advfn	vocs	-2.03	31.78	32.0	-0.66	163442	32.47	31.61										
barchart	vocs	-2.03%	31.78	32.00	-0.66	164,504	32.47	31.61	32.44	33.70	13.21		816.75	$613.67 m			-0.27	
barrons	vocs	2.03%	31.78	32.00	-0.66	163,442	32.47	31.61				17.92 million		$633.28 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	-2.035%	31.780	32.000	-0.660	163,442	32.470	31.610		33.70	13.21	19.995mil		635.428mil			-0.230	
boston-com	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
bostonmerchant	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
business-insider	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
chron	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
cio-com	vocs	-2.03%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581		635m				
cnn-money	vocs	-2.03%	31.78	32.00	-0.66	163,442	32.47	31.61	32.44				nm	$635.4m				
easystockalterts	vocs	-2.06%	31.78	32.00	-0.66	163442	32.47	31.61	32.44	33.70	13.21						-0.28	
eresearch-fidelity-com	vocs	-2.03%	31.7800	32.0000	-0.6600	163,442	32.4700	31.6100	32.4400	33.7000	13.2100	19,995,000	nm	$648.64m				
finance-abc7-com	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
finance-abc7chicago-com	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
financial-content	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
finapps-forbes-com	vocs	-2.0%	$31.78	32.00	-0.66	163,442	32.47	31.61	32.44	33.70	13.21	20 mil		635 mil	0.0	0.00	-0.30	
finviz	vocs	-2.03%	31.78			163,442			32.44	-5.70%	140.58%	19.99m		635.28m			-0.28	
fool	vocs	-2.03%	$31.78	$32.00	-0.66	161,944	$32.47	$31.61	$32.44	$33.70	$13.21		0.00	$635.43m				
foxbusiness	vocs		$31.78		-0.66	164,071			$32.44									
google-finance	vocs	(-2.03%)	31.78	32.00	-0.66	163,442.00	32.47	31.61		33.70	13.21	19.99m		635.43m			-0.28	
howthemarketworks	vocs	-2.035%	31.78	32	-0.66	161,944	32.47	31.61	32.44									
hpcwire	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
insidestocks	vocs	-2.03%	31.78	32.00	-0.66	163442	32.47	31.61					price earnings ratio: 47.43					
investopedia	vocs	-2.03 %	$31.78	32.00	-0.66				32.44									
investorguide	vocs	-2.03%	31.78	32.00	-0.66		32.47	31.61		30.70	13.21			635.4m			-0.281	
marketintellisearch	vocs	-2.03 %	$31.78	$32.22	-0.66	163.10k	$32.47	$31.61	$32.44			19.99m	0.00	0.65b	0.0 %		-0.28	
marketwatch	vocs	-2.03%	$31.78	open: 32.00	-0.66	4,027	$32.47	$31.61	$32.44	$33.70	$13.21			$633.28m				
minyanville	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
msn-money	vocs	-2.03%	31.78	32.00	-0.66	163,442	32.47	31.61	32.44	33.70	13.21	19.99 mil	-113.50	648.62 mil			-0.28	
nasdaq-com	vocs	2.03%	$ 31.78	$ 32	0.66	163,442	$ 32.47	$ 31.61	$ 32.44	$ 33.70	$ 13.21	19,995,000		$ 635,441,100			$ -0.27	
optimum	vocs	-2.03%	31.78 ( 4:30 pm edt)	32.00	-0.66	163,442	32.47	31.61	32.44	33.70	13.21	19.99m		635.4m			-0.28	
paidcontent	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
pc-quote	vocs	-2.03%	31.78	32.0	-0.66	163,442	32.47	31.61	32.44	33.70	13.21	20,063,191	-115.85714	637,608,000				
personal-wealth-biz	vocs	-2.03%	31.78	32.22	-0.66	164,071	32.47	31.61	32.44	30.70	13.21					0.00	-0.281	
predictwallstreet	vocs	-2.03%	31.78		-0.66	163,442												
raymond-james	vocs	-2.03	31.78	32.00	-0.66	163,442	32.47	31.61	31.78	33.70	13.21						-0.27	
renewable-energy-world	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
screamingmedia	vocs	-2.03%	$	open: 32.00	-0.66	3,398	$32.47	$31.61	$32.44	$33.70	$13.21			$633.28m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	-2.03%	last trade: 31.78		change: -0.660													
smartmoney	vocs	(-2.03%)	31.78	$32.00	-0.66	163,442	$32.47	$31.61	$32.44	$33.70	$13.21			648,600	0.00%	$0.00		
stocknod	vocs	-2.035%	31.78 usd	32.00	-0.6600	163,442	32.47	31.61	32.44	33.70	13.21	19,994,581						
stockpickr	vocs	-2.03%	$31.78 -0.66 | -2.03%	32.00	-0.66	163.44k	32.47	31.61	32.44	33.70	13.21							
stocksmart	vocs	%	$27.12	27.85		39,776	27.55	27.005										
stocktwits	vocs	-1.97%	31.80		-0.64													
streetinsider-com	vocs	2.03%	31.78	$32.00	-0.66	163,442	$32.47	$31.61	$32.44	$33.70	$13.21						$-0.28	
thecramerreport	vocs		31.78	32.22	-0.66	163442	32.47	31.61										
thestree	vocs	-2.03%	$31.78	32.0	-0.66	163442	32.47	31.61	32.44	-33.7	13.21	1.9994581e7		6.53222961e8				
tickerspy	vocs	-2.03%	$31.78	32.00	-0.66	163,442	32.47	31.61	32.44	33.70	13.21		-115.9	594.1m	0.00%	$0.00		
tmx-quotemedia	vocs	-2.03%	31.780	32.000	-0.660	164,071	32.470	31.610	32.440	33.700	13.210	19,994,581		635,427,784			-0.28	
updown	vocs	-2.03%	$31.78	$32.00	-$0.66	159,581	$32.47	$31.61	$32.44	$33.70	$13.21	19.99b		$649m			-0.28	
wallstreetsurvivor	vocs	-2.03%	31.78	32.00	-0.66	161,944	32.47	31.61		33.70	13.21			$649m			-0.21	
yahoo-finance	vocs	2.03%	31.78	32.22	0.66	163,442	32.47	31.61	32.44	33.70	13.21			635.41m			-0.28	
ycharts-com	vocs	-1.97%	31.80		-0.64					33.70	13.21			614.06m	0.00%		-0.28	
zacks	vocs	(-2.03%)	31.78		-0.66	vol.  163,442	32.47	31.61		33.70	13.21		811	637.61 m	0.00	0.00	.04	
advfn	pbct	-1.46	13.46	13.55	-0.2	2579074	13.6	13.41										
barchart	pbct	-1.46%	13.46	13.55	-0.20	2,483,723	13.60	13.41	13.66	14.16	11.83		32.79	$4.84 b	4.58%	$0.63	+0.35	
barrons	pbct	1.46%	13.46	13.55	-0.20	2.535m	13.60	13.41				352.60 million		$4.93 billion	4.68%	$0.16		
bloomberg	pbct	-1.464%	13.460	13.550	-0.200	2,579,074	13.600	13.410		14.49	12.17	358.064mil	31.302	4,819.539mil	4.621	0.158 regular cash	0.430	
boston-com	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,578,974	13.60	13.41	13.66	14.49	12.17	358,063,820						
bostonmerchant	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,578,974	13.60	13.41	13.66	14.49	12.17	358,063,820						
business-insider	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,578,974	13.60	13.41	13.66	14.49	12.17	358,063,820						
chron	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,578,974	13.60	13.41	13.66	14.49	12.17	358,063,820						
cio-com	pbct	-1.46%	13.46 usd	13.55	-0.2000	2,578,974	13.60	13.41	13.66	14.49	12.17	358,063,820	38.46	5b	4.6	0.63		
cnn-money	pbct	-1.46%	13.46	13.55	-0.20	2,539,042	13.60	13.41	13.66				38.5	$4.8b	4.68%			
easystockalterts	pbct	-1.48%	13.46	13.55	-0.20	2578006	13.60	13.41	13.66	14.49	12.17		38.46				0.35	
eresearch-fidelity-com	pbct	-1.46%	13.4600	13.5500	-0.2000	2,578,106	13.6000	13.4100	13.6600	14.4900	12.1700	358,064,000	39.03	$4.89b	4.61%	$0.157500		
finance-abc7-com	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,576,666	13.60	13.41	13.66	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,576,666	13.60	13.41	13.66	14.49	12.17	358,063,820						
financial-content	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,576,666	13.60	13.41	13.66	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	-1.5%	$13.46	13.55	-0.20	2,576,766	13.60	13.41	13.66	14.49	12.17	358 mil	38.5	5 bil	4.7	0.63	0.35	
finviz	pbct	-1.46%	13.46			2,573,661			13.66	-4.90%	12.99%	358.06m	39.03	4.89b		0.63	0.35	
fool	pbct	-1.46%	$13.46	$13.55	-0.20	2,561,442	$13.60	$13.41	$13.66	$14.49	$12.17		39.00	$4.82b	3.90%	0.63		
foxbusiness	pbct		$13.46		-0.20	2,624,797			$13.66									
google-finance	pbct	(-1.46%)	13.46	13.55	-0.20	2.58m	13.60	13.41		14.49	12.17	358.06m	38.65	4.82b	4.68	0.16	0.35	
howthemarketworks	pbct	-1.464%	13.46	13.55	-0.2	2,573,561	13.6	13.41	13.66									
hpcwire	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,624,697	13.60	13.41	13.66	14.49	12.17	358,063,820						
insidestocks	pbct	-1.46%	13.46	13.55	-0.20	2624797	13.60	13.41					price earnings ratio: 32.05					
investopedia	pbct	-1.46 %	$13.46	13.55	-0.20				13.66									
investorguide	pbct	-1.53%	13.4504	13.56	-0.2096		13.60	13.41		14.70	12.17		39.25	4.653b			0.348	
marketintellisearch	pbct	-1.46 %	$13.46	$13.56	-0.20	2505.40k	$13.60	$13.41	$13.66			358.06m	39.03	4.89b	4.61 %		0.35	
marketwatch	pbct	-1.46%	$13.46	open: 13.55	-0.20	85,601	$13.60	$13.41	$13.66	$14.49	$12.17		29.77	$4.93b	4.68%	0.16	0.45	
minyanville	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,577,362	13.60	13.41	13.66	14.49	12.17	358,063,820						
msn-money	pbct	-1.46%	13.46	13.55	-0.20	2.58 mil	13.60	13.41	13.66	14.49	12.17	358.06 mil	38.46	4.89 bil	4.61%	0.63	0.35	
nasdaq-com	pbct	1.46%	$ 13.46	$ 13.55	0.20	2,577,462	$ 13.60	$ 13.41	$ 13.66	$ 14.49	$ 12.17	358,064,000	38.46	$ 4,819,541,440	4.61 %	$0.630000	$ 0.35	
optimum	pbct	-1.46%	13.46 ( 4:00 pm edt)	13.55	-0.20	2,561,342	13.60	13.41	13.66	14.49	12.17	358.06m	38.5	4.8b	4.68	0.63	0.35	
paidcontent	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,577,362	13.60	13.41	13.66	14.49	12.17	358,063,820						
pc-quote	pbct	-1.46%	13.46	13.55	-0.20	2,624,797	13.6	13.41	13.66	14.49	12.17	363,384,421	39.02857	4,891,154,000		0.1575		
personal-wealth-biz	pbct	-1.46%	13.46	13.56	-0.20	2,624,797	13.60	13.41	13.66	14.70	12.17		39.25		4.56	0.623	0.348	
predictwallstreet	pbct	-1.46%	13.46		-0.20	2,576,766												
raymond-james	pbct	-1.46	13.46	13.55	-0.20	2,576,766	13.60	13.41	13.46	14.49	12.17		38.46				0.35	
renewable-energy-world	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,576,666	13.60	13.41	13.66	14.49	12.17	358,063,820						
screamingmedia	pbct	-1.46%	$	open: 13.55	-0.20	85,601	$13.60	$13.41	$13.66	$14.49	$12.17		29.77	$4.93b	4.68%	0.16	0.45	
scroli	pbct	-1.46%	pbct 13.46	13.55	-0.20	2,120,918	13.60	13.41	13.66	14.49	12.17		38.65				0.35	
simple-stock-quotes	pbct	-1.46%	last trade: 13.46		change: -0.200								p/e ratio: 39.25					
smartmoney	pbct	(-1.46%)	13.46	$13.55	-0.20	2,577,462	$13.60	$13.41	$13.66	$14.49	$12.17			4,891,200	4.61%	$0.16		
stocknod	pbct	-1.464%	13.46 usd	13.55	-0.2000	2,577,362	13.60	13.41	13.66	14.49	12.17	358,063,820						
stockpickr	pbct	-1.46%	$13.46 -0.20 | -1.46%	13.55	-0.20	2.57m	13.60	13.41	13.66	14.49	12.17							
stocksmart	pbct	%	$12.995	14.11		612,371	13.29	12.95										
stocktwits	pbct	-1.46%	13.46		-0.20													
streetinsider-com	pbct	1.46%	13.46	$13.55	-0.2	2,573,561	$13.60	$13.41	$13.66	$14.49	$12.17		38.46				$0.35	
thecramerreport	pbct		13.46	13.56	-0.20	1633884	13.60	13.41										
thestree	pbct	-1.46%	$13.46	13.55	-0.2	2573661	13.6	13.41	13.66	-14.49	12.17	3.5806382e8		4.930538801e9				
tickerspy	pbct	-1.46%	$13.46	13.55	-0.20	2,561,442	13.60	13.41	13.66	14.49	12.17		39.0	4.8b	4.61%	$0.16		
tmx-quotemedia	pbct	-1.46%	13.460	13.550	-0.200	2,624,797	13.600	13.410	13.660	14.490	12.170	358,063,820	39.00	4,819,539,017	4.612	0.158 usd	0.35	
updown	pbct	-1.46%	$13.46	$13.55	-$0.20	2,535,395	$13.60	$13.41	$13.66	$14.49	$12.17	358.06b	38.93	$4.89b			0.35	
wallstreetsurvivor	pbct	-1.46%	13.46	13.55	-0.20	2,573,561	13.60	13.41		14.49	12.17		39.00	$5b	4.60%	0.62 -	0.24	
yahoo-finance	pbct	1.46%	13.46	13.56	0.20	2,577,462	13.60	13.41	13.66	14.49	12.17		38.68	4.66b	4.60%	0.63	0.35	
ycharts-com	pbct	-1.46%	13.46		-0.20					14.49	12.17		38.46	4.84b	4.97%		0.35	
zacks	pbct	(-1.46%)	13.46		-0.20	vol.  2,577,462	13.60	13.41		14.49	12.17		32.52	4.89 b	4.61	0.63	.42	
advfn	tcrd	0.38	13.21	13.11	0.05	17801	13.25	13.11										
barchart	tcrd	+0.38%	13.21	13.12	+0.05	+17.58	13.25	13.11	13.16	14.58	10.21							
barrons	tcrd	0.38%	13.21	13.11	+0.05	17,470	13.25	13.11				19.76 million		$261.07 million	7.57%	$0.25		
bloomberg	tcrd	0.380%	13.210	13.110	0.050	17,801	13.250	13.110		14.86	10.84	20.220mil	25.902	267.109mil	5.900	0.250 regular cash	0.510	
boston-com	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197						
bostonmerchant	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197						
business-insider	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197						
chron	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197						
cio-com	tcrd	+0.38%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197	33.87	267m	7.6	1		
cnn-money	tcrd	+0.38%	13.21	13.11	+0.05	17,801	13.25	13.11	13.16				33.9	$267.1m	7.57%			
easystockalterts	tcrd	0.38%	13.21	13.11	+0.05	17470	13.25	13.11	13.16	14.86	10.84		33.87				0.39	
eresearch-fidelity-com	tcrd	0.38%	13.2100	13.1100	0.0500	17,801	13.2500	13.1100	13.1600	14.8600	10.8400	20,220,000	20.89	$266.10m	7.60%	$0.250000		
finance-abc7-com	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
finance-abc7chicago-com	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
financial-content	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
finapps-forbes-com	tcrd	0.4%	$13.21	13.11	0.05	17,470	13.25	13.11	13.16	14.86	10.84	20 mil	24.5	267 mil	7.6	1.00	0.54	
finviz	tcrd	0.38%	13.21			17,470			13.16	-9.32%	29.45%	20.22m	30.02	267.11m		1.00	0.44	
fool	tcrd	+0.38%	$13.21	$13.11	0.05	17,470	$13.25	$13.11	$13.16	$14.86	$10.84		33.80	$267.11m		1.00		
foxbusiness	tcrd		$13.21		+0.05	17,801			$13.16									
google-finance	tcrd	(0.38%)	13.21	13.11	+0.05	17,470.00	13.25	13.11		14.86	10.84	20.22m	29.90	267.11m	7.57	0.25	0.44	
howthemarketworks	tcrd	0.38%	13.21	13.11	0.05	17,470	13.25	13.11	13.16									
hpcwire	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,801	13.25	13.11	13.16	14.86	10.84	20,220,197						
insidestocks	tcrd	+0.38%	13.21	13.12	+0.05	17400	13.25	13.11										
investopedia	tcrd	+0.38 %	$13.21	13.11	+0.05				13.16									
marketintellisearch	tcrd	0.38 %	$13.21	$13.12	0.05	16.50k	$13.25	$13.11	$13.16			20.22m	30.02	0.27b	7.57 %		0.44	
marketwatch	tcrd	+0.38%	$13.21	open: 13.11	+0.05	1,095	$13.25	$13.11	$13.16	$14.86	$10.84		24.28	$261.07m	7.57%	0.25	0.54	
minyanville	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
msn-money	tcrd	+0.38%	13.21	13.11	+0.05	17,470	13.25	13.11	13.16	14.86	10.84	20.22 mil	3.65	266.1 mil	7.60%	1.00	0.44	
nasdaq-com	tcrd	0.38%	$ 13.21	$ 13.11	0.05	17,470	$ 13.25	$ 13.11	$ 13.16	$ 14.86	$ 10.84	20,220,000	24.46	$ 267,106,200	7.6 %	$1.000000	$ 0.54	
optimum	tcrd	+0.38%	13.21 ( 5:20 pm edt)	13.11	+0.05	17,470	13.25	13.11	13.16	14.86	10.84	20.22m	33.9	267.1m	7.57	1.00	0.39	
paidcontent	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
pc-quote	tcrd	0.38%	13.21	13.11	0.05	17,470	13.25	13.11	13.16	14.86	10.84	20,143,467	3.63536	266,095,000		0.25		
personal-wealth-biz	tcrd	+0.38%	13.21	13.12		17,801	13.25	13.11	13.16	14.86	10.58		25.65		4.03	0.53	0.513	
predictwallstreet	tcrd	+0.38%	13.21		+0.05	17,470												
raymond-james	tcrd	0.38	13.21	13.11	0.05	17,470	13.25	13.11	13.21	14.86	10.84		20.97				0.63	
renewable-energy-world	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
screamingmedia	tcrd	+0.38%	$	open: 13.11	+0.05	764	$13.25	$13.11	$13.16	$14.86	$10.84		24.28	$261.07m	7.57%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	+0.38%	last trade: 13.21		change: 0.050								p/e ratio: 25.65					
smartmoney	tcrd	(0.38%)	13.21	$13.11	0.05	17,470	$13.25	$13.11	$13.16	$14.86	$10.84			266,700	7.58%	$0.25		
stocknod	tcrd	+0.3799%	13.21 usd	13.11	+0.0500	17,470	13.25	13.11	13.16	14.86	10.84	20,220,197						
stockpickr	tcrd	0.38%	$13.21 0.05 | 0.38%	13.11	0.05	17.47k	13.25	13.11	13.16	14.86	10.84							
stocksmart	tcrd	%	$13.27	12.7		1,404	13.44	13.21										
stocktwits	tcrd	0.61%	13.24		+0.08													
streetinsider-com	tcrd	0.38%	13.21	$13.11	+0.05	17,470	$13.25	$13.11	$13.16	$14.86	$10.84		33.87				$0.39	
thecramerreport	tcrd		13.21	13.12	+0.05	17470	13.25	13.11										
thestree	tcrd	0.38%	$13.21	13.11	0.05	17470	13.25	13.11	13.16	-14.86	10.84	2.0220197e7		2.67108802e8				
tickerspy	tcrd	0.38%	$13.21	13.11	+0.05	17,470	13.25	13.11	13.16	14.86	10.84		3.6	266.7m	7.60%	$0.25		
tmx-quotemedia	tcrd	0.38%	13.210	13.110	0.050	17,801	13.250	13.110	13.160	14.860	10.840	20,220,197	33.80	267,108,802	7.570	0.250 usd	0.39	
updown	tcrd	0.38%	$13.21	$13.11	$0.05	16,706	$13.25	$13.11	$13.16	$14.86	$10.84	20.22b	25.67	$267m			0.51	
wallstreetsurvivor	tcrd	0.38%	13.21	13.11	0.05	17,470	13.25	13.11		14.86	11.20		33.80	$267m	7.60%	0.30 -	0.39	
yahoo-finance	tcrd	0.38%	13.21	13.12	0.05	17,470	13.25	13.11	13.16	14.86	9.00		25.75	267.11m	7.60%	1.00	0.51	
ycharts-com	tcrd	+0.99%	13.24		+0.13					14.86	10.84		24.52	265.33m	7.62%		0.54	
zacks	tcrd	(0.38%)	13.21		0.05	vol.  17,470	13.25	13.11		14.86	10.84		25.8	266.10 m	7.60	1.00	.51	
advfn	sial	-2.58	73.74	74.7	-1.95	998271	74.9399	73.57										
barchart	sial	-2.58%	73.74	74.70	-1.95	815,832	74.94	73.57	75.69	76.16	50.88		22.23	$8.98 b	0.95%	$0.72	+3.28	
barrons	sial	2.58%	73.74	74.70	-1.95	994,426	74.94	73.57				123.00 million		$9.23 billion	0.98%	$0.18		
bloomberg	sial	-2.576%	73.740	74.700	-1.950	998,271	74.940	73.570		76.16	51.44	121.827mil	21.625	8,983.489mil	0.920	0.180 regular cash	3.410	
boston-com	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
bostonmerchant	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
business-insider	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
chron	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
cio-com	sial	-2.58%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546	22.48	9b	1	0.72		
cnn-money	sial	-2.58%	73.74	74.51	-1.95	996,026	74.94	73.57	75.69				22.5	$9.0b	0.98%			
easystockalterts	sial	-2.61%	73.74	74.70	-1.95	997682	74.94	73.57	75.69	76.16	51.44		22.48				3.28	
eresearch-fidelity-com	sial	-2.58%	73.7400	74.7000	-1.9500	998,271	74.9399	73.5700	75.6900	76.1600	51.4400	121,827,000	23.08	$9.22b	0.95%	$0.180000		
finance-abc7-com	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
finance-abc7chicago-com	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
financial-content	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
finapps-forbes-com	sial	-2.6%	$73.74	74.70	-1.95	998,271	74.94	73.57	75.69	76.16	51.44	122 mil	22.5	9 bil	1.0	0.72	3.28	
finviz	sial	-2.58%	73.74			998,171			75.69	-3.18%	44.93%	121.83m	23.08	9.22b		0.72	3.28	
fool	sial	-2.68%	$73.66	$74.70	-2.03	922,173	$74.94	$73.57	$75.69	$76.16	$51.44		23.10	$8.97b	1.20%	0.72		
foxbusiness	sial		$73.74		-1.95	1,003,880			$75.69									
google-finance	sial	(-2.58%)	73.74	74.70	-1.95	998,271.00	74.94	73.57		76.16	51.44	121.80m	22.51	8.98b	0.98	0.18	3.28	
howthemarketworks	sial	-2.576%	73.74	74.7	-1.95	998,238	74.9399	73.57	75.69									
hpcwire	sial	-2.576%	73.74 usd	74.70	-1.950	998,238	74.94	73.57	75.69	76.16	51.44	121,826,546						
insidestocks	sial	-2.58%	73.74	74.70	-1.95	774871	74.94	73.57					price earnings ratio: 21.62					
investopedia	sial	-2.58 %	$73.74	74.70	-1.95				75.69									
investorguide	sial	-2.63%	73.70	74.70	-1.99		74.83	73.80		72.37	48.80		23.08	8.979b			3.28	
marketintellisearch	sial	-2.58 %	$73.74	$74.70	-1.95	983.80k	$74.94	$73.57	$75.69			121.83m	23.08	9.22b	0.95 %		3.28	
marketwatch	sial	-2.58%	$73.74	open: 74.70	-1.95	10,392	$74.94	$73.57	$75.69	$76.16	$51.44		22.51	$9.23b	0.98%	0.18	3.28	
minyanville	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
msn-money	sial	-2.58%	73.74	74.70	-1.95	998,271	74.94	73.57	75.69	76.16	51.44	121.83 mil	22.48	9.22 bil	0.95%	0.72	3.28	
nasdaq-com	sial	2.58%	$ 73.74	$ 74.70	1.95	998,271	$ 74.9399	$ 73.57	$ 75.69	$ 76.16	$ 51.44	121,827,000	22.48	$ 8,983,522,980	0.95 %	$0.720000	$ 3.28	
optimum	sial	-2.58%	73.74 ( 4:00 pm edt)	74.70	-1.95	997,682	74.94	73.57	75.69	76.16	51.44	121.83m	22.5	9.0b	0.98	0.72	3.28	
paidcontent	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
pc-quote	sial	-2.58%	73.74	74.7	-1.95	1,003,880	74.9399	73.57	75.69	76.16	51.44	125,022,959	23.07622	9,219,193,000		0.18		
personal-wealth-biz	sial	-2.58%	73.74	74.80	-1.95	1,003,780	74.83	73.57	75.69	72.37	48.80		23.08		0.90	0.68	3.28	
predictwallstreet	sial	-2.58%	73.74		-1.95	998,271												
raymond-james	sial	-2.58	73.74	74.70	-1.95	998,271	74.94	73.57	73.74	76.16	51.44		22.14				3.33	
renewable-energy-world	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
screamingmedia	sial	-2.58%	$	open: 74.70	-1.95	10,392	$74.94	$73.57	$75.69	$76.16	$51.44		22.51	$9.23b	0.98%	0.18	3.28	
scroli	sial	-2.58%	sial 73.74	74.70	-1.95	826,431	74.94	73.57	75.69	76.16	51.44		22.51				3.28	
simple-stock-quotes	sial	-2.58%	last trade: 73.74		change: -1.950								p/e ratio: 23.08					
smartmoney	sial	(-2.58%)	73.74	$74.70	-1.95	998,271	$74.94	$73.57	$75.69	$76.16	$51.44			9,221,100	0.95%	$0.18		
stocknod	sial	-2.576%	73.74 usd	74.70	-1.950	997,682	74.94	73.57	75.69	76.16	51.44	121,826,546						
stockpickr	sial	-2.58%	$73.74 -1.95 | -2.58%	74.70	-1.95	998.27k	74.94	73.57	75.69	76.16	51.44							
stocksmart	sial	%	$68.76	66.85		70,847	70.36	68.68										
stocktwits	sial	-2.62%	73.71		-1.98													
streetinsider-com	sial	2.58%	73.74	$74.70	-1.95	997,682	$74.94	$73.57	$75.69	$76.16	$51.44		22.48				$3.28	
thecramerreport	sial		73.74	74.80	-1.95	998171	74.83	73.57										
thestree	sial	-2.58%	$73.74	74.7	-1.95	998271	74.94	73.57	75.69	-76.16	51.44	1.21826546e8		9.235670452e9				
tickerspy	sial	-2.58%	$73.74	74.70	-1.95	998,271	74.94	73.57	75.69	76.16	51.44		23.1	9.2b	0.95%	$0.18		
tmx-quotemedia	sial	-2.58%	73.740	74.700	-1.950	1,002,880	74.940	73.570	75.690	76.160	51.440	121,826,546	23.10	8,983,489,502	0.951	0.180 usd	3.28	
updown	sial	-2.58%	$73.74	$74.70	-$1.95	994,426	$74.94	$73.57	$75.69	$76.16	$51.44	121.82b	22.73	$9.22b			3.33	
wallstreetsurvivor	sial	-2.58%	73.74	74.70	-1.95	997,682	74.94	73.57		76.16	51.44		23.10	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	2.58%	73.74	74.80	1.95	998,171	74.83	73.57	75.69	76.16	51.44		22.48	8.98b	1.00%	0.72	3.28	
ycharts-com	sial	-2.62%	73.71		-1.98					76.16	51.44		22.47	8.98b	1.13%		3.28	
zacks	sial	(-2.58%)	73.74		-1.95	vol.  998,271	74.94	73.57		76.16	51.44		22.2	9.22 b	0.95	0.72	3.41	
advfn	fsii	-4.78	2.99	3.09	-0.15	500568	3.14	2.95										
barchart	fsii	-4.78%	2.99	3.09	-0.15	500,568	3.14	2.95	3.14	5.41	2.22		9.26	$115.71 m			+0.34	
barrons	fsii	4.78%	2.99	3.09	-0.15	499,868	3.14	2.95				33.63 million		$122.04 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	-4.777%	2.990	3.090	-0.150	500,568	3.140	2.950		5.41	2.22	38.742mil	8.794	115.839mil			0.340	
boston-com	fsii	-4.777%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000						
bostonmerchant	fsii	-4.777%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000						
business-insider	fsii	-4.777%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000						
chron	fsii	-4.777%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000						
cio-com	fsii	-4.78%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000	8.306	116m				
cnn-money	fsii	-4.78%	2.99	3.09	-0.15	499,868	3.14	2.95	3.14				8.3	$115.8m				
easystockalterts	fsii	-4.85%	2.99	3.09	-0.15	500568	3.14	2.95	3.14	5.41	2.22		8.31				0.36	
eresearch-fidelity-com	fsii	-4.78%	2.9900	3.0900	-0.1500	500,568	3.1400	2.9500	3.1400	5.4100	2.2200	38,742,000	9.24	$121.65m				
finance-abc7-com	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
finance-abc7chicago-com	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
financial-content	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
finapps-forbes-com	fsii	-4.8%	$2.99	3.09	-0.15	499,868	3.14	2.95	3.14	5.41	2.22	39 mil	8.8	116 mil	0.0	0.00	0.34	
finviz	fsii	-4.78%	2.99			499,868			3.14	-44.73%	34.68%	38.74m	8.79	115.83m			0.34	
fool	fsii	-4.78%	$2.99	$3.09	-0.15	496,675	$3.14	$2.95	$3.14	$5.41	$2.22		8.70	$115.84m				
foxbusiness	fsii		$2.99		-0.15	501,950			$3.14									
google-finance	fsii	(-4.78%)	2.99	3.09	-0.15	499,868.00	3.14	2.95		5.41	2.22	38.74m	8.80	115.84m			0.34	
howthemarketworks	fsii	-4.777%	2.99	3.09	-0.15	496,675	3.14	2.95	3.14									
hpcwire	fsii	-4.777%	2.990 usd	3.090	-0.1500	500,568	3.140	2.950	3.140	5.410	2.220	38,742,000						
insidestocks	fsii	-4.78%	2.99	3.09	-0.15	500568	3.14	2.95					price earnings ratio: 8.79					
investopedia	fsii	-4.78 %	$2.99	3.09	-0.15				3.14									
investorguide	fsii	-4.78%	2.99	3.10	-0.15		3.14	2.95		5.41	2.22		9.15	115.8m			0.343	
marketintellisearch	fsii	-4.78 %	$2.99	$3.10	-0.15	493.50k	$3.14	$2.95	$3.14			38.74m	9.24	0.12b	0.0 %		0.34	
marketwatch	fsii	-4.78%	$3.14	open: 3.09	-0.15	3,893	$3.14	$2.95	$3.14	$5.41	$2.22		8.94	$122.04m			0.33	
minyanville	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
msn-money	fsii	-4.78%	2.99	3.09	-0.15	499,868	3.14	2.95	3.14	5.41	2.22	38.74 mil	8.31	121.65 mil			0.34	
nasdaq-com	fsii	4.78%	$ 2.99	$ 3.09	0.15	499,868	$ 3.14	$ 2.95	$ 3.14	$ 5.41	$ 2.22	38,699,000	8.79	$ 115,710,010			$ 0.34	
optimum	fsii	-4.78%	2.99 ( 4:30 pm edt)	3.09	-0.15	499,868	3.14	2.95	3.14	5.41	2.22	38.74m	8.3	115.8m			0.36	
paidcontent	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
pc-quote	fsii	-4.78%	2.99	3.09	-0.15	500,568	3.14	2.95	3.14	5.41	2.22	40,685,585	8.72222	121,650,000				
personal-wealth-biz	fsii	-4.78%	2.99	3.10	-0.15	501,950	3.14	2.95	3.14	5.41	2.22		9.15			0.00	0.343	
predictwallstreet	fsii	-4.78%	2.99		-0.15	499,868												
raymond-james	fsii	-4.78	2.99	3.09	-0.15	499,868	3.14	2.95	2.99	5.41	2.22		8.54				0.35	
renewable-energy-world	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
screamingmedia	fsii	-4.78%	$	open: 3.09	-0.15	3,893	$3.14	$2.95	$3.14	$5.41	$2.22		8.94	$122.04m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	-4.78%	last trade: 2.99		change: -0.150								p/e ratio: 9.15					
smartmoney	fsii	(-4.78%)	2.99	$3.09	-0.15	499,868	$3.14	$2.95	$3.14	$5.41	$2.22			121,700	0.00%	$0.00		
stocknod	fsii	-4.777%	2.990 usd	3.090	-0.1500	499,868	3.140	2.950	3.140	5.410	2.220	38,742,000						
stockpickr	fsii	-4.78%	$2.99 -0.15 | -4.78%	3.09	-0.15	499.87k	3.14	2.95	3.14	5.41	2.22							
stocksmart	fsii	%	$4.02	4.48		191,594	4.5	4.01										
stocktwits	fsii	-4.46%	3.00		-0.14													
streetinsider-com	fsii	4.78%	2.99	$3.09	-0.15	499,868	$3.14	$2.95	$3.14	$5.41	$2.22		8.31				$0.36	
thecramerreport	fsii		2.99	3.10	-0.15	499868	3.14	2.95										
thestree	fsii	-4.78%	$2.99	3.09	-0.15	499868	3.14	2.95	3.14	-5.41	2.22	3.8742e7		1.220373e8				
tickerspy	fsii	-4.78%	$2.99	3.09	-0.15	499,868	3.14	2.95	3.14	5.41	2.22		8.7	121.5m	0.00%	$0.00		
tmx-quotemedia	fsii	-4.78%	2.990	3.090	-0.150	501,950	3.140	2.950	3.140	5.410	2.220	38,742,000	8.70	115,838,580			0.36	
updown	fsii	-4.78%	$2.99	$3.09	-$0.15	496,675	$3.14	$2.95	$3.14	$5.41	$2.22	38.69b	7.74	$122m			0.41	
wallstreetsurvivor	fsii	-4.78%	2.99	3.09	-0.15	496,675	3.14	2.95		5.41	2.22		8.70	$122m			0.39	
yahoo-finance	fsii	4.78%	2.99	3.10	0.15	499,868	3.14	2.95	3.14	5.41	2.22		8.72	115.84m			0.34	
ycharts-com	fsii	-4.76%	3.00		-0.15					5.41	2.22		8.33	116.10m	0.00%		0.36	
zacks	fsii	(-4.78%)	2.99		-0.15	vol.  499,868	3.14	2.95		5.41	2.22		9.24	121.51 m	0.00	0.00	.34	
advfn	pfcb	-3.04	40.52	41.24	-1.27	601715	41.72	40.02										
barchart	pfcb	-3.04%	40.52	41.24	-1.27	576,693	41.72	40.02	41.79	52.77	37.38		19.61	$925.48 m	2%	$0.84	+2.10	
barrons	pfcb	3.04%	40.52	41.24	-1.27	596,067	41.72	40.02				23.12 million		$936.62 million	2.07%	$0.21		
bloomberg	pfcb	-3.039%	40.520	41.240	-1.270	601,715	41.720	40.020		53.39	37.38	22.729mil	19.295	920.986mil	2.369	0.210 regular cash	2.100	
boston-com	pfcb	-3.039%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173						
bostonmerchant	pfcb	-3.039%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173						
business-insider	pfcb	-3.039%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173						
chron	pfcb	-3.039%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173						
cio-com	pfcb	-3.04%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173	19.39	921m	2	0.84		
cnn-money	pfcb	-3.04%	40.52	41.24	-1.27	596,067	41.72	40.02	41.79				19.4	$921.0m	2.07%			
easystockalterts	pfcb	-3.08%	40.52	41.24	-1.27	599067	41.72	40.02	41.79	53.39	37.38		19.39				2.09	
eresearch-fidelity-com	pfcb	-3.04%	40.5200	41.2400	-1.2700	601,715	41.7200	40.0200	41.7900	53.3900	37.3800	22,729,000	19.90	$949.84m	2.01%	$0.210000		
finance-abc7-com	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
finance-abc7chicago-com	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
financial-content	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
finapps-forbes-com	pfcb	-3.0%	$40.52	41.24	-1.27	599,167	41.72	40.02	41.79	53.39	37.38	23 mil	19.3	921 mil	2.4	0.96	2.10	
finviz	pfcb	-3.04%	40.52			599,167			41.79	-23.22%	8.40%	22.73m	19.90	949.89m		0.84	2.10	
fool	pfcb	-3.04%	$40.52	$41.24	-1.27	599,167	$41.72	$40.02	$41.79	$53.39	$37.38		19.90	$920.99m		0.84		
foxbusiness	pfcb		$40.52		-1.27	601,715			$41.79									
google-finance	pfcb	(-3.04%)	40.52	41.24	-1.27	599,167.00	41.72	40.02		53.39	37.38	22.84m	19.29	925.62m	2.07	0.21	2.10	
howthemarketworks	pfcb	-3.039%	40.52	41.24	-1.27	599,067	41.72	40.02	41.79									
hpcwire	pfcb	-3.039%	40.52 usd	41.24	-1.270	601,615	41.72	40.02	41.79	53.39	37.38	22,729,173						
insidestocks	pfcb	-3.04%	40.52	41.24	-1.27	601715	41.72	40.02					price earnings ratio: 19.30					
investopedia	pfcb	-3.04 %	$40.52	41.24	-1.27				41.79									
investorguide	pfcb	-3.03%	40.525	41.31	-1.265		41.72	40.02		53.39	37.36		19.98	921.1m			2.092	
marketintellisearch	pfcb	-3.04 %	$40.52	$41.31	-1.27	593.90k	$41.72	$40.02	$41.79			22.73m	19.90	0.95b	2.01 %		2.10	
marketwatch	pfcb	-3.04%	$40.52	open: 41.24	-1.27	5,757	$41.72	$40.02	$41.79	$53.39	$37.38		19.13	$936.62m	2.07%	0.21	2.12	
minyanville	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
msn-money	pfcb	-3.04%	40.52	41.24	-1.27	599,167	41.72	40.02	41.79	53.39	37.38	22.73 mil	19.39	949.85 mil	2.01%	0.84	2.10	
nasdaq-com	pfcb	3.04%	$ 40.52	$ 41.24	1.27	599,167	$ 41.72	$ 40.02	$ 41.79	$ 53.39	$ 37.38	22,729,000	19.3	$ 920,979,080			$ 2.10	
optimum	pfcb	-3.04%	40.52 ( 4:00 pm edt)	41.24	-1.27	599,067	41.72	40.02	41.79	53.39	37.38	22.73m	19.4	921.0m	2.07	0.84	2.09	
paidcontent	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
pc-quote	pfcb	-3.04%	40.52	41.24	-1.27	601,715	41.72	40.02	41.79	53.39	37.38	23,559,990	19.99522	954,651,000		0.21		
personal-wealth-biz	pfcb	-3.04%	40.52	41.31	-1.27	601,715	41.72	40.02	41.79	53.39	37.36		19.98		2.30	0.96	2.092	
predictwallstreet	pfcb	-3.04%	40.52		-1.27	599,167												
raymond-james	pfcb	-3.04	40.52	41.24	-1.27	599,167	41.72	40.02	40.52	53.39	37.38		18.94				2.14	
renewable-energy-world	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
screamingmedia	pfcb	-3.04%	$	open: 41.24	-1.27	5,757	$41.72	$40.02	$41.79	$53.39	$37.38		19.13	$936.62m	2.07%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	-3.04%	last trade: 40.52		change: -1.270								p/e ratio: 19.98					
smartmoney	pfcb	(-3.04%)	40.52	$41.24	-1.27	599,167	$41.72	$40.02	$41.79	$53.39	$37.38			949,900	2.01%	$0.21		
stocknod	pfcb	-3.039%	40.52 usd	41.24	-1.270	599,067	41.72	40.02	41.79	53.39	37.38	22,729,173						
stockpickr	pfcb	-3.04%	$40.52 -1.27 | -3.04%	41.24	-1.27	599.17k	41.72	40.02	41.79	53.39	37.38							
stocksmart	pfcb	%	$39.85	48.75		53,866	40.14	39.76										
stocktwits	pfcb	-2.99%	40.54		-1.25													
streetinsider-com	pfcb	3.04%	40.52	$41.24	-1.27	599,067	$41.72	$40.02	$41.79	$53.39	$37.38		19.39				$2.09	
thecramerreport	pfcb		40.52	41.31	-1.27	601715	41.72	40.02										
thestree	pfcb	-3.04%	$40.52	41.24	-1.27	599167	41.72	40.02	41.79	-53.39	37.38	2.2729173e7		9.53716099e8				
tickerspy	pfcb	-3.04%	$40.52	41.24	-1.27	599,167	41.72	40.02	41.79	53.39	37.38		20.0	949.8m	2.01%	$0.21		
tmx-quotemedia	pfcb	-3.04%	40.520	41.240	-1.270	601,715	41.720	40.020	41.790	53.390	37.380	22,729,173	19.90	920,986,090	2.010	0.210 usd	2.10	
updown	pfcb	-3.04%	$40.52	$41.24	-$1.27	596,067	$41.72	$40.02	$41.79	$53.39	$37.38	22.72b	19.52	$950m			2.14	
wallstreetsurvivor	pfcb	-3.04%	40.52	41.24	-1.27	599,067	41.72	40.02		53.39	37.38		19.90	$950m	2.00%	0.63 -	2.02	
yahoo-finance	pfcb	3.04%	40.52	41.31	1.27	599,167	41.72	40.02	41.79	53.39	37.38		19.37	920.98m	2.00%	0.84	2.09	
ycharts-com	pfcb	-2.99%	40.54		-1.25					53.39	37.38		19.30	925.93m	2.16%		2.10	
zacks	pfcb	(-3.04%)	40.52		-1.27	vol.  599,167	41.72	40.02		53.39	37.38		19.53	954.65 m	2.01	0.84	2.14	
advfn	vgr	-0.61	17.9	17.89	-0.11	227755	17.98	17.8										
barchart	vgr	-0.61%	17.90	17.89	-0.11	227,755	17.98	17.80	18.01	19.08	14.69		25.00	$1.34 b	8.89%	$1.60	+0.74	
barrons	vgr	0.61%	17.90	17.89	-0.11	227,755	17.98	17.80				74.69 million		$1.36 billion	8.94%	$0.4		
bloomberg	vgr	-0.611%	17.900	17.890	-0.110	227,755	17.980	17.800		19.81	15.37	74.997mil	25.194	1,342.453mil	8.837	0.400 regular cash	0.710	
boston-com	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
bostonmerchant	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
business-insider	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
chron	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
cio-com	vgr	-0.61%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348	24.19	1b	8.9	1.6		
cnn-money	vgr	-0.61%today&rsquo;s change	17.90data as of 4:04pm et	17.89	-0.11	227,755	17.98	17.80	18.01				24.2	$1.3b	8.94%			
easystockalterts	vgr	-0.61%	17.90	17.89	-0.11	227755	17.98	17.80	18.01	20.80	15.37		24.19				0.74	
eresearch-fidelity-com	vgr	-0.61%	17.9000	17.8900	-0.1100	227,755	17.9800	17.8000	18.0100	19.8095	15.3700	74,997,000	24.32	$1.35b	8.88%	$0.400000		
finance-abc7-com	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
financial-content	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	-0.6%	$17.90	17.89	-0.11	227,755	17.98	17.80	18.01	19.80	15.37	75 mil		1 bil	8.9	1.60		
finviz	vgr	-0.61%	17.90			227,755			18.01	-6.18%	21.83%	75.00m	22.80	1.35b		1.60	0.79	
fool	vgr	-0.61%	$17.90	$17.89	-0.11	227,755	$17.98	$17.80	$18.01	$19.81	$15.37		24.30	$1.34b	11.40%	1.60		
foxbusiness	vgr		$17.90		-0.11	231,616			$18.01									
google-finance	vgr	(-0.61%)	17.90	17.89	-0.11	227,755.00	17.98	17.80		19.81	15.37	75.00m	22.57	1.34b	8.94	0.40	0.79	
howthemarketworks	vgr	-0.611%	17.9	17.89	-0.11	227,755	17.98	17.8	18.01									
hpcwire	vgr	-0.6108%	17.90 usd	17.89	-0.1100	231,616	17.98	17.80	18.01	20.80	15.37	74,997,348						
insidestocks	vgr	-0.61%	17.90	17.89	-0.11	227755	17.98	17.80										
investopedia	vgr	-0.61 %	$17.90	17.89	-0.11				18.01									
investorguide	vgr	-0.61%	17.90	17.89	-0.11		17.95	17.89		20.80	15.37		22.21	1.342b			0.811	
marketintellisearch	vgr	-0.61 %	$17.90	$17.89	-0.11	213.80k	$17.98	$17.80	$18.01			75.00m	22.80	1.35b	8.88 %		0.79	
marketwatch	vgr	-0.61%	$17.90	open: 17.89	-0.11	3,711	$17.98	$17.80	$18.01	$19.81	$15.37		24.05	$1.36b	8.94%	0.40	0.74	
minyanville	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
msn-money	vgr	-0.61%	17.90	17.89	-0.11	227,755	17.98	17.80	18.01	19.81	15.37	75.00 mil	21.83	1.35 bil	8.88%	1.60	0.79	
nasdaq-com	vgr	0.61%	$ 17.90		0.11	227,755	$ 17.98	$ 17.80	$ 18.01	$ 20.80	$ 15.37	74,997,000	24.17	$ 1,342,446,300	8.88 %	$1.600000	$ 0.74	
optimum	vgr	-0.61%	17.90 ( 4:04 pm edt)	17.89	-0.11	227,755	17.98	17.80	18.01	20.80	15.37	75.00m	24.2	1.3b	8.94	1.60	0.74	
paidcontent	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
pc-quote	vgr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vgr	-0.61%	17.90	17.89	-0.11	231,616	17.98	17.80	18.01	20.80	15.37		22.21		8.78	1.581	0.811	
predictwallstreet	vgr	-0.61%	17.90		-0.11	153,401												
raymond-james	vgr	-0.61	17.90	17.89	-0.11	227,755	17.98	17.80	17.90	19.80	15.37		22.18				0.81	
renewable-energy-world	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
screamingmedia	vgr	-0.61%	$	open: 17.89	-0.11	4,742	$17.98	$17.80	$18.01	$19.81	$15.37		24.05	$1.36b	8.94%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	-0.61%	last trade: 17.90		change: -0.110								p/e ratio: 22.21					
smartmoney	vgr	(-0.61%)	17.90	$17.89	-0.11	227,755	$17.98	$17.80	$18.01	$19.81	$15.37			1,350,700	8.88%	$0.40		
stocknod	vgr	-0.6108%	17.90 usd	17.89	-0.1100	227,755	17.98	17.80	18.01	20.80	15.37	74,997,348						
stockpickr	vgr	-0.61%	$17.90 -0.11 | -0.61%	17.89	-0.11	227.76k	17.98	17.80	18.01	19.81	15.37							
stocksmart	vgr	%	$19.03	17.31		14,217	19.21	19.01										
stocktwits	vgr	-0.61%	17.90		-0.11													
streetinsider-com	vgr	0.61%	17.90	$17.89	-0.11	227,755	$17.98	$17.80	$18.01	$20.80	$15.37		24.19				$0.74	
thecramerreport	vgr		17.90	17.89	-0.11	227755	17.98	17.80										
thestree	vgr	-0.61%	$17.9	17.89	-0.11	227755	17.98	17.8	18.01	-19.81	15.37	7.4997348e7		1.349952264e9				
tickerspy	vgr	-0.61%	$17.90	17.89	-0.11	227,755	17.98	17.80	18.01	19.81	15.37		22.0	1.3b	8.88%	$0.40		
tmx-quotemedia	vgr	-0.61%	17.900	17.890	-0.110	231,616	17.980	17.800	18.010	20.800	15.370	74,997,348	24.30	1,342,452,529	8.884	0.400 usd	0.74	
updown	vgr	-0.61%	$17.90	$17.89	-$0.11	227,755	$17.98	$17.80	$18.01	$20.80	$15.37	74.99b	21.51	$1.35b			0.84	
wallstreetsurvivor	vgr	-0.61%	17.90	17.89	-0.11	227,755	17.98	17.80		19.81	15.37		24.30	$1b	8.90%	1.56 -	0.71	
yahoo-finance	vgr	0.61%	17.90	17.89	0.11	227,755	17.98	17.80	18.01	20.80	15.37		22.07	1.34b	8.90%	1.60	0.81	
ycharts-com	vgr	-0.61%	17.90		-0.11					20.80	15.37		21.83	1.34b	8.95%		0.82	
zacks	vgr	(-0.61%)	17.90		-0.11	vol.  227,755	17.98	17.80		19.81	15.37		25.01	1.35 b	8.88	1.60	.72	
advfn	jec	-4.23	41.64	42.78	-1.84	1298251	42.79	41.61										
barchart	jec	-4.23%	41.64	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.73	34.39		17.97	$5.26 b			+1.91	
barrons	jec	4.23%	41.64	42.78	-1.84	1.295m	42.79	41.61				125.79 million		$5.54 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	-4.232%	41.640	42.780	-1.840	1,298,251	42.790	41.610		55.73	34.39	126.811mil	16.858	5,280.419mil			2.470	
boston-com	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
bostonmerchant	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
business-insider	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
chron	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
cio-com	jec	-4.23%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225	21.80	5b				
cnn-money	jec	-4.23%	41.64	42.78	-1.84	1,296,851	42.79	41.61	43.48				21.8	$5.3b				
easystockalterts	jec	-4.30%	41.64	42.78	-1.84	1298251	42.79	41.61	43.48	55.73	34.39		21.80				1.91	
eresearch-fidelity-com	jec	-4.23%	41.6400	42.7800	-1.8400	1,298,251	42.7900	41.6100	43.4800	55.7258	34.3900	126,811,000	22.76	$5.51b				
finance-abc7-com	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
financial-content	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
finapps-forbes-com	jec	-4.2%	$41.64	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.72	34.39	127 mil	21.8	5 bil	0.0	0.00	1.91	
finviz	jec	-4.23%	41.64			1,298,251			43.48	-25.28%	21.08%	126.81m	21.80	5.28b			1.91	
fool	jec	-4.23%	$41.64	$42.78	-1.84	1,296,851	$42.79	$41.61	$43.48	$55.73	$34.39		22.50	$5.28b				
foxbusiness	jec		$41.64		-1.84	1,298,251			$43.48									
google-finance	jec	(-4.23%)	41.64	42.78	-1.84	1.30m	42.79	41.61		55.73	34.39	126.81m	21.80	5.28b			1.91	
howthemarketworks	jec	-4.232%	41.64	42.78	-1.84	1,295,232	42.79	41.61	43.48									
hpcwire	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
insidestocks	jec	-4.23%	41.64	42.78	-1.84	1295232	42.79	41.61					price earnings ratio: 17.42					
investopedia	jec	-4.23 %	$41.64	42.78	-1.84				43.48									
investorguide	jec	-4.21%	41.65	42.78	-1.83		42.78	41.63		55.73	34.39		22.73	5.282b			1.913	
marketintellisearch	jec	-4.23 %	$41.64	$42.78	-1.84	1273.10k	$42.79	$41.61	$43.48			126.81m	22.76	5.51b	0.0 %		1.91	
marketwatch	jec	-4.23%	$41.69	open: 42.78	-1.84	10,094	$42.79	$41.61	$43.48	$55.73	$34.39		21.91	$5.54b			1.90	
minyanville	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
msn-money	jec	-4.23%	41.64	42.78	-1.84	1.3 mil	42.79	41.61	43.48	55.73	34.39	126.81 mil	21.80	5.51 bil			1.91	
nasdaq-com	jec	4.23%	$ 41.64		1.84	1,298,251	$ 42.79	$ 41.61	$ 43.48	$ 55.7258	$ 34.39	126,811,000	21.8	$ 5,280,410,040			$ 1.91	
optimum	jec	-4.23%	41.64 ( 4:15 pm edt)	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.73	34.39	126.81m	21.8	5.3b			1.91	
paidcontent	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
pc-quote	jec	-4.23%	41.64	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.73	34.39	132,414,553	22.7644	5,513,742,000				
personal-wealth-biz	jec	-4.23%	41.64	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.73	34.39		22.73			0.00	1.913	
predictwallstreet	jec	-4.23%	41.64		-1.84	1,298,251												
raymond-james	jec	-4.23	41.64	42.78	-1.84	1,298,251	42.79	41.61	41.64	53.18	34.39		21.46				1.94	
renewable-energy-world	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
screamingmedia	jec	-4.23%	$	open: 42.78	-1.84	10,094	$42.79	$41.61	$43.48	$55.73	$34.39		21.91	$5.54b			1.90	
scroli	jec	-4.23%	jec 41.64	42.78	-1.84	1,095,373	42.79	41.61	43.48	55.73	34.39		21.80				1.91	
simple-stock-quotes	jec	-4.23%	last trade: 41.64		change: -1.840								p/e ratio: 22.73					
smartmoney	jec	(-4.23%)	41.64	$42.78	-1.84	1,298,251	$42.79	$41.61	$43.48	$55.73	$34.39			5,513,800	0.00%	$0.00		
stocknod	jec	-4.232%	41.64 usd	42.78	-1.840	1,298,251	42.79	41.61	43.48	55.73	34.39	126,811,225						
stockpickr	jec	-4.23%	$41.64 -1.84 | -4.23%	42.78	-1.84	1.30m	42.79	41.61	43.48	55.73	34.39							
stocksmart	jec	%	$44.045	45.82		124,556	45.88	43.99										
stocktwits	jec	-4.19%	41.66		-1.82													
streetinsider-com	jec	4.23%	41.64	$42.78	-1.84	1,298,251	$42.79	$41.61	$43.48	$55.73	$34.39		21.80				$1.91	
thecramerreport	jec		43.48	42.94	-0.19	1159851	43.56	42.73										
thestree	jec	-4.23%	$41.64	42.78	-1.84	1296851	42.79	41.61	43.48	-55.73	34.39	1.26811225e8		5.537846196e9				
tickerspy	jec	-4.23%	$41.64	42.78	-1.84	1,298,251	42.79	41.61	43.48	55.73	34.39		22.8	5.5b	0.00%	$0.00		
tmx-quotemedia	jec	-4.23%	41.640	42.780	-1.840	1,298,251	42.790	41.610	43.480	55.726	34.390	126,811,225	22.80	5,280,419,409			1.91	
updown	jec	-4.23%	$41.64	$42.78	-$1.84	1,288,032	$42.79	$41.61	$43.48	$55.73	$34.39	126.81b	22.42	$5.51b			1.94	
wallstreetsurvivor	jec	-4.23%	41.64	42.78	-1.84	1,295,232	42.79	41.61		55.73	34.39		22.80	$6b			1.96	
yahoo-finance	jec	4.23%	41.64	42.78	1.84	1,298,251	42.79	41.61	43.48	55.73	34.39		21.77	5.28b			1.91	
ycharts-com	jec	-4.19%	41.66		-1.82					55.73	34.39		21.81	5.26b	0.00%		1.91	
zacks	jec	(-4.23%)	41.64		-1.84	vol.  1,298,251	42.79	41.61		55.73	34.39		17.89	5.51 b	0.00	0.00	2.43	
advfn	asca	-1.00	23.82	23.94	-0.24	301317	24.17	23.74										
barchart	asca	-1.00%	23.82	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.13		25.53	$1.39 b	1.75%	$0.42	+0.32	
barrons	asca	1.00%	23.82	23.94	-0.24	301,317	24.17	23.74				58.82 million		$773.33 million	1.76%	$0.1		
bloomberg	asca	-0.998%	23.820	23.940	-0.240	301,317	24.170	23.740		24.50	13.44	32.222mil	25.891	767.540mil	1.763	0.105 regular cash	0.920	
boston-com	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
bostonmerchant	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
business-insider	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
chron	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
cio-com	asca	-1.00%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488	72.18	768m	1.7	0.42		
cnn-money	asca	-1.00%	23.82	23.94	-0.24	301,317	24.17	23.74	24.06				72.2	$767.5m	1.76%			
easystockalterts	asca	-1.00%	23.82	23.94	-0.24	301317	24.17	23.74	24.06	24.50	13.44		72.18				0.33	
eresearch-fidelity-com	asca	-1.00%	23.8200	23.9400	-0.2400	301,317	24.1700	23.7400	24.0600	24.5000	13.4400	32,222,000	75.19	$775.26m	1.75%	$0.105000		
finance-abc7-com	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
finance-abc7chicago-com	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
financial-content	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
finapps-forbes-com	asca	-1.0%	$23.82	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.44	32 mil	74.4	768 mil	1.8	0.42	0.32	
finviz	asca	-1.00%	23.82			301,317			24.06	-2.78%	81.45%	32.22m	74.44	767.48m		0.42	0.32	
fool	asca	-1.00%	$23.82	$23.94	-0.24	301,317	$24.17	$23.74	$24.06	$24.50	$13.44		72.90	$767.54m	2.60%	0.42		
foxbusiness	asca		$23.82		-0.24	302,467			$24.06									
google-finance	asca	(-1.00%)	23.82	23.94	-0.24	301,317.00	24.17	23.74		24.50	13.44	32.22m	74.08	767.54m	1.76	0.10	0.32	
howthemarketworks	asca	-0.998%	23.82	23.94	-0.24	298,378	24.17	23.74	24.06									
hpcwire	asca	-0.9975%	23.82 usd	23.94	-0.2400	302,467	24.17	23.74	24.06	24.50	13.44	32,222,488						
insidestocks	asca	-1.00%	23.82	23.94	-0.24	301317	24.17	23.74					price earnings ratio: 25.34					
investopedia	asca	-1.00 %	$23.82	23.94	-0.24				24.06									
investorguide	asca	-1.00%	23.82	24.00	-0.24		24.17	23.74		23.46	13.44		69.94	767.5m			0.344	
marketintellisearch	asca	-1.0 %	$23.82	$24.00	-0.24	273.30k	$24.17	$23.74	$24.06			32.22m	75.19	0.78b	1.75 %		0.32	
marketwatch	asca	-1.00%	$23.82	open: 23.94	-0.24	28,013	$24.17	$23.74	$24.06	$24.50	$13.44		71.75	$773.33m	1.76%	0.11	0.33	
minyanville	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
msn-money	asca	-1.00%	23.82	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.44	32.22 mil	70.06	775.27 mil	1.75%	0.42	0.32	
nasdaq-com	asca	1%	$ 23.82	$ 23.94	0.24	301,317	$ 24.17	$ 23.74	$ 24.06	$ 24.50	$ 13.44	32,222,000	74.44	$ 767,528,040	1.75 %	$0.420000	$ 0.32	
optimum	asca	-1.00%	23.82 ( 4:30 pm edt)	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.44	32.22m	72.2	767.5m	1.76	0.42	0.33	
paidcontent	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
pc-quote	asca	-1.00%	23.82	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.44	32,546,654	70.76471	775,261,000		0.105		
personal-wealth-biz	asca	-1.00%	23.82	24.00	-0.24	302,467	24.17	23.74	24.06	23.46	13.44		69.94		1.75	0.42	0.344	
predictwallstreet	asca	-1.00%	23.82		-0.24	301,317												
raymond-james	asca	-1.00	23.82	23.94	-0.24	301,317	24.17	23.74	23.82	24.50	13.44		72.18				0.33	
renewable-energy-world	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
screamingmedia	asca	-1.00%	$	open: 23.94	-0.24	26,863	$24.17	$23.74	$24.06	$24.50	$13.44		71.75	$773.33m	1.76%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	-1.00%	last trade: 23.82		change: -0.240								p/e ratio: 69.94					
smartmoney	asca	(-1.00%)	23.82	$23.94	-0.24	301,317	$24.17	$23.74	$24.06	$24.50	$13.44			775,300	1.75%	$0.11		
stocknod	asca	-0.9975%	23.82 usd	23.94	-0.2400	301,317	24.17	23.74	24.06	24.50	13.44	32,222,488						
stockpickr	asca	-1.00%	$23.82 -0.24 | -1.00%	23.94	-0.24	301.32k	24.17	23.74	24.06	24.50	13.44							
stocksmart	asca	%	$22.04	15.76		59,891	22.84	22.025										
stocktwits	asca	-0.96%	23.83		-0.23													
streetinsider-com	asca	1%	23.82	$23.94	-0.24	301,317	$24.17	$23.74	$24.06	$24.50	$13.44		72.18				$0.33	
thecramerreport	asca		23.82	24.00	-0.24	301317	24.17	23.74										
thestree	asca	-1.0%	$23.82	23.94	-0.24	301317	24.17	23.74	24.06	-24.5	13.44	3.2222488e7		7.72695262e8				
tickerspy	asca	-1.00%	$23.82	23.94	-0.24	301,317	24.17	23.74	24.06	24.50	13.44		70.8	1.4b	1.75%	$0.10		
tmx-quotemedia	asca	-1.00%	23.820	23.940	-0.240	302,467	24.170	23.740	24.060	24.500	13.440	32,222,488	72.90	767,539,664	1.763	0.105 usd	0.33	
updown	asca	-1.00%	$23.82	$23.94	-$0.24	274,454	$24.17	$23.74	$24.06	$24.50	$13.44	32.22b	70.67	$775m			0.34	
wallstreetsurvivor	asca	-1.00%	23.82	23.94	-0.24	298,378	24.17	23.74		24.50	14.50		72.90	$775m	1.70%	0.42 -	0.15	
yahoo-finance	asca	1.00%	23.82	24.00	0.24	301,317	24.17	23.74	24.06	24.50	13.44		69.24	767.53m	1.70%	0.42	0.34	
ycharts-com	asca	-0.91%	23.83		-0.22					24.50	13.44		70.09	1.39b	1.82%		0.34	
zacks	asca	(-1.00%)	23.82		-0.24	vol.  301,317	24.17	23.74		24.50	13.44		25.6	775.26 m	1.75	0.42	.94	
advfn	roll	-1.90	38.3	38.46	-0.74	68164	38.64	37.97										
barchart	roll	-1.90%	38.30	38.63	-0.74	70,903	38.64	37.97	39.04	40.78	26.53		23.45	$845.28 m			+1.57	
barrons	roll	1.90%	38.30	38.46	-0.74	68,164	38.64	37.97				22.08 million		$858.54 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	-1.895%	38.300	38.460	-0.740	68,164	38.640	37.970		40.78	26.53	21.924mil	23.212	839.678mil			1.650	
boston-com	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
bostonmerchant	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
business-insider	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
chron	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
cio-com	roll	-1.90%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703	24.24	840m				
cnn-money	roll	-1.90%	38.30	38.46	-0.74	66,311	38.64	37.97	39.04				24.2	$839.7m				
easystockalterts	roll	-1.92%	38.30	38.46	-0.74	68164	38.64	37.97	39.04	40.78	26.53		24.24				1.58	
eresearch-fidelity-com	roll	-1.90%	38.3000	38.4600	-0.7400	68,164	38.6400	37.9700	39.0400	40.7800	26.5300	21,924,000	24.87	$855.91m				
finance-abc7-com	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
financial-content	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
finapps-forbes-com	roll	-1.9%	$38.30	38.46	-0.74	68,164	38.64	37.97	39.04	40.78	26.53	22 mil	24.4	840 mil	0.0	0.00	1.57	
finviz	roll	-1.90%	38.30			68,164			39.04	-6.08%	44.36%	21.92m	24.71	855.76m			1.58	
fool	roll	-1.90%	$38.30	$38.46	-0.74	66,311	$38.64	$37.97	$39.04	$40.78	$26.53		24.70	$839.68m				
foxbusiness	roll		$38.30		-0.74	68,947			$39.04									
google-finance	roll	(-1.90%)	38.30	38.46	-0.74	68,164.00	38.64	37.97		40.78	26.53	21.92m	24.25	839.68m			1.58	
howthemarketworks	roll	-1.895%	38.3	38.46	-0.74	66,211	38.64	37.97	39.04									
hpcwire	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
insidestocks	roll	-1.90%	38.30	38.63	-0.74	64111	38.64	37.97					price earnings ratio: 22.80					
investopedia	roll	-1.90 %	$38.30	38.46	-0.74				39.04									
investorguide	roll	-1.90%	38.30	38.63	-0.74		38.64	37.97		40.78	26.53		24.71	839.7m			1.58	
marketintellisearch	roll	-1.9 %	$38.30	$38.63	-0.74	70.40k	$38.63	$37.97	$39.04			21.92m	24.71	0.86b	0.0 %		1.58	
marketwatch	roll	-1.90%	$38.30	open: 38.46	-0.74	1,853	$38.64	$37.97	$39.04	$40.78	$26.53		24.63	$858.54m			1.55	
minyanville	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
msn-money	roll	-1.90%	38.30	38.46	-0.74	68,164	38.64	37.97	39.04	40.78	26.53	21.92 mil	24.24	855.9 mil			1.58	
nasdaq-com	roll	1.9%	$ 38.30	$ 38.46	0.74	68,164	$ 38.64	$ 37.97	$ 39.04	$ 40.78	$ 26.53	21,924,000	24.39	$ 839,689,200			$ 1.57	
optimum	roll	-1.90%	38.30 ( 4:30 pm edt)	38.46	-0.74	68,164	38.64	37.97	39.04	40.78	26.53	21.92m	24.2	839.7m			1.58	
paidcontent	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
pc-quote	roll	-1.90%	38.3	38.46	-0.74	68,164	38.64	37.97	39.04	40.78	26.53	22,347,598	24.70886	855,913,000				
personal-wealth-biz	roll	-1.90%	38.30	38.63	-0.74	68,947	38.64	37.97	39.04	40.78	26.53		24.71			0.00	1.58	
predictwallstreet	roll	-1.90%	38.30		-0.74	68,164												
raymond-james	roll	-1.90	38.30	38.46	-0.74	68,164	38.64	37.97	38.30	40.78	26.53		23.79				1.61	
renewable-energy-world	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
screamingmedia	roll	-1.90%	$	open: 38.46	-0.74	1,853	$38.64	$37.97	$39.04	$40.78	$26.53		24.63	$858.54m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	-1.90%	last trade: 38.30		change: -0.740								p/e ratio: 24.71					
smartmoney	roll	(-1.90%)	38.30	$38.46	-0.74	68,164	$38.64	$37.97	$39.04	$40.78	$26.53			855,900	0.00%	$0.00		
stocknod	roll	-1.895%	38.30 usd	38.46	-0.7400	68,164	38.64	37.97	39.04	40.34	26.53	21,923,703						
stockpickr	roll	-1.90%	$38.30 -0.74 | -1.90%	38.46	-0.74	68.16k	38.64	37.97	39.04	40.78	26.53							
stocksmart	roll	%	$38.66	38.31		14,917	39.94	38.57										
stocktwits	roll	-1.90%	38.30		-0.74													
streetinsider-com	roll	1.9%	38.30	$38.46	-0.74	68,164	$38.64	$37.97	$39.04	$40.78	$26.53		24.24				$1.58	
thecramerreport	roll		39.04	38.49	-0.12	58364	39.16	38.49										
thestree	roll	-1.9%	$38.3	38.46	-0.74	68164	38.64	37.97	39.04	-40.78	26.53	2.1923703e7		8.58532209e8				
tickerspy	roll	-1.90%	$38.30	38.46	-0.74	66,311	38.64	37.97	39.04	40.78	26.53		24.7	862.4m	0.00%	$0.00		
tmx-quotemedia	roll	-1.90%	38.300	38.460	-0.740	68,947	38.640	37.970	39.040	40.780	26.530	21,923,703	24.70	839,677,825			1.58	
updown	roll	-1.90%	$38.30	$38.46	-$0.74	65,753	$38.64	$37.97	$39.04	$40.78	$26.53	21.92b	24.25	$856m			1.61	
wallstreetsurvivor	roll	-1.90%	38.30	38.46	-0.74	66,211	38.64	37.97		40.78	28.38		24.70	$856m			1.58	
yahoo-finance	roll	1.90%	38.30	38.63	0.74	68,164	38.64	37.97	39.04	40.78	26.53		24.24	839.65m			1.58	
ycharts-com	roll	-1.90%	38.30		-0.74					40.78	26.53		24.24	845.28m	0.00%		1.58	
zacks	roll	(-1.90%)	38.30		-0.74	vol.  68,164	38.64	37.97		40.78	26.53		23.38	855.91 m	0.00	0.00	1.67	
advfn	tecua	-2.78	10.15	10.26	-0.29	30768	10.27	10.02										
barchart	tecua	-2.78%	10.15	10.26	-0.29	30,768	10.27	10.02	10.44	14.21	8.44		0.00	$187.57 m			-1.26	
barrons	tecua	2.78%	10.15	10.26	-0.29	30,108	10.27	10.02				18.48 million		$188.82 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	-2.778%	10.150	10.260	-0.290	30,768	10.270	10.020		14.21	8.44	13.402mil		186.808mil			-0.860	
boston-com	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,768	10.27	10.02	10.44	14.21	8.440	13,401,938						
bostonmerchant	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,768	10.27	10.02	10.44	14.21	8.440	13,401,938						
business-insider	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,768	10.27	10.02	10.44	14.21	8.440	13,401,938						
chron	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
cio-com	tecua	-2.78%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938		136m				
easystockalterts	tecua	-2.83%	10.15	10.26	-0.29	30108	10.27	10.02	10.44	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	-2.78%	10.1500	10.2600	-0.2900	30,108	10.2700	10.0200	10.4400	14.2100	8.4400	13,402,000	nm	$139.92m				
finance-abc7-com	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
financial-content	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	-2.8%	$10.15	10.26	-0.29	30,108	10.27	10.02	10.44	14.21	8.44	13 mil		136 mil	0.0	0.00		
finviz	tecua	-2.78%	10.15			30,108			10.44	-28.57%	20.26%	18.48m		187.57m			-1.38	
fool	tecua	-2.78%	$10.15	$10.26	-0.29	30,108	$10.27	$10.02	$10.44	$14.21	$8.44		0.00	$187.57m				
foxbusiness	tecua		$10.15		-0.29	30,768			$10.44									
google-finance	tecua	(-2.78%)	10.15	10.26	-0.29	30,108.00	10.27	10.02		14.21	8.44	18.48m		187.57m			-1.38	
howthemarketworks	tecua	-2.778%	10.15	10.26	-0.29	28,582	10.27	10.02	10.44									
hpcwire	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,768	10.27	10.02	10.44	14.21	8.440	13,401,938						
insidestocks	tecua	-2.78%	10.15	10.26	-0.29	30100	10.27	10.02										
investopedia	tecua	-2.78 %	$10.15	10.26	-0.29				10.44									
investorguide	tecua	-2.78%	10.15	10.26	-0.29		10.27	10.02		14.21	8.44			187.6m			-1.261	
marketintellisearch	tecua	-2.78 %	$10.15	$10.26	-0.29	28.10k	$10.27	$10.02	$10.44			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	-2.78%	$10.15	open: 10.26	-0.29	2,286	$10.27	$10.02	$10.44	$14.21	$8.44			$188.82m				
minyanville	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
msn-money	tecua	-2.78%	10.15	10.26	-0.29	30,108	10.27	10.02	10.44	14.21	8.44	18.48 mil	-7.93	191.56 mil			-1.26	
nasdaq-com	tecua	2.78%	$ 10.15	$ 10.26	0.29	30,108	$ 10.27	$ 10.02	$ 10.44	$ 14.21	$ 8.44	13,402,000		$ 136,030,300	12.26 %	$1.280000	$ -1.26	
optimum	tecua	-2.78%	10.15 ( 4:30 pm edt)	10.26	-0.29	30,108	10.27	10.02	10.44	14.21	8.44	13.40m		136.0m			-1.37	
paidcontent	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
pc-quote	tecua	-2.78%	10.15	10.26	-0.29	30,108	10.27	10.02	10.44	14.21	8.44	13,784,916	-8.15625	139,917,000				
personal-wealth-biz	tecua	-2.78%	10.15	10.26	-0.29	30,768	10.27	10.02	10.44	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	-2.78%	10.15		-0.29	30,108												
raymond-james	tecua	-2.78	10.15	10.26	-0.29	30,108	10.27	10.02	10.15	14.21	8.44						-1.37	
renewable-energy-world	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
screamingmedia	tecua	-2.78%	$	open: 10.26	-0.29	1,626	$10.27	$10.02	$10.44	$14.21	$8.44			$188.82m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	-2.78%	last trade: 10.15		change: -0.290													
smartmoney	tecua	(-2.78%)	10.15	$10.26	-0.29	30,108	$10.27	$10.02	$10.44	$14.21	$8.44			139,900	0.00%	$0.32		
stocknod	tecua	-2.778%	10.15 usd	10.26	-0.2900	30,108	10.27	10.02	10.44	14.21	8.440	13,401,938						
stockpickr	tecua	-2.78%	$10.15 -0.29 | -2.78%	10.26	-0.29	30.11k	10.27	10.02	10.44	14.21	8.44							
stocksmart	tecua	%	$9.98	13.15		6,706	10.21	9.83										
stocktwits	tecua	-2.40%	10.19		-0.25													
streetinsider-com	tecua	2.78%	10.15	$10.26	-0.29	30,108	$10.27	$10.02	$10.44	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.15	10.26	-0.29	30108	10.27	10.02										
thestree	tecua	-2.78%	$10.15	10.26	-0.29	30108	10.27	10.02	10.44	-14.21	8.44	1.8479684e7		1.38039961e8				
tickerspy	tecua	-2.78%	$10.15	10.26	-0.29	30,108	10.27	10.02	10.44	14.21	8.44		-8.2	192.9m	0.00%	$0.00		
tmx-quotemedia	tecua	-2.78%	10.150	10.260	-0.290	30,768	10.270	10.020	10.440	14.210	8.440	18,479,684		187,568,793			-1.24	
updown	tecua	-2.78%	$10.15	$10.26	-$0.29	28,303	$10.27	$10.02	$10.44	$14.21	$8.44	18.48b		$193m			-1.26	
wallstreetsurvivor	tecua	-2.78%	10.15	10.26	-0.29	28,582	10.27	10.02		14.21	8.44			$140m			-3.07	
yahoo-finance	tecua	2.78%	10.15	10.26	0.29	30,108	10.27	10.02	10.44	14.21	8.44			187.56m			-1.26	
ycharts-com	tecua	-1.45%	10.19		-0.15					14.21	8.44			188.31m	0.00%		-1.26	
zacks	tecua	(-2.78%)	10.15		-0.29	vol.  30,108	10.27	10.02		14.21	8.44			192.93 m	0.00	0.00	-.75	
advfn	acet	-3.59	6.45	6.6	-0.24	188274	6.61	6.45										
barchart	acet	-3.59%	6.45	6.60	-0.24	192,054	6.61	6.45	6.69	9.34	5.18		13.62	$171.70 m	2.94%	$0.20	+0.37	
barrons	acet	3.59%	6.45	6.60	-0.24	187,324	6.61	6.45				25.22 million		$181.28 million	3.10%	$0.1		
bloomberg	acet	-3.587%	6.450	6.600	-0.240	188,274	6.610	6.450		9.47	5.31	26.620mil	12.900	171.696mil	3.101	0.100 regular cash	0.500	
boston-com	acet	-3.587%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606						
bostonmerchant	acet	-3.587%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606						
business-insider	acet	-3.587%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606						
chron	acet	-3.587%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606						
cio-com	acet	-3.59%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606	17.43	172m	3	0.2		
cnn-money	acet	-3.59%	6.45	6.60	-0.24	187,324	6.61	6.45	6.69				17.4	$171.7m	3.10%			
easystockalterts	acet	-3.64%	6.45	6.60	-0.24	188274	6.61	6.45	6.69	9.47	5.31		17.43				0.37	
eresearch-fidelity-com	acet	-3.59%	6.4500	6.6000	-0.2400	188,274	6.6100	6.4500	6.6900	9.4700	5.3100	26,620,000	18.08	$178.09m	2.99%	$0.100000		
finance-abc7-com	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
financial-content	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
finapps-forbes-com	acet	-3.6%	$6.45	6.60	-0.24	187,324	6.61	6.45	6.69	9.47	5.31	27 mil		172 mil	3.1	0.20		
finviz	acet	-3.59%	6.45			187,324			6.69	-30.93%	24.58%	26.62m	17.43	171.70m		0.20	0.37	
fool	acet	-3.59%	$6.45	$6.60	-0.24	187,324	$6.61	$6.45	$6.69	$9.47	$5.31		18.10	$171.70m	3.90%	0.20		
foxbusiness	acet		$6.45		-0.24	188,274			$6.69									
google-finance	acet	(-3.59%)	6.45	6.60	-0.24	187,324.00	6.61	6.45		9.47	5.31	26.62m	17.31	171.70m	3.10	0.10	0.37	
howthemarketworks	acet	-3.587%	6.45	6.6	-0.24	185,126	6.61	6.45	6.69									
hpcwire	acet	-3.587%	6.450 usd	6.600	-0.2400	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606						
insidestocks	acet	-3.59%	6.45	6.60	-0.24	187300	6.61	6.45										
investopedia	acet	-3.59 %	$6.45	6.60	-0.24				6.69									
investorguide	acet	-3.59%	6.45	6.60	-0.24		6.61	6.45		9.47	5.31		17.75	171.7m			0.377	
marketintellisearch	acet	-3.59 %	$6.45	$6.55	-0.24	184.10k	$6.60	$6.45	$6.69			26.62m	17.43	0.17b	3.1 %		0.37	
marketwatch	acet	-3.59%	$6.45	open: 6.60	-0.24	3,448	$6.61	$6.45	$6.69	$9.47	$5.31		17.71	$181.28m	3.10%	0.10	0.36	
minyanville	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
msn-money	acet	-3.59%	6.45	6.60	-0.24	187,324	6.61	6.45	6.69	9.47	5.31	26.62 mil	16.97	178.09 mil	2.99%	0.20	0.37	
nasdaq-com	acet	3.59%	$ 6.45	$ 6.60	0.24	187,324	$ 6.61	$ 6.45	$ 6.69	$ 9.47	$ 5.31	26,620,000	17.43	$ 171,699,000	2.99 %	$0.200000	$ 0.37	
optimum	acet	-3.59%	6.45 ( 4:30 pm edt)	6.60	-0.24	187,324	6.61	6.45	6.69	9.47	5.31	26.62m	17.4	171.7m	3.10	0.20	0.37	
paidcontent	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
pc-quote	acet	-3.59%	6.45	6.6	-0.24	188,274	6.61	6.45	6.69	9.47	5.31	27,610,512	17.60526	178,088,000		0.1		
personal-wealth-biz	acet	-3.59%	6.45	6.55	-0.24	188,274	6.61	6.45	6.69	9.47	5.31		17.75		2.99	0.20	0.377	
predictwallstreet	acet	-3.59%	6.45		-0.24	187,324												
raymond-james	acet	-3.59	6.45	6.60	-0.24	187,324	6.61	6.45	6.45	9.47	5.31		16.97				0.38	
renewable-energy-world	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
screamingmedia	acet	-3.59%	$	open: 6.60	-0.24	3,448	$6.61	$6.45	$6.69	$9.47	$5.31		17.71	$181.28m	3.10%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	-3.59%	last trade: 6.45		change: -0.240								p/e ratio: 17.75					
smartmoney	acet	(-3.59%)	6.45	$6.60	-0.24	187,324	$6.61	$6.45	$6.69	$9.47	$5.31			178,100	2.99%	$0.10		
stocknod	acet	-3.587%	6.450 usd	6.600	-0.2400	187,324	6.610	6.450	6.690	9.470	5.310	26,619,606						
stockpickr	acet	-3.59%	$6.45 -0.24 | -3.59%	6.60	-0.24	187.32k	6.61	6.45	6.69	9.47	5.31							
stocksmart	acet	%	$6.95	9.06		34,418	7.04	6.95										
stocktwits	acet	-3.59%	6.45		-0.24													
streetinsider-com	acet	3.59%	6.45	$6.60	-0.24	188,274	$6.61	$6.45	$6.69	$9.47	$5.31		17.43				$0.37	
thecramerreport	acet		6.45	6.55	-0.24	188274	6.61	6.45										
thestree	acet	-3.59%	$6.45	6.6	-0.24	187324	6.61	6.45	6.69	-9.47	5.31	2.6619606e7		1.81279517e8				
tickerspy	acet	-3.59%	$6.45	6.60	-0.24	188,274	6.61	6.45	6.69	9.47	5.31		17.6	178.0m	2.99%	$0.10		
tmx-quotemedia	acet	-3.59%	6.450	6.600	-0.240	188,274	6.610	6.450	6.690	9.470	5.310	26,619,606	18.10	171,696,459	3.101	0.100 usd	0.37	
updown	acet	-3.59%	$6.45	$6.60	-$0.24	184,826	$6.61	$6.45	$6.69	$9.47	$5.31	26.62b	17.64	$178m			0.38	
wallstreetsurvivor	acet	-3.59%	6.45	6.60	-0.24	185,126	6.61	6.45		9.47	5.31		18.10	$178m	3.00%	0.20 -	0.26	
yahoo-finance	acet	3.59%	6.45	6.55	0.24	187,324	6.61	6.45	6.69	9.47	5.31		17.11	171.69m	3.00%	0.20	0.38	
ycharts-com	acet	-3.59%	6.45		-0.24					9.47	5.31		17.43	171.70m	3.01%		0.37	
zacks	acet	(-3.59%)	6.45		-0.24	vol.  187,324	6.61	6.45		9.47	5.31		13.38	178.09 m	2.99	0.20	.5	
advfn	rhi	-2.81	25.93	26.27	-0.75	1456565	26.57	25.79										
barchart	rhi	-2.81%	25.93	26.27	-0.75	1,456,565	26.57	25.79	26.68	33.94	20.86		48.77	$3.82 b	2.01%	$0.56	+0.57	
barrons	rhi	2.81%	25.93	26.27	-0.75	1.452m	26.57	25.79				144.03 million		$4.08 billion	2.16%	$0.14		
bloomberg	rhi	-2.811%	25.930	26.270	-0.750	1,456,565	26.570	25.790		34.26	21.16	146.831mil	45.491	3,807.315mil	2.083	0.140 regular cash	0.570	
boston-com	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
bostonmerchant	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
business-insider	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
chron	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
cio-com	rhi	-2.81%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510	45.49	4b	2.1	0.56		
cnn-money	rhi	-2.81%	25.93	26.27	-0.75	1,454,057	26.57	25.79	26.68				45.5	$3.8b	2.16%			
easystockalterts	rhi	-2.85%	25.93	26.27	-0.75	1456565	26.57	25.79	26.68	34.26	21.16		45.49				0.57	
eresearch-fidelity-com	rhi	-2.81%	25.9300	26.2700	-0.7500	1,456,565	26.5700	25.7900	26.6800	34.2600	21.1600	146,831,000	46.81	$3.92b	2.10%	$0.140000		
finance-abc7-com	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
financial-content	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	-2.8%	$25.93	26.27	-0.75	1,454,057	26.57	25.79	26.68	34.26	21.16	147 mil	45.5	4 bil	2.2	0.56	0.57	
finviz	rhi	-2.81%	25.93			1,454,057			26.68	-23.59%	24.33%	146.83m	45.49	3.81b		0.56	0.57	
fool	rhi	-2.81%	$25.93	$26.27	-0.75	1,454,057	$26.57	$25.79	$26.68	$34.26	$21.16		46.80	$3.81b	1.80%	0.56		
foxbusiness	rhi		$25.93		-0.75	1,456,565			$26.68									
google-finance	rhi	(-2.81%)	25.93	26.27	-0.75	1.45m	26.57	25.79		34.26	21.16	146.83m	45.27	3.81b	2.16	0.14	0.57	
howthemarketworks	rhi	-2.811%	25.93	26.27	-0.75	1,452,109	26.57	25.79	26.68									
hpcwire	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
insidestocks	rhi	-2.81%	25.93	26.27	-0.75	1452109	26.57	25.79					price earnings ratio: 45.49					
investopedia	rhi	-2.81 %	$25.93	26.27	-0.75				26.68									
investorguide	rhi	-2.81%	25.93	26.27	-0.75		26.57	25.82		34.26	21.16		46.48	3.807b			0.574	
marketintellisearch	rhi	-2.81 %	$25.93	$26.27	-0.75	1437.70k	$26.57	$25.79	$26.68			146.83m	46.81	3.92b	2.1 %		0.57	
marketwatch	rhi	-2.81%	$25.91	open: 26.27	-0.75	11,256	$26.57	$25.79	$26.68	$34.26	$21.16		45.47	$4.08b	2.16%	0.14	0.57	
minyanville	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
msn-money	rhi	-2.81%	25.93	26.27	-0.75	1.45 mil	26.57	25.79	26.68	34.26	21.16	146.83 mil	45.49	3.92 bil	2.10%	0.56	0.57	
nasdaq-com	rhi	2.81%	$ 25.93		0.75	1,454,057	$ 26.57	$ 25.79	$ 26.68	$ 34.26	$ 21.16	146,831,000	45.49	$ 3,807,327,830	2.1 %	$0.560000	$ 0.57	
optimum	rhi	-2.81%	25.93 ( 4:15 pm edt)	26.27	-0.75	1,454,057	26.57	25.79	26.68	34.26	21.16	146.83m	45.5	3.8b	2.16	0.56	0.57	
paidcontent	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
pc-quote	rhi	-2.81%	25.93	26.27	-0.75	1,456,565	26.57	25.79	26.68	34.26	21.16	151,077,948	46.80702	3,917,451,000		0.14		
personal-wealth-biz	rhi	-2.81%	25.93	26.27	-0.75	1,456,565	26.57	25.79	26.68	34.26	21.16		46.48		2.02	0.54	0.574	
predictwallstreet	rhi	-2.81%	25.93		-0.75	1,454,057												
raymond-james	rhi	-2.81	25.93	26.27	-0.75	1,454,057	26.57	25.79	25.93	34.26	21.16		45.49				0.57	
renewable-energy-world	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,454,057	26.57	25.79	26.68	34.26	21.16	146,830,510						
screamingmedia	rhi	-2.81%	$	open: 26.27	-0.75	11,256	$26.57	$25.79	$26.68	$34.26	$21.16		45.47	$4.08b	2.16%	0.14	0.57	
scroli	rhi	-2.81%	rhi 25.93	26.27	-0.75	1,174,879	26.57	25.79	26.68	34.26	21.16		45.27				0.57	
simple-stock-quotes	rhi	-2.81%	last trade: 25.93		change: -0.750								p/e ratio: 46.48					
smartmoney	rhi	(-2.81%)	25.93	$26.27	-0.75	1,456,565	$26.57	$25.79	$26.68	$34.26	$21.16			3,917,400	2.10%	$0.14		
stocknod	rhi	-2.811%	25.93 usd	26.27	-0.7500	1,456,565	26.57	25.79	26.68	34.26	21.16	146,830,510						
stockpickr	rhi	-2.81%	$25.93 -0.75 | -2.81%	26.27	-0.75	1.45m	26.57	25.79	26.68	34.26	21.16							
stocksmart	rhi	%	$26.755	30.84		196,929	27.43	26.73										
stocktwits	rhi	-2.81%	25.93		-0.75													
streetinsider-com	rhi	2.81%	25.93	$26.27	-0.75	1,456,565	$26.57	$25.79	$26.68	$34.26	$21.16		45.49				$0.57	
thecramerreport	rhi		25.93	26.27	-0.75	1456565	26.57	25.79										
thestree	rhi	-2.81%	$25.93	26.27	-0.75	1454057	26.57	25.79	26.68	-34.26	21.16	1.4683051e8		4.081888178e9				
tickerspy	rhi	-2.81%	$25.93	26.27	-0.75	1,456,565	26.57	25.79	26.68	34.26	21.16		46.8	3.9b	2.10%	$0.14		
tmx-quotemedia	rhi	-2.81%	25.930	26.270	-0.750	1,456,565	26.570	25.790	26.680	34.260	21.160	146,830,510	46.80	3,807,315,124	2.160	0.140 usd	0.57	
updown	rhi	-2.81%	$25.93	$26.27	-$0.75	1,445,309	$26.57	$25.79	$26.68	$34.26	$21.16	146.83b	46.12	$3.91b			0.58	
wallstreetsurvivor	rhi	-2.81%	25.93	26.27	-0.75	1,452,109	26.57	25.79		34.26	21.16		46.80	$4b	2.10%	0.52 -	0.44	
yahoo-finance	rhi	2.81%	25.93	26.27	0.75	1,456,565	26.57	25.79	26.68	34.26	21.16		45.17	3.81b	2.10%	0.56	0.57	
ycharts-com	rhi	-2.81%	25.93		-0.75					34.26	21.16		45.49	3.82b	2.06%		0.57	
zacks	rhi	(-2.81%)	25.93		-0.75	vol.  1,454,057	26.57	25.79		34.26	21.16		46.81	3.92 b	2.10	0.56	.57	
advfn	nxst	-5.96	8.05	8.46	-0.51	29858	8.7	8.04										
barchart	nxst	-5.96%	8.05	8.47	-0.51	30,806	8.70	8.04	8.56	9.26	3.64		0.00	$229.02 m			-0.17	
barrons	nxst	5.96%	8.05	8.46	-0.51	29,858	8.70	8.04				28.43 million		$241.83 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	-5.958%	8.050	8.460	-0.510	29,858	8.700	8.040		9.26	3.64	15.039mil	201.250	229.026mil			0.040	
boston-com	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
bostonmerchant	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
business-insider	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
chron	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
cio-com	nxst	-5.96%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839		121m				
cnn-money	nxst	-5.96%	8.05	8.46	-0.51	28,948	8.70	8.04	8.56				nm	$121.1m				
easystockalterts	nxst	-6.03%	8.05	8.46	-0.51	29858	8.70	8.04	8.56	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	-5.96%	8.0500	8.4600	-0.5100	29,858	8.7000	8.0400	8.5600	9.2601	3.6400	28,450,000	nm	$243.53m				
finance-abc7-com	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
financial-content	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	-6.0%	$8.05	8.46	-0.51	29,858	8.70	8.04	8.56	9.26	3.64	15 mil		121 mil	0.0	0.00	-0.17	
finviz	nxst	-5.96%	8.05			29,858			8.56	-13.07%	121.15%	28.45m		229.02m			-0.17	
fool	nxst	-5.96%	$8.05	$8.46	-0.51	28,948	$8.70	$8.04	$8.56	$9.26	$3.64		0.00	$229.03m				
foxbusiness	nxst		$8.05		-0.51	30,249			$8.56									
google-finance	nxst	(-5.96%)	8.05	8.46	-0.51	29,858.00	8.70	8.04		9.26	3.64	28.45m		229.03m			-0.17	
howthemarketworks	nxst	-5.958%	8.05	8.46	-0.51	28,948	8.7	8.04	8.56									
hpcwire	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
insidestocks	nxst	-5.96%	8.05	8.47	-0.51	29858	8.70	8.04										
investopedia	nxst	-5.96 %	$8.05	8.46	-0.51				8.56									
investorguide	nxst	-5.96%	8.05	8.67	-0.51		8.70	8.04		9.26	3.64			229.0m			-0.157	
marketintellisearch	nxst	-5.96 %	$8.05	$8.67	-0.51	28.70k	$8.53	$8.04	$8.56			28.45m	0.00	0.24b	0.0 %		-0.17	
marketwatch	nxst	-5.96%	$8.05	open: 8.46	-0.51	1,301	$8.70	$8.04	$8.56	$9.26	$3.64			$241.83m				
minyanville	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
msn-money	nxst	-5.96%	8.05	8.46	-0.51	29,858	8.70	8.04	8.56	9.26	3.64	28.45 mil	-53.67	243.54 mil			-0.17	
nasdaq-com	nxst	5.96%	$ 8.05	$ 8.46	0.51	29,858	$ 8.70	$ 8.04	$ 8.56	$ 9.2601	$ 3.64	15,039,000		$ 121,063,950			$ -0.17	
optimum	nxst	-5.96%	8.05 ( 4:30 pm edt)	8.46	-0.51	29,858	8.70	8.04	8.56	9.26	3.64	15.04m		121.1m			-0.15	
paidcontent	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
pc-quote	nxst	-5.96%	8.05	8.46	-0.51	29,858	8.7	8.04	8.56	9.26	3.64	15,991,776	-57.06667	128,734,000				
personal-wealth-biz	nxst	-5.96%	8.05	8.67	-0.51	30,249	8.70	8.04	8.56	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	-5.96%	8.05		-0.51	29,858												
raymond-james	nxst	-5.96	8.05	8.46	-0.51	29,858	8.70	8.04	8.05	9.26	3.64						-0.16	
renewable-energy-world	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
screamingmedia	nxst	-5.96%	$	open: 8.46	-0.51	910	$8.70	$8.04	$8.56	$9.26	$3.64			$241.83m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	-5.96%	last trade: 8.05		change: -0.510													
smartmoney	nxst	(-5.96%)	8.05	$8.46	-0.51	29,858	$8.70	$8.04	$8.56	$9.26	$3.64			128,900	0.00%	$0.00		
stocknod	nxst	-5.958%	8.050 usd	8.460	-0.5100	29,858	8.700	8.040	8.560	9.260	3.640	15,038,839						
stockpickr	nxst	-5.96%	$8.05 -0.51 | -5.96%	8.46	-0.51	29.86k	8.70	8.04	8.56	9.26	3.64							
stocksmart	nxst	%	$6.88	5.93		1,700	6.95	6.83										
stocktwits	nxst	-5.72%	8.07		-0.49													
streetinsider-com	nxst	5.96%	8.05	$8.46	-0.51	29,858	$8.70	$8.04	$8.56	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.05	8.67	-0.51	29858	8.70	8.04										
thestree	nxst	-5.96%	$8.05	8.46	-0.51	29858	8.7	8.04	8.56	-9.26	3.64	2.8450427e7		1.27830132e8				
tickerspy	nxst	-5.96%	$8.05	8.46	-0.51	29,858	8.70	8.04	8.56	9.26	3.64		-57.1	243.8m	0.00%	$0.00		
tmx-quotemedia	nxst	-5.96%	8.050	8.460	-0.510	30,249	8.700	8.040	8.560	9.260	3.640	28,450,427		229,025,937			-0.15	
updown	nxst	-5.96%	$8.05	$8.46	-$0.51	28,948	$8.70	$8.04	$8.56	$9.26	$3.64	28.45b		$244m			-0.16	
wallstreetsurvivor	nxst	-5.96%	8.05	8.46	-0.51	28,948	8.70	8.04		9.26	3.64			$129m			-0.06	
yahoo-finance	nxst	5.96%	8.05	8.67	0.51	29,858	8.70	8.04	8.56	9.26	3.64			229.02m			-0.16	
ycharts-com	nxst	-5.83%	8.07		-0.50					9.26	3.64			229.59m	0.00%		-0.17	
zacks	nxst	(-5.96%)	8.05		-0.51	vol.  29,858	8.70	8.04		9.26	3.64			243.54 m	0.00	0.00	-.14	
advfn	hees	-4.39	13.73	14.01	-0.63	107733	14.165	13.56										
barchart	hees	-4.39%	13.73	14.01	-0.63	107,733	14.16	13.56	14.36	20.40	6.60		0.00	$480.96 m			-0.57	
barrons	hees	4.39%	13.73	14.01	-0.63	104,098	14.165	13.56				34.67 million		$511.76 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	-4.387%	13.730	14.010	-0.630	107,733	14.165	13.560		20.40	6.60	35.028mil		480.937mil			-0.570	
boston-com	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
bostonmerchant	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
business-insider	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
chron	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
cio-com	hees	-4.39%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170		481m				
cnn-money	hees	-4.39%today&rsquo;s change	13.73data as of 4:00pm et	14.01	-0.63	105,342	14.17	13.56	14.36				nm	$480.9m				
easystockalterts	hees	-4.50%	13.73	14.01	-0.63	107733	14.17	13.56	14.36	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	-4.39%	13.7300	14.0100	-0.6300	107,733	14.1650	13.5600	14.3600	20.4000	6.6000	35,028,000	nm	$503.00m				
finance-abc7-com	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
financial-content	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
finapps-forbes-com	hees	-4.4%	$13.73	14.01	-0.63	107,733	14.16	13.56	14.36	20.40	6.60	35 mil		481 mil	0.0	0.00	-0.57	
finviz	hees	-4.39%	13.73			107,733			14.36	-32.70%	108.03%	35.03m		503.03m			-0.57	
fool	hees	-4.39%	$13.73	$14.01	-0.63	105,342	$14.16	$13.56	$14.36	$20.40	$6.60		0.00	$480.94m				
foxbusiness	hees		$13.73		-0.63	107,733			$14.36									
google-finance	hees	(-4.39%)	13.73	14.01	-0.63	107,733.00	14.16	13.56		20.40	6.60	35.03m		480.94m			-0.57	
howthemarketworks	hees	-4.387%	13.73	14.01	-0.63	107,733	14.165	13.56	14.36									
hpcwire	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
insidestocks	hees	-4.39%	13.73	14.01	-0.63	107733	14.16	13.56										
investopedia	hees	-4.39 %	$13.73	14.01	-0.63				14.36									
investorguide	hees	-4.39%	13.73	14.13	-0.63		14.165	13.56		20.40	6.60			476.4m			-0.57	
marketintellisearch	hees	-4.39 %	$13.73	$14.13	-0.63	110.50k	$14.16	$13.56	$14.36			35.03m	0.00	0.50b	0.0 %		-0.57	
marketwatch	hees	-4.39%	$13.73	open: 14.01	-0.63	2,391	$14.17	$13.56	$14.36	$20.40	$6.60			$511.76m				
minyanville	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
msn-money	hees	-4.39%	13.73	14.01	-0.63	107,733	14.17	13.56	14.36	20.40	6.60	35.03 mil	-24.09	503 mil			-0.57	
nasdaq-com	hees	4.39%	$ 13.73	$ 14.01	0.63	107,733	$ 14.165	$ 13.56	$ 14.36	$ 20.40	$ 6.60	35,028,000		$ 480,934,440			$ -0.57	
optimum	hees	-4.39%	13.73 ( 4:00 pm edt)	14.01	-0.63	105,342	14.16	13.56	14.36	20.40	6.60	35.03m		480.9m			-0.57	
paidcontent	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
pc-quote	hees	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hees	-4.39%	13.73	14.13	-0.63	107,733	14.165	13.56	14.36	20.40	6.60					0.00	-0.57	
predictwallstreet	hees	-4.39%	13.73		-0.63	107,733												
raymond-james	hees	-4.39	13.73	14.01	-0.63	107,733	14.17	13.56	13.73	20.40	6.60						-0.57	
renewable-energy-world	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
screamingmedia	hees	-4.39%	$	open: 14.01	-0.63	2,391	$14.17	$13.56	$14.36	$20.40	$6.60			$511.76m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	-4.39%	last trade: 13.73		change: -0.630													
smartmoney	hees	(-4.39%)	13.73	$14.01	-0.63	107,733	$14.16	$13.56	$14.36	$20.40	$6.60			503,000	0.00%	$0.00		
stocknod	hees	-4.387%	13.73 usd	14.01	-0.6300	107,733	14.16	13.56	14.36	20.40	6.600	35,028,170						
stockpickr	hees	-4.39%	$13.73 -0.63 | -4.39%	14.01	-0.63	105.34k	14.16	13.56	14.36	20.40	6.60							
stocksmart	hees	%	$13.5	11.85		11,683	14.5	13.5										
stocktwits	hees	-4.18%	13.76		-0.60													
streetinsider-com	hees	4.39%	13.73	$14.01	-0.63	107,733	$14.17	$13.56	$14.36	$20.40	$6.60						$-0.57	
thecramerreport	hees		13.73	14.13	-0.63	107733	14.165	13.56										
thestree	hees	-4.39%	$13.73	14.01	-0.63	107733	14.16	13.56	14.36	-20.4	6.6	3.502817e7		5.11761564e8				
tickerspy	hees	-4.39%	$13.73	14.01	-0.63	107,733	14.16	13.56	14.36	20.40	6.60		-25.2	503.0m	0.00%	$0.00		
tmx-quotemedia	hees	-4.39%	13.730	14.010	-0.630	107,733	14.165	13.560	14.360	20.400	6.600	35,028,170		480,936,774			-0.57	
updown	hees	-4.39%	$13.73	$14.01	-$0.63	104,098	$14.17	$13.56	$14.36	$20.40	$6.60	35.02b		$503m			-0.57	
wallstreetsurvivor	hees	-4.39%	13.73	14.01	-0.63	107,733	14.17	13.56		20.40	6.60			$503m			-0.73	
yahoo-finance	hees	4.39%	13.73	14.13	0.63	107,733	14.17	13.56	14.36	20.40	6.60			476.42m			-0.57	
ycharts-com	hees	-4.24%	13.76		-0.61					20.40	6.60			482.01m	0.00%		-0.57	
zacks	hees	(-4.39%)	13.73		-0.63	vol.  107,733	14.17	13.56		20.40	6.60			503.00 m	0.00	0.00	-.57	
advfn	revu	-0.05	0.2119	0.21	-0.0001	125615	0.232	0.21										
barchart	revu	unch	0.21	0.21	unch	125,615	0.23	0.21	0.21	2.51	0.18		0.00	$11.24 m			-1.09	
barrons	revu	0.05%	0.2119	0.21	-0.0001	125,615	0.232	0.21				46.87 million		$12.38 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	-0.047%	0.212	0.210	-0.000	125,615	0.232	0.210		2.51	0.18	54.291mil		11.504mil			-0.960	
boston-com	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
bostonmerchant	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
business-insider	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
chron	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
cio-com	revu	-0.05%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177		12m				
cnn-money	revu	-0.05%today&rsquo;s change	0.2119data as of 3:58pm et	0.21	-0.0001	125,615	0.23	0.21	0.21				nm	$11.5m				
easystockalterts	revu	0.00%	0.21	0.21	+0.00	125615	0.23	0.21	0.21	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	-0.05%	0.2119	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.5100	0.1761	54,291,000	nm	$11.51m				
finance-abc7-com	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
financial-content	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	-0.1%	$0.21	0.21	-0.00	125,615	0.23	0.21	0.21	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	0.90%	0.21			125,615			0.21	-91.56%	17.72%	54.29m		11.40m			-1.07	
fool	revu	-0.05%	$0.21	$0.21	0.00	125,615	$0.23	$0.21	$0.21	$2.51	$0.18		0.00	$11.50m				
foxbusiness	revu		$0.21		-0.00	125,615			$0.21									
google-finance	revu	(0.00%)	0.212	0.21	0.000	125,615.00	0.23	0.21		2.51	0.18	54.29m		11.51m			-1.07	
howthemarketworks	revu	-0.047%	0.2119	0.21	-0.0001	125,615	0.232	0.21	0.212									
hpcwire	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
insidestocks	revu	+0.90%	0.21	0.21	+0.00	125615	0.23	0.21										
investopedia	revu	+0.90 %	$0.21	0.21	+0.00				0.21									
investorguide	revu	-0.05%	0.2119	0.232	-0.0001		0.232	0.21		2.62	0.18			11.5m			-1.094	
marketintellisearch	revu	0.0 %	$0.21	$0.23	0.00	124.80k	$0.23	$0.21	$0.21			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	-0.05%	$0.21	open: 0.21	-0.0001	400	$0.23	$0.21	$0.21	$2.51	$0.18			$12.38m				
minyanville	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
msn-money	revu	-0.05%	0.21	0.21	0.00	125,615	0.23	0.21	0.21	2.51	0.18	54.29 mil	-0.21	11.51 mil			-1.10	
nasdaq-com	revu		$ 0.2119	$ 0.21		125,615	$ 0.232	$ 0.21	$ 0.212	$ 2.51	$ 0.1761	53,520,000		$ 11,340,888			$ -1.09	
optimum	revu	-0.05%	0.21 ( 4:30 pm edt)	0.21	-0.00	125,615	0.23	0.21	0.21	2.51	0.18	54.29m		11.5m			-1.06	
paidcontent	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
pc-quote	revu	0.00%	0.2119	0.21	-0.00	125,615	0.232	0.21	0.212	2.51	0.18	54,316,659	-0.21414	11,510,000				
personal-wealth-biz	revu	-0.05%	0.2119	0.232	-0.0001	125,615	0.232	0.21	0.212	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	-0.05%	0.21		0.00	125,615												
raymond-james	revu	-0.05	0.21	0.21	0.00	125,615	0.23	0.21	0.21	2.51	0.18						-1.06	
renewable-energy-world	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
screamingmedia	revu	-0.05%	$	open: 0.21	-0.0001	400	$0.23	$0.21	$0.21	$2.51	$0.18			$12.38m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	-0.05%	last trade: 0.21		change: -0.000													
smartmoney	revu	(-0.05%)	0.21	$0.21	-0.00	125,615	$0.23	$0.21	$0.21	$2.51	$0.18			11,500	0.00%	$0.00		
stocknod	revu	-0.0472%	0.2119 usd	0.2100	-0.0001	125,615	0.2320	0.2100	0.2120	2.510	0.1761	54,291,177						
stockpickr	revu	-0.05%	$0.21 0.00 | -0.05%	0.21	0.00	125.62k	0.23	0.21	0.21	2.51	0.18							
stocksmart	revu	%	$.206	1.15		7	.206	.206										
stocktwits	revu	-7.04%	0.21		-0.02													
streetinsider-com	revu	-0%	0.21	$0.21		125,615	$0.23	$0.21	$0.21	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.2119	0.232	-0.0001	125615	0.232	0.21										
thestree	revu	-0.05%	$0.21	0.21	0.0	125615	0.23	0.21	0.21	-2.51	0.18	5.4291177e7		1.2334955e7				
tickerspy	revu	-0.05%	$0.21	0.21	-0.00	125,615	0.23	0.21	0.21	2.51	0.18		-0.2	11.4m	0.00%	$0.00		
tmx-quotemedia	revu	-0.05%	0.212	0.210	-0.000	125,615	0.232	0.210	0.212	2.510	0.176	54,291,177		11,504,300			-1.08	
updown	revu	0.00%	$0.21	$0.21	$0.00	125,615	$0.23	$0.21	$0.21	$2.51	$0.18	54.29b		$12m			-1.10	
wallstreetsurvivor	revu	-0.05%	0.21	0.21	0.00	125,615	0.23	0.21		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	0.05%	0.21	0.23	0.00	125,615	0.23	0.21	0.21	2.51	0.18			11.50m			-1.09	
ycharts-com	revu	-5.32%	0.21		-0.01					2.51	0.18			11.43m	0.00%		-1.01	
zacks	revu		0.21			vol.  125,615	0.23	0.21		2.51	0.18			11.51 m	0.00	0.00	-.93	
advfn	bio	-2.21	118.94	120.37	-2.69	61436	120.37	118.7										
barchart	bio	-2.21%	118.94	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	80.00		18.95	$3.32 b			+6.51	
barrons	bio	2.21%	118.94	120.37	-2.69	61,181	120.37	118.70				28.15 million		$3.40 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	-2.212%	118.940	120.370	-2.690	61,436	120.370	118.700		126.98	80.00	22.845mil	18.270	3,327.659mil			6.510	
boston-com	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
bostonmerchant	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
business-insider	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
chron	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
cio-com	bio	-2.21%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116	18.27	3b				
cnn-money	bio	-2.21%	118.94	120.37	-2.69	61,081	120.37	118.70	121.63				18.3	$2.7b				
easystockalterts	bio	-2.23%	118.94	120.37	-2.69	61436	120.37	118.70	121.63	126.98	80.00		18.27				6.51	
eresearch-fidelity-com	bio	-2.21%	118.9400	120.3700	-2.6900	61,436	120.3700	118.7000	121.6300	126.9800	80.0000	22,845,000	18.68	$2.78b				
finance-abc7-com	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
financial-content	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
finapps-forbes-com	bio	-2.2%	$118.94	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	-2.21%	118.94			61,436			121.63	-6.33%	38.50%	28.00m	18.68	3.41b			6.51	
fool	bio	-2.21%	$118.94	$120.37	-2.69	61,436	$120.37	$118.70	$121.63	$126.98	$80.00		18.70	$3.33b				
foxbusiness	bio		$118.94		-2.69	61,436			$121.63									
google-finance	bio	(-2.21%)	118.94	120.37	-2.69	61,436.00	120.37	118.70		126.98	80.00	28.00m	18.27	3.33b			6.51	
howthemarketworks	bio	-2.212%	118.94	120.37	-2.69	61,181	120.37	118.7	121.63									
hpcwire	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
insidestocks	bio	-2.21%	118.94	120.37	-2.69	61181	120.37	118.70					price earnings ratio: 18.27					
investopedia	bio	-2.21 %	$118.94	120.37	-2.69				121.63									
investorguide	bio	-2.21%	118.94		-2.69			118.81		126.98	85.88		18.70	3.330b			6.505	
marketintellisearch	bio	-2.21 %	$118.94	$120.37	-2.69	59.90k	$120.37	$118.70	$121.63			28.00m	18.68	3.41b	0.0 %		6.51	
marketwatch	bio	-2.21%	$118.94	open: 120.37	-2.69	355	$120.37	$118.70	$121.63	$126.98	$80.00		18.38	$3.40b			6.47	
minyanville	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
msn-money	bio	-2.21%	118.94	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	80.00	28.00 mil	18.27	3.41 bil			6.51	
nasdaq-com	bio	2.21%	$ 118.94		2.69	61,436	$ 120.37	$ 118.70	$ 121.63	$ 126.98	$ 80	22,845,000	18.27	$ 2,717,184,300			$ 6.51	
optimum	bio	-2.21%	118.94 ( 4:15 pm edt)	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	80.00	22.85m	18.3	2.7b			6.51	
paidcontent	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
pc-quote	bio	-2.21%	118.94	120.37	-2.69	61,436	120.37	118.7	121.63	126.98	80.00	23,361,674	18.68356	2,778,638,000				
personal-wealth-biz	bio	-2.21%	118.94	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	85.88		18.70			0.00	6.505	
predictwallstreet	bio	-2.21%	118.94		-2.69	61,436												
raymond-james	bio	-2.21	118.94	120.37	-2.69	61,436	120.37	118.70	118.94	126.98	80.00		17.99				6.61	
renewable-energy-world	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
screamingmedia	bio	-2.21%	$	open: 120.37	-2.69	355	$120.37	$118.70	$121.63	$126.98	$80.00		18.38	$3.40b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	-2.21%	last trade: 118.94		change: -2.690								p/e ratio: 18.7					
smartmoney	bio	(-2.21%)	118.94	$120.37	-2.69	61,436	$120.37	$118.70	$121.63	$126.98	$80.00			2,778,700	0.00%	$0.00		
stocknod	bio	-2.212%	118.94 usd	120.37	-2.690	61,436	120.37	118.70	121.63	126.98	80.00	22,845,116						
stockpickr	bio	-2.21%	$118.94 -2.69 | -2.21%	120.37	-2.69	61.44k	120.37	118.70	121.63	126.98	80.00							
stocksmart	bio	%	$122.96	104.51		6,280	124.27	122.73										
stocktwits	bio	-2.29%	118.85		-2.78													
streetinsider-com	bio	2.21%	118.94	$120.37	-2.69	61,436	$120.37	$118.70	$121.63	$126.98	$80.00		18.27				$6.51	
thecramerreport	bio		118.94	120.37	-2.69	61436	120.37	118.70										
thestree	bio	-2.21%	$118.94	120.37	-2.69	61436	120.37	118.7	121.63	-126.98	80.0	2.8001789e7		2.775224692e9				
tickerspy	bio	-2.21%	$118.94	120.37	-2.69	61,436	120.37	118.70	121.63	126.98	80.00		18.7	3.4b	0.00%	$0.00		
tmx-quotemedia	bio	-2.21%	118.940	120.370	-2.690	61,436	120.370	118.700	121.630	126.980	80.000	28,001,789	18.70	3,330,532,784			6.51	
updown	bio	-2.21%	$118.94	$120.37	-$2.69	61,081	$120.37	$118.70	$121.63	$126.98	$80.00	28.00b	18.38	$3.40b			6.62	
wallstreetsurvivor	bio	-2.21%	118.94	120.37	-2.69	61,181	120.37	118.70		126.98	80.00		18.70	$3b			6.59	
yahoo-finance	bio	2.21%	118.94	120.37	2.69	61,436	120.37	118.70	121.63	126.89	85.88		18.28	3.33b			6.51	
ycharts-com	bio	-2.29%	118.85		-2.78					126.98	80.00		17.95	3.31b	0.00%		6.62	
zacks	bio	(-2.21%)	118.94		-2.69	vol.  61,436	120.37	118.70		126.98			18.98	3.41 b	0.00	0.00	6.41	
advfn	ntct	-0.36	16.72	16.55	-0.06	744746	17.1	16.55										
barchart	ntct	-0.36%	16.72	16.55	-0.06	744,746	17.10	16.55	16.78	27.83	13.50		18.74	$706.09 m			+0.87	
barrons	ntct	0.36%	16.72	16.55	-0.06	744,746	17.10	16.55				42.97 million		$718.43 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	-0.358%	16.720	16.550	-0.060	744,746	17.100	16.550		27.83	13.50	42.586mil	19.000	712.035mil			0.880	
boston-com	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
bostonmerchant	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
business-insider	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
chron	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
cio-com	ntct	-0.36%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817	19.22	712m				
cnn-money	ntct	-0.36%	16.72	16.55	-0.06	744,746	17.10	16.55	16.78				19.2	$712.0m				
easystockalterts	ntct	-0.36%	16.72	16.55	-0.06	744746	17.10	16.55	16.78	27.83	13.50		19.22				0.87	
eresearch-fidelity-com	ntct	-0.36%	16.7200	16.5500	-0.0600	744,746	17.1000	16.5500	16.7800	27.8300	13.5000	42,586,000	19.29	$714.59m				
finance-abc7-com	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
financial-content	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	-0.4%	$16.72	16.55	-0.06	744,746	17.10	16.55	16.78	27.83	13.50	43 mil	19.2	712 mil	0.0	0.00	0.87	
finviz	ntct	-0.36%	16.72			744,746			16.78	-39.92%	23.85%	42.59m	19.29	714.66m			0.87	
fool	ntct	-0.36%	$16.72	$16.55	-0.06	736,752	$17.10	$16.55	$16.78	$27.83	$13.50		19.30	$712.03m				
foxbusiness	ntct		$16.72		-0.06	746,079			$16.78									
google-finance	ntct	(-0.36%)	16.72	16.55	-0.06	744,746.00	17.10	16.55		27.83	13.50	42.23m	19.31	706.12m			0.87	
howthemarketworks	ntct	-0.358%	16.72	16.55	-0.06	736,652	17.1	16.55	16.78									
hpcwire	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
insidestocks	ntct	-0.36%	16.72	16.55	-0.06	744746	17.10	16.55					price earnings ratio: 15.77					
investopedia	ntct																	
investorguide	ntct	-0.36%	16.72	16.55	-0.06		17.10	16.55		27.83	12.79		19.29	712.0m			0.87	
marketintellisearch	ntct	-0.36 %	$16.72	$16.60	-0.06	732.80k	$17.10	$16.55	$16.78			42.59m	19.29	0.71b	0.0 %		0.87	
marketwatch	ntct	-0.36%	$16.71	open: 16.55	-0.06	4,394	$17.10	$16.55	$16.78	$27.83	$13.50		19.43	$718.43m			0.86	
minyanville	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
msn-money	ntct	-0.36%	16.72	16.55	-0.06	744,746	17.10	16.55	16.78	27.83	13.50	42.59 mil	19.22	714.59 mil			0.87	
nasdaq-com	ntct	0.36%	$ 16.72	$ 16.55	0.06	744,746	$ 17.10	$ 16.55	$ 16.78	$ 27.83	$ 13.50	42,586,000	19.22	$ 712,037,920			$ 0.87	
optimum	ntct	-0.36%	16.72 ( 4:30 pm edt)	16.55	-0.06	744,746	17.10	16.55	16.78	27.83	13.50	42.59m	19.2	712.0m			0.87	
paidcontent	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
pc-quote	ntct	-0.36%	16.72	16.55	-0.06	744,746	17.1	16.55	16.78	27.83	13.50	42,738,822	19.28736	714,593,000				
personal-wealth-biz	ntct	-0.36%	16.72	16.60	-0.06	746,079	17.10	16.55	16.78	27.83	12.79		19.29			0.00	0.87	
predictwallstreet	ntct	-0.36%	16.75		-0.06	744,746												
raymond-james	ntct	-0.36	16.72	16.55	-0.06	744,746	17.10	16.55	16.72	27.83	13.50		18.79				0.89	
renewable-energy-world	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
screamingmedia	ntct	-0.36%	$	open: 16.55	-0.06	4,394	$17.10	$16.55	$16.78	$27.83	$13.50		19.43	$718.43m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	-0.36%	last trade: 16.72		change: -0.060								p/e ratio: 19.29					
smartmoney	ntct	(-0.36%)	16.72	$16.55	-0.06	744,746	$17.10	$16.55	$16.78	$27.83	$13.50			714,600	0.00%	$0.00		
stocknod	ntct	-0.3576%	16.72 usd	16.55	-0.0600	744,746	17.10	16.55	16.78	27.83	13.50	42,585,817						
stockpickr	ntct	-0.36%	$16.72 -0.06 | -0.36%	16.55	-0.06	744.75k	17.10	16.55	16.78	27.83	13.50							
stocksmart	ntct	%	$22.08	23.5		35,124	23.14	21.96										
stocktwits	ntct	-0.42%	16.71		-0.07													
streetinsider-com	ntct	0.36%	16.72	$16.55	-0.06	744,746	$17.10	$16.55	$16.78	$27.83	$13.50		19.22				$0.87	
thecramerreport	ntct		16.72	16.60	-0.06	744746	17.10	16.55										
thestree	ntct	-0.36%	$16.72	16.55	-0.06	744746	17.1	16.55	16.78	-27.83	13.5	4.2585817e7		7.18422733e8				
tickerspy	ntct	-0.36%	$16.72	16.55	-0.06	744,746	17.10	16.55	16.78	27.83	13.50		19.3	714.1m	0.00%	$0.00		
tmx-quotemedia	ntct	-0.36%	16.720	16.550	-0.060	746,079	17.100	16.550	16.780	27.830	13.500	42,585,817	19.30	712,034,860			0.87	
updown	ntct	-0.36%	$16.72	$16.55	-$0.06	736,452	$17.10	$16.55	$16.78	$27.83	$13.50	42.58b	18.85	$715m			0.89	
wallstreetsurvivor	ntct	-0.36%	16.72	16.55	-0.06	736,652	17.10	16.55		27.83	14.70		19.30	$715m			0.87	
yahoo-finance	ntct	0.36%	16.72	16.60	0.06	744,746	17.10	16.55	16.78	27.83	13.50		19.22	712.02m			0.87	
ycharts-com	ntct	-0.30%	16.71		-0.05					27.83	13.50		19.21	705.66m	0.00%		0.87	
zacks	ntct	(-0.36%)	16.72		-0.06	vol.  744,746	17.10	16.55		27.83	13.50		18.64	714.59 m	0.00	0.00	.9	
advfn	nhi	-1.15	45.74	45.87	-0.53	55231	46.15	45.64										
barchart	nhi	-1.15%	45.74	45.87	-0.53	55,231	46.15	45.64	46.27	48.87	33.97		16.25	$1.27 b	5.29%	$2.46	+2.61	
barrons	nhi	1.15%	45.74	45.87	-0.53	53,192	46.15	45.64				27.73 million		$1.29 billion	5.38%	$0.62		
bloomberg	nhi	-1.145%	45.740	45.870	-0.530	55,231	46.150	45.640		49.55	35.85	27.710mil	20.061	1,267.438mil	5.333	0.615 regular cash	2.280	
boston-com	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
bostonmerchant	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
business-insider	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
chron	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
cio-com	nhi	-1.15%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611	20.15	1b	5.3	2.46		
cnn-money	nhi	-1.15%	45.74	45.96	-0.53	55,231	46.15	45.64	46.27				20.1	$1.3b	5.38%			
easystockalterts	nhi	-1.16%	45.74	45.87	-0.53	55231	46.15	45.64	46.27	49.55	35.85		20.15				2.27	
eresearch-fidelity-com	nhi	-1.15%	45.7400	45.8700	-0.5300	55,231	46.1500	45.6400	46.2700	49.5500	35.8500	27,710,000	20.29	$1.28b	5.27%	$0.615000		
finance-abc7-com	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
financial-content	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	-1.1%	$45.74	45.87	-0.53	55,231	46.15	45.64	46.27	49.55	35.85	28 mil	17.5	1 bil	5.4	2.46	2.61	
finviz	nhi	-1.15%	45.74			55,231			46.27	-6.40%	34.67%	27.71m	20.06	1.27b		2.46	2.28	
fool	nhi	-1.15%	$45.74	$45.87	-0.53	55,231	$46.15	$45.64	$46.27	$49.55	$35.85		17.70	$1.27b	6.60%	2.46		
foxbusiness	nhi		$45.74		-0.53	56,102			$46.27									
google-finance	nhi	(-1.15%)	45.74	45.87	-0.53	55,231.00	46.15	45.64		49.55	35.85	27.71m	20.07	1.27b	5.38	0.62	2.28	
howthemarketworks	nhi	-1.145%	45.74	45.87	-0.53	53,192	46.15	45.64	46.27									
hpcwire	nhi	-1.145%	45.74 usd	45.87	-0.5300	56,102	46.15	45.64	46.27	49.55	35.85	27,709,611						
insidestocks	nhi	-1.15%	45.74	45.87	-0.53	53192	46.15	45.64										
investopedia	nhi	-1.15 %	$45.74	45.87	-0.53				46.27									
investorguide	nhi	-1.15%	45.74	45.87	-0.53		46.15	45.66		49.55	35.85		17.75	1.267b			2.607	
marketintellisearch	nhi	-1.15 %	$45.74	$45.87	-0.53	46.80k	$46.15	$45.64	$46.27			27.71m	20.29	1.28b	5.32 %		2.28	
marketwatch	nhi	-1.15%	$45.74	open: 45.87	-0.53	2,910	$46.15	$45.64	$46.27	$49.55	$35.85		19.35	$1.29b	5.38%	0.62	2.36	
minyanville	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
msn-money	nhi	-1.15%	45.74	45.87	-0.53	55,231	46.15	45.64	46.27	49.55	35.85	27.71 mil	20.15	1.28 bil	5.32%	2.46	2.62	
nasdaq-com	nhi	1.15%	$ 45.74		0.53	55,231	$ 46.15	$ 45.64	$ 46.27	$ 49.55	$ 35.85	27,710,000	17.52	$ 1,267,455,400	5.32 %	$2.460000	$ 2.61	
optimum	nhi	-1.15%	45.74 ( 4:15 pm edt)	45.87	-0.53	55,231	46.15	45.64	46.27	49.55	35.85	27.71m	20.1	1.3b	5.38	2.46	2.27	
paidcontent	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
pc-quote	nhi	-1.15%	45.74	45.87	-0.53	55,231	46.15	45.64	46.27	49.55	35.85	28,031,082	20.38326	1,282,142,000		0.615		
personal-wealth-biz	nhi	-1.15%	45.74	45.87	-0.53	56,102	46.15	45.64	46.27	49.55	35.85		17.75		5.19	2.40	2.607	
predictwallstreet	nhi	-1.15%	45.74		-0.53	55,231												
raymond-james	nhi	-1.15	45.74	45.87	-0.53	55,231	46.15	45.64	45.74	49.55	35.85		19.97				2.29	
renewable-energy-world	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
screamingmedia	nhi	-1.15%	$	open: 45.87	-0.53	2,039	$46.15	$45.64	$46.27	$49.55	$35.85		19.35	$1.29b	5.38%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	-1.15%	last trade: 45.74		change: -0.530								p/e ratio: 17.75					
smartmoney	nhi	(-1.15%)	45.74	$45.87	-0.53	55,231	$46.15	$45.64	$46.27	$49.55	$35.85			1,282,100	5.32%	$0.62		
stocknod	nhi	-1.145%	45.74 usd	45.87	-0.5300	55,231	46.15	45.64	46.27	49.55	35.85	27,709,611						
stockpickr	nhi	-1.15%	$45.74 -0.53 | -1.15%	45.96	-0.53	55.23k	46.15	45.64	46.27	49.55	35.85							
stocksmart	nhi	%	$45.99	45.14		7,750	47.12	45.98										
stocktwits	nhi	-1.12%	45.75		-0.52													
streetinsider-com	nhi	1.15%	45.74	$45.87	-0.53	55,231	$46.15	$45.64	$46.27	$49.55	$35.85		20.15				$2.27	
thecramerreport	nhi		45.74	45.87	-0.53	55231	46.15	45.64										
thestree	nhi	-1.15%	$45.74	45.96	-0.53	55231	46.15	45.64	46.27	-49.55	35.85	2.7709611e7		1.287942719e9				
tickerspy	nhi	-1.15%	$45.74	45.87	-0.53	55,231	46.15	45.64	46.27	49.55	35.85		20.4	1.2b	5.32%	$0.61		
tmx-quotemedia	nhi	-1.15%	45.740	45.870	-0.530	56,102	46.150	45.640	46.270	49.550	35.850	27,709,611	17.70	1,267,437,607	5.378	0.615 usd	2.61	
updown	nhi	-1.15%	$45.74	$45.87	-$0.53	53,192	$46.15	$45.64	$46.27	$49.55	$35.85	27.71b	17.65	$1.28b			2.62	
wallstreetsurvivor	nhi	-1.15%	45.74	45.87	-0.53	53,192	46.15	45.64		49.55	37.33		17.70	$1b	5.30%	2.36 -	2.50	
yahoo-finance	nhi	1.15%	45.74	45.87	0.53	55,231	46.15	45.64	46.27	49.55	35.85		17.55	1.27b	5.30%	2.46	2.61	
ycharts-com	nhi	-1.12%	45.75		-0.52					49.55	35.85		17.53	1.27b	5.66%		2.61	
zacks	nhi	(-1.15%)	45.74		-0.53	vol.  55,231	46.15	45.64		49.55	35.85		16.18	1.28 b	5.32	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	-0.91%	51.02	50.82	-0.47	189,751	51.11	50.50	51.49	55.14	29.83		37.36	$2.12 b	2.44%	$1.26	+1.92	
barrons	alex	0.91%	51.02	50.82	-0.47	189,199	51.11	50.50				41.50 million		$2.14 billion	2.47%	$0.32		
bloomberg	alex	-0.913%	51.020	50.820	-0.470	189,751	51.110	50.500		55.50	30.80	41.591mil	36.971	2,121.997mil	2.469	0.315 regular cash	1.380	
boston-com	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465						
bostonmerchant	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465						
business-insider	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465						
chron	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465						
cio-com	alex	-0.91%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465	36.97	2b	2.4	1.26		
cnn-money	alex	-0.91%today&rsquo;s change	51.02data as of 4:01pm et	50.82	-0.47	188,755	51.11	50.50	51.49				37.0	$2.1b	2.47%			
easystockalterts	alex	-0.92%	51.02	50.82	-0.47	189199	51.11	50.50	51.49	55.50	30.60		36.97				1.38	
eresearch-fidelity-com	alex	-0.91%	51.0200	50.8200	-0.4700	189,751	51.1100	50.5000	51.4900	55.5000	30.7900	41,591,000	37.86	$2.14b	2.45%	$0.315000		
finance-abc7-com	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
finance-abc7chicago-com	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
financial-content	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
finapps-forbes-com	alex	-0.9%	$51.02	50.82	-0.47	189,199	51.11	50.50	51.49	55.50	30.79	42 mil	26.6	2 bil	2.5	1.26	1.92	
finviz	alex	-0.91%	51.02			189,199			51.49	-7.46%	71.10%	41.59m	37.04	2.14b		1.26	1.39	
fool	alex	-0.82%	$51.07	$50.82	-0.42	176,962	$51.11	$50.50	$51.49	$55.50	$30.79		26.80	$2.12b	3.80%	1.26		
foxbusiness	alex		$51.02		-0.47	189,751			$51.49									
google-finance	alex	(-0.91%)	51.02	50.82	-0.47	189,199.00	51.11	50.50		55.50	30.79	41.56m	36.76	2.12b	2.47	0.31	1.39	
howthemarketworks	alex	-0.913%	51.02	50.82	-0.47	189,199	51.11	50.5	51.49									
hpcwire	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,751	51.11	50.50	51.49	55.50	30.79	41,591,465						
insidestocks	alex	-0.91%	51.02	50.82	-0.47	189199	51.11	50.50										
investopedia	alex	-0.91 %	$51.02	50.82	-0.47				51.49									
investorguide	alex	-0.91%	51.02	50.82	-0.47		51.04	50.541		55.50	28.92		26.90	2.122b			1.914	
marketintellisearch	alex	-0.91 %	$51.02	$0.00	-0.47	191.70k	$51.11	$50.50	$51.49			41.59m	37.04	2.14b	2.45 %		1.39	
marketwatch	alex	-0.91%	$51.02	open: 50.82	-0.47	996	$51.11	$50.50	$51.49	$55.50	$30.80		17.13	$2.14b	2.47%	0.32	2.98	
minyanville	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
msn-money	alex	-0.91%	51.02	50.82	-0.47	189,199	51.11	50.50	51.49	55.50	30.79	41.59 mil	36.97	2.14 bil	2.45%	1.26	1.93	
nasdaq-com	alex	0.91%	$ 51.02		0.47	189,199	$ 51.11	$ 50.50	$ 51.49	$ 55.50	$ 30.79	41,591,000	26.57	$ 2,121,972,820	2.45 %	$1.260000	$ 1.92	
optimum	alex	-0.91%	51.02 ( 4:01 pm edt)	50.82	-0.47	189,199	51.11	50.50	51.49	55.50	30.60	41.59m	37.0	2.1b	2.47	1.26	1.38	
paidcontent	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
pc-quote	alex	-0.91%	51.02	50.82	-0.47	189,751	51.11	50.5	51.49	55.50	30.79	41,974,138	37.31159	2,141,521,000		0.315		
personal-wealth-biz	alex	-0.91%	51.02		-0.47	189,751	51.11	50.50	51.49	55.50	28.92		26.90		2.45	1.26	1.914	
predictwallstreet	alex	-0.91%	51.02		-0.47	189,199												
raymond-james	alex	-0.91	51.02	50.82	-0.47	189,199	51.11	50.50	51.02	55.50	30.80		36.97				1.38	
renewable-energy-world	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
screamingmedia	alex	-0.91%	$	open: 50.82	-0.47	996	$51.11	$50.50	$51.49	$55.50	$30.80		17.13	$2.14b	2.47%	0.32	2.98	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	-0.91%	last trade: 51.02		change: -0.470								p/e ratio: 26.9					
smartmoney	alex	(-0.91%)	51.02	$50.82	-0.47	189,199	$51.11	$50.50	$51.49	$55.50	$30.79			2,141,500	2.45%	$0.32		
stocknod	alex	-0.9128%	51.02 usd	50.82	-0.4700	189,199	51.11	50.50	51.49	55.50	30.79	41,591,465						
stockpickr	alex	-0.91%	$51.02 -0.47 | -0.91%	50.82	-0.47	189.20k	51.11	50.50	51.49	55.50	30.79							
stocksmart	alex	%	$46.92	40.03		22,159	48.81	46.89										
stocktwits	alex	-0.83%	51.06		-0.43													
streetinsider-com	alex	0.91%	51.02	$50.82	-0.47	189,199	$51.11	$50.50	$51.49	$55.50	$30.60		36.97				$1.38	
thecramerreport	alex		51.49	50.87	-0.06	201196	51.66	50.56										
thestree	alex	-0.91%	$51.02	50.82	-0.47	189199	51.11	50.5	51.49	-55.5	30.79	4.1591465e7		2.144040021e9				
tickerspy	alex	-0.91%	$51.02	50.82	-0.47	189,199	51.11	50.50	51.49	55.50	30.79		37.3	2.1b	2.45%	$0.32		
tmx-quotemedia	alex	-0.91%	51.020	50.820	-0.470	189,751	51.110	50.500	51.490	55.500	30.800	41,591,465	26.80	2,121,996,544	2.447	0.315 usd	1.92	
updown	alex	-0.91%	$51.02	$50.82	-$0.47	188,755	$51.11	$50.50	$51.49	$55.50	$30.80	41.59b	26.61	$2.14b			1.93	
wallstreetsurvivor	alex	-0.91%	51.02	50.82	-0.47	189,199	51.11	50.50		55.50	31.91		26.80	$2b	2.40%	1.26 -	2.22	
yahoo-finance	alex	0.91%	51.02		0.47	189,199	51.11	50.50	51.49	55.50	30.79		26.66	2.12b	2.40%	1.26	1.91	
ycharts-com	alex	-0.84%	51.06		-0.43					55.50	30.80		26.59	2.12b	2.42%		1.92	
zacks	alex	(-0.91%)	51.02		-0.47	vol.  189,199	51.11	50.50		55.50	30.60		37.31	2.14 b	2.45	1.26	1.38	
advfn	rgr	-1.50	23.02	23.03	-0.35	90984	23.35	22.82										
barchart	rgr	-1.50%	23.02	23.03	-0.35	90,984	23.35	22.82	23.37	23.95	12.52		16.28	$431.63 m	1.64%	$0.39	+1.45	
barrons	rgr	1.50%	23.02	23.03	-0.35	88,789	23.35	22.82				19.30 million		$445.54 million	1.69%	$0.1		
bloomberg	rgr	-1.498%	23.020	23.030	-0.350	90,984	23.350	22.820		24.05	12.66	18.871mil	15.876	434.410mil	1.412	0.097 regular cash	1.450	
boston-com	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
bostonmerchant	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
business-insider	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
chron	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
cio-com	rgr	-1.50%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000	15.99	434m	1.7	0.39		
easystockalterts	rgr	-1.52%	23.02	23.03	-0.35	90984	23.35	22.82	23.37	24.05	12.66		15.99				1.44	
eresearch-fidelity-com	rgr	-1.50%	23.0200	23.0300	-0.3500	90,984	23.3500	22.8200	23.3700	24.0500	12.6600	18,871,000	16.12	$441.02m	1.66%	$0.097000		
finance-abc7-com	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
financial-content	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	-1.5%	$23.02	23.03	-0.35	90,984	23.35	22.82	23.37	24.05	12.66	19 mil	16.0	434 mil	1.4	0.32	1.44	
finviz	rgr	-1.50%	23.02			90,984			23.37	-3.88%	83.99%	18.87m	15.88	434.39m		0.33	1.45	
fool	rgr	-1.50%	$23.02	$23.03	-0.35	90,984	$23.35	$22.82	$23.37	$24.05	$12.66		16.20	$434.41m	3.60%	0.39		
foxbusiness	rgr		$23.02		-0.35	91,658			$23.37									
google-finance	rgr	(-1.50%)	23.02	23.03	-0.35	90,984.00	23.35	22.82		24.05	12.66	18.87m	15.86	434.41m	1.41	0.10	1.45	
howthemarketworks	rgr	-1.498%	23.02	23.03	-0.35	88,789	23.35	22.82	23.37									
hpcwire	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
insidestocks	rgr	-1.50%	23.02	23.03	-0.35	88789	23.35	22.82					price earnings ratio: 15.77					
investopedia	rgr	-1.50 %	$23.02	23.03	-0.35				23.37									
investorguide	rgr	-1.50%	23.02	23.03	-0.35		23.327	22.97		24.05	12.66		16.13	434.4m			1.449	
marketintellisearch	rgr	-1.5 %	$23.02	$23.03	-0.35	82.20k	$23.35	$22.82	$23.37			18.87m	16.12	0.44b	1.39 %		1.45	
marketwatch	rgr	-1.50%	$23.02	open: 23.03	-0.35	3,405	$23.35	$22.82	$23.37	$24.05	$12.66		15.66	$445.54m	1.69%	0.10	1.47	
minyanville	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
msn-money	rgr	-1.50%	23.02	23.03	-0.35	90,984	23.35	22.82	23.37	24.05	12.66	18.87 mil	15.88	441.02 mil	1.39%	0.33	1.45	
nasdaq-com	rgr	1.5%	$ 23.02		0.35	90,984	$ 23.35	$ 22.82	$ 23.37	$ 24.05	$ 12.66	18,871,000	15.88	$ 434,410,420	1.66 %	$0.388000	$ 1.45	
optimum	rgr	-1.50%	23.02 ( 4:15 pm edt)	23.03	-0.35	90,984	23.35	22.82	23.37	24.05	12.66	18.87m	16.0	434.4m	1.69	0.39	1.44	
paidcontent	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
pc-quote	rgr	-1.50%	23.02	23.03	-0.35	90,984	23.35	22.82	23.37	24.05	12.66	19,157,919	16.11724	441,015,000		0.097		
personal-wealth-biz	rgr	-1.50%	23.02	23.03	-0.35	91,658	23.35	22.82	23.37	24.05	12.66		16.13		1.39	0.325	1.449	
predictwallstreet	rgr	-1.50%	23.02		-0.35	90,984												
raymond-james	rgr	-1.50	23.02	23.03	-0.35	90,984	23.35	22.82	23.02	24.05	12.66		15.66				1.47	
renewable-energy-world	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
screamingmedia	rgr	-1.50%	$	open: 23.03	-0.35	2,731	$23.35	$22.82	$23.37	$24.05	$12.66		15.66	$445.54m	1.69%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	-1.50%	last trade: 23.02		change: -0.350								p/e ratio: 16.13					
smartmoney	rgr	(-1.50%)	23.02	$23.03	-0.35	90,984	$23.35	$22.82	$23.37	$24.05	$12.66			441,000	1.67%	$0.10		
stocknod	rgr	-1.498%	23.02 usd	23.03	-0.3500	90,984	23.35	22.82	23.37	24.05	12.66	18,871,000						
stockpickr	rgr	-1.50%	$23.02 -0.35 | -1.50%	23.03	-0.35	90.98k	23.35	22.82	23.37	24.05	12.66							
stocksmart	rgr	%	$20.95	15.24		8,780	21.98	20.92										
stocktwits	rgr	-1.67%	22.98		-0.39													
streetinsider-com	rgr	1.5%	23.02	$23.03	-0.35	90,984	$23.35	$22.82	$23.37	$24.05	$12.66		15.99				$1.44	
thecramerreport	rgr		23.02	23.03	-0.35	90984	23.35	22.82										
thestree	rgr	-1.5%	$23.02	23.03	-0.35	90984	23.35	22.82	23.37	-24.05	12.66	1.8871e7		4.4554431e8				
tickerspy	rgr	-1.50%	$23.02	23.03	-0.35	90,984	23.35	22.82	23.37	24.05	12.66		16.1	441.0m	1.66%	$0.10		
tmx-quotemedia	rgr	-1.50%	23.020	23.030	-0.350	91,658	23.350	22.820	23.370	24.050	12.660	18,871,000	16.20	434,410,420	1.660	0.097 usd	1.44	
updown	rgr	-1.50%	$23.02	$23.03	-$0.35	88,153	$23.35	$22.82	$23.37	$24.05	$12.66	18.87b	15.88	$441m			1.47	
wallstreetsurvivor	rgr	-1.50%	23.02	23.03	-0.35	88,789	23.35	22.82		24.05	12.66		16.20	$441m	1.70%	0.33 -	1.46	
yahoo-finance	rgr	1.50%	23.02	23.03	0.35	90,984	23.35	22.82	23.37	24.05	12.66		15.89	434.41m	1.70%	0.39	1.45	
ycharts-com	rgr	-1.67%	22.98		-0.39					24.05	12.66		15.85	430.88m	2.03%		1.45	
zacks	rgr	(-1.50%)	23.02		-0.35	vol.  90,984	23.35	22.82		24.05	12.66		16.12	441.02 m	1.66	0.39	1.45	
advfn	mlnk	-2.59	4.52	4.52	-0.12	167742	4.59	4.5										
barchart	mlnk	-2.59%	4.52	4.52	-0.12	184,340	4.59	4.50	4.64	6.41	4.20		0.00	$197.93 m			-1.51	
barrons	mlnk	2.37%	4.53	4.52	-0.11	156,701	4.59	4.50				44.10 million		$204.18 million		$0.91		
bloomberg	mlnk	-2.586%	4.520	4.520	-0.120	167,742	4.590	4.500		6.41	4.20	43.816mil		198.046mil	20.208	0.913 special cash	-0.720	
boston-com	mlnk	-2.586%	4.520 usd	4.520	-0.1200	167,642	4.590	4.500	4.640	7.440	4.200	43,815,576						
bostonmerchant	mlnk	-2.586%	4.520 usd	4.520	-0.1200	167,642	4.590	4.500	4.640	7.440	4.200	43,815,576						
business-insider	mlnk	-2.586%	4.520 usd	4.520	-0.1200	167,642	4.590	4.500	4.640	7.440	4.200	43,815,576						
chron	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
cio-com	mlnk	-2.59%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576		198m				
cnn-money	mlnk	-2.59%today&rsquo;s change	4.52data as of 3:59pm et	4.52	-0.12	164,128	4.59	4.50	4.64				nm	$198.0m				
easystockalterts	mlnk	-2.65%	4.52	4.52	-0.12	164028	4.59	4.50	4.64	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	-2.59%	4.5200	4.5200	-0.1200	164,128	4.5900	4.5000	4.6400	7.4400	4.2000	43,816,000	nm	$203.31m				
finance-abc7-com	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
financial-content	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	-2.6%	$4.52	4.52	-0.12	164,128	4.59	4.50	4.64	7.44	4.20	44 mil		198 mil	0.0	0.00		
finviz	mlnk	-2.59%	4.52			164,128			4.64	-39.25%	7.62%	43.82m		203.32m			-1.51	
fool	mlnk	-2.59%	$4.52	$4.52	-0.12	164,128	$4.59	$4.50	$4.64	$7.44	$4.20		0.00	$198.05m				
foxbusiness	mlnk		$4.52		-0.12	167,742			$4.64									
google-finance	mlnk	(-2.59%)	4.52	4.52	-0.12	164,128.00	4.59	4.50		7.44	4.20	43.82m		198.05m	null	null	-1.51	
howthemarketworks	mlnk	-2.586%	4.52	4.52	-0.12	164,028	4.59	4.5	4.64									
hpcwire	mlnk	-2.586%	4.520 usd	4.520	-0.1200	167,642	4.590	4.500	4.640	7.440	4.200	43,815,576						
insidestocks	mlnk	-2.59%	4.52	4.52	-0.12	167742	4.59	4.50										
investopedia	mlnk	-2.59 %	$4.52	4.52	-0.12				4.64									
investorguide	mlnk	-2.59%	4.52	4.55	-0.12		4.58	4.51		7.83	4.69			195.7m			-1.505	
marketintellisearch	mlnk	-2.59 %	$4.52	$4.55	-0.12	162.80k	$4.59	$4.50	$4.64			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	-2.59%	$4.52	open: 4.52	-0.12	0	$4.59	$4.50	$4.64	$7.44	$4.20			$204.18m		0.91		
minyanville	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
msn-money	mlnk	-2.59%	4.52	4.52	-0.12	164,128	4.59	4.50	4.64	7.44	4.20	43.82 mil	-3.03	203.3 mil			-1.51	
nasdaq-com	mlnk	2.59%	$ 4.52	$ 4.52	0.12	164,128	$ 4.59	$ 4.50	$ 4.64	$ 7.44	$ 4.20	43,793,000		$ 197,944,360			$ -1.51	
optimum	mlnk	-2.59%	4.52 ( 4:00 pm edt)	4.52	-0.12	164,028	4.59	4.50	4.64	7.44	4.20	43.82m		198.0m			-1.49	
paidcontent	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
pc-quote	mlnk	-2.59%	4.52	4.52	-0.12	167,742	4.59	4.5	4.64	7.44	4.20	44,979,248	-3.11409	203,306,000		0.9134		
personal-wealth-biz	mlnk	-2.59%	4.52	4.55	-0.12	167,742	4.59	4.50	4.64	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	-2.59%	4.52		-0.12	164,128												
raymond-james	mlnk	-2.59	4.52	4.52	-0.12	164,128	4.59	4.50	4.52	7.44	4.20						-1.50	
renewable-energy-world	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
screamingmedia	mlnk	-2.59%	$	open: 4.52	-0.12	8,208	$4.59	$4.50	$4.64	$7.44	$4.20			$204.18m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	-2.59%	last trade: 4.52		change: -0.120													
smartmoney	mlnk	(-2.59%)	4.52	$4.52	-0.12	164,128	$4.59	$4.50	$4.64	$7.44	$4.20			203,300	0.00%	$0.91		
stocknod	mlnk	-2.586%	4.520 usd	4.520	-0.1200	164,028	4.590	4.500	4.640	7.440	4.200	43,815,576						
stockpickr	mlnk	-2.59%	$4.52 -0.12 | -2.59%	4.52	-0.12	164.13k	4.59	4.50	4.64	7.44	4.20							
stocksmart	mlnk	%	$4.63	6.6		15,696	4.83	4.62										
stocktwits	mlnk	-2.59%	4.52		-0.12													
streetinsider-com	mlnk	2.59%	4.52	$4.52	-0.12	164,028	$4.59	$4.50	$4.64	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.52	4.55	-0.12	164128	4.59	4.50										
thestree	mlnk	-2.59%	$4.52	4.52	-0.12	164128	4.59	4.5	4.64	-7.44	4.2	4.3815576e7		2.03742428e8				
tickerspy	mlnk	-2.59%	$4.52	4.52	-0.12	164,128	4.59	4.50	4.64	7.44	4.20		-3.1	203.3m	0.00%	$0.91		
tmx-quotemedia	mlnk	-2.59%	4.520	4.520	-0.120	167,742	4.590	4.500	4.640	7.440	4.200	43,815,576		198,046,404			-1.49	
updown	mlnk	-2.59%	$4.52	$4.52	-$0.12	164,128	$4.59	$4.50	$4.64	$7.44	$4.20	43.79b		$203m			-1.51	
wallstreetsurvivor	mlnk	-2.59%	4.52	4.52	-0.12	164,028	4.59	4.50		7.44	4.20			$203m			-0.40	
yahoo-finance	mlnk	2.59%	4.52	4.55	0.12	164,128	4.59	4.50	4.64	7.44	4.20			195.73m			-1.51	
ycharts-com	mlnk	-2.59%	4.52		-0.12					7.44	4.20			197.93m	0.00%		-1.49	
zacks	mlnk	(-2.59%)	4.52		-0.12	vol.  164,128	4.59	4.50		7.44	4.20			203.31 m	0.00	0.00	-.28	
advfn	onxx	-2.32	35.73	36.07	-0.85	899083	36.41	34.8										
barchart	onxx	-2.32%	35.73	36.07	-0.85	900,539	36.41	34.80	36.58	45.90	20.00		0.00	$2.25 b			-1.94	
barrons	onxx	2.32%	35.73	36.07	-0.85	899,083	36.41	34.80				62.62 million		$2.33 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-2.324%	35.730	36.070	-0.850	899,083	36.410	34.800		45.90	20.00	63.355mil		2,263.688mil			-0.390	
boston-com	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
bostonmerchant	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
business-insider	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
chron	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
cio-com	onxx	-2.32%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402		2b				
cnn-money	onxx	-2.32%	35.73	36.07	-0.85	899,083	36.41	34.80	36.58				nm	$2.3b				
easystockalterts	onxx	-2.36%	35.73	36.07	-0.85	899083	36.41	34.80	36.58	45.90	20.00						-1.94	
eresearch-fidelity-com	onxx	-2.32%	35.7300	36.0700	-0.8500	899,083	36.4100	34.8000	36.5800	45.9000	20.0000	63,355,000	nm	$2.32b				
finance-abc7-com	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
finance-abc7chicago-com	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
financial-content	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
finapps-forbes-com	onxx	-2.3%	$35.73	36.07	-0.85	899,083	36.41	34.80	36.58	45.90	20.00	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-2.32%	35.73			899,083			36.58	-22.16%	78.65%	63.36m		2.32b			-1.94	
fool	onxx	-2.32%	$35.73	$36.07	-0.85	899,083	$36.41	$34.80	$36.58	$45.90	$20.00		0.00	$2.26b				
foxbusiness	onxx		$35.73		-0.85	901,345			$36.58									
google-finance	onxx	(-2.32%)	35.73	36.07	-0.85	899,083.00	36.41	34.80		45.90	20.00	63.36m		2.26b			-1.94	
howthemarketworks	onxx	-2.324%	35.73	36.07	-0.85	893,153	36.41	34.8	36.58									
hpcwire	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
insidestocks	onxx	-2.32%	35.73	36.07	-0.85	899083	36.41	34.80					price earnings ratio: 178.65					
investopedia	onxx	-2.32 %	$35.73	36.07	-0.85				36.58									
investorguide	onxx	-2.32%	35.73	36.04	-0.85		36.41	34.80		45.90	19.54			2.264b			-1.941	
marketintellisearch	onxx	-2.32 %	$35.73	$36.04	-0.85	877.50k	$36.41	$34.80	$36.58			63.36m	0.00	2.32b	0.0 %		-1.94	
marketwatch	onxx	-2.32%	$35.73	open: 36.07	-0.85	25,102	$36.41	$34.80	$36.58	$45.90	$20.00			$2.33b				
minyanville	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
msn-money	onxx	-2.32%	35.73	36.07	-0.85	899,083	36.41	34.80	36.58	45.90	20.00	63.36 mil	-18.42	2.32 bil			-1.94	
nasdaq-com	onxx	2.32%	$ 35.73	$ 36.07	0.85	899,083	$ 36.41	$ 34.80	$ 36.58	$ 45.90	$ 20	63,355,000		$ 2,263,674,150			$ -1.94	
optimum	onxx	-2.32%	35.73 ( 4:30 pm edt)	36.07	-0.85	899,083	36.41	34.80	36.58	45.90	20.00	63.36m		2.3b			-1.94	
paidcontent	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
pc-quote	onxx	-2.32%	35.73	36.07	-0.85	899,083	36.41	34.8	36.58	45.90	20.00	64,862,189	-18.85567	2,317,526,000				
personal-wealth-biz	onxx	-2.32%	35.73	36.04	-0.85	901,345	36.41	34.80	36.58	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	-2.32%	35.73		-0.85	899,083												
raymond-james	onxx	-2.32	35.73	36.07	-0.85	899,083	36.41	34.80	35.73	45.90	20.00						-1.94	
renewable-energy-world	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
screamingmedia	onxx	-2.32%	$	open: 36.07	-0.85	25,102	$36.41	$34.80	$36.58	$45.90	$20.00			$2.33b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-2.32%	last trade: 35.73		change: -0.850													
stocknod	onxx	-2.324%	35.73 usd	36.07	-0.8500	899,083	36.41	34.80	36.58	45.90	20.00	63,355,402						
stockpickr	onxx	-2.32%	$35.73 -0.85 | -2.32%	36.07	-0.85	899.08k	36.41	34.80	36.58	45.90	20.00							
stocksmart	onxx	%	$41.51	36.92		48,652	42.45	41.42										
stocktwits	onxx	-2.27%	35.75		-0.83													
streetinsider-com	onxx	2.32%	35.73	$36.07	-0.85	899,083	$36.41	$34.80	$36.58	$45.90	$20.00						$-1.94	
thecramerreport	onxx		35.10	36.04	-1.48	330205	36.34	35.095										
thestree	onxx	-2.32%	$35.73	36.07	-0.85	899083	36.41	34.8	36.58	-45.9	20.0	6.3355402e7		2.331478794e9				
tickerspy	onxx	-2.32%	$35.73	36.07	-0.85	899,083	36.41	34.80	36.58	45.90	20.00		-18.9	2.3b	0.00%	$0.00		
tmx-quotemedia	onxx	-2.32%	35.730	36.070	-0.850	901,345	36.410	34.800	36.580	45.900	20.000	63,355,402		2,263,688,513			-1.94	
updown	onxx	-2.32%	$35.73	$36.07	-$0.85	873,981	$36.41	$34.80	$36.58	$45.90	$20.00	63.35b		$2.31b			-1.94	
wallstreetsurvivor	onxx	-2.32%	35.73	36.07	-0.85	893,153	36.41	34.80		45.90	23.91			$2b			-1.35	
yahoo-finance	onxx	2.32%	35.73	36.04	0.85	899,083	36.41	34.80	36.58	45.90	20.00			2.26b			-1.94	
ycharts-com	onxx	-2.30%	35.75		-0.84					45.90	20.00			2.25b	0.00%		-1.94	
zacks	onxx	(-2.32%)	35.73		-0.85	vol.  899,083	36.41	34.80		45.90				2.32 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	18,310	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
bostonmerchant	spec	0.00%	0.6300 eur	0.6200	+0.00	18,310	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	18,310	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
chron	spec	0.00%	0.6300 eur	0.6200	+0.00	18,310	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	18,310	0.6300	0.6000	0.6300	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.64	+0.00	334903	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	18,310	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	18,310	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	18,310	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	18,310	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	-5.31 %	$6.77	$7.00	-0.38	263.40k	$7.13	$6.72	$7.15						%			
marketwatch	spec	0.00%	0.63	open: 0.62	0.00	18,310	0.63	0.60	0.63	0.86	0.59			23.07m				
minyanville	spec	0.00%	0.6300 eur	0.6200	+0.00	18,310	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	18,310	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	18,310	0.6300	0.6000	0.6300	0.8600	0.5900	36,619,505						
screamingmedia	spec	0.00%		open: 0.62	0.00	18,310	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	18,310	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	%	$20.01	14.73		45,408	20.01	19.98										
stocktwits	spec	0.00%	19.98		0.00													
streetinsider-com	spec	-0%	20.01	$6.64		334,903	$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							
zacks	spec					vol.  0												
advfn	qcor	-2.85	26.92	27.34	-0.79	935886	27.64	26.86										
barchart	qcor	-2.85%	26.92	27.18	-0.79	935,886	27.64	26.86	27.71	28.04	8.89		44.28	$1.68 b			+0.59	
barrons	qcor	2.85%	26.92	27.34	-0.79	935,886	27.64	26.86				64.74 million		$1.67 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	-2.851%	26.920	27.340	-0.790	935,886	27.640	26.860		28.04	8.89	61.655mil	44.867	1,659.741mil			0.600	
boston-com	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
bostonmerchant	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
business-insider	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
chron	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
cio-com	qcor	-2.85%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282	46.41	2b				
cnn-money	qcor	-2.85%	26.92	27.34	-0.79	935,886	27.64	26.86	27.71				46.4	$1.7b				
easystockalterts	qcor	-2.89%	26.92	27.34	-0.79	935886	27.64	26.86	27.71	28.04	8.89		46.41				0.58	
eresearch-fidelity-com	qcor	-2.85%	26.9200	27.3400	-0.7900	935,886	27.6400	26.8600	27.7100	28.0400	8.8900	61,675,000	46.97	$1.71b				
finance-abc7-com	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
finance-abc7chicago-com	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
financial-content	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
finapps-forbes-com	qcor	-2.8%	$26.92	27.34	-0.79	935,886	27.64	26.86	27.71	28.04	8.89	62 mil	45.6	2 bil	0.0	0.00	0.59	
finviz	qcor	-2.85%	26.92			935,886			27.71	-3.99%	202.81%	61.68m	45.63	1.66b			0.59	
fool	qcor	-2.85%	$26.92	$27.34	-0.79	935,886	$27.64	$26.86	$27.71	$28.04	$8.89		47.80	$1.66b				
foxbusiness	qcor		$26.92		-0.79	937,782			$27.71									
google-finance	qcor	(-2.85%)	26.92	27.34	-0.79	935,886.00	27.64	26.86		28.04	8.89	61.65m	45.52	1.66b			0.59	
howthemarketworks	qcor	-2.851%	26.92	27.34	-0.79	929,041	27.64	26.86	27.71									
hpcwire	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
insidestocks	qcor	-2.85%	26.92	27.18	-0.79	935886	27.64	26.86					price earnings ratio: 42.06					
investopedia	qcor	-2.85 %	$26.92	27.34	-0.79				27.71									
investorguide	qcor	-2.85%	26.92	27.10	-0.79		27.64	26.86		24.93	8.89		46.97	1.675b			0.59	
marketintellisearch	qcor	-2.85 %	$26.92	$27.10	-0.79	921.70k	$27.64	$26.86	$27.71			61.68m	46.97	1.71b	0.0 %		0.59	
marketwatch	qcor	-2.85%	$26.92	open: 27.34	-0.79	8,885	$27.64	$26.86	$27.71	$28.04	$8.89		45.78	$1.67b			0.59	
minyanville	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
msn-money	qcor	-2.85%	26.92	27.34	-0.79	935,886	27.64	26.86	27.71	28.04	8.89	61.68 mil	45.63	1.71 bil			0.59	
nasdaq-com	qcor	2.85%	$ 26.92	$ 27.34	0.79	935,886	$ 27.64	$ 26.86	$ 27.71	$ 28.04	$ 8.89	61,675,000	45.63	$ 1,660,291,000			$ 0.59	
optimum	qcor	-2.85%	26.92 ( 4:30 pm edt)	27.34	-0.79	935,886	27.64	26.86	27.71	28.04	8.89	61.68m	46.4	1.7b			0.58	
paidcontent	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
pc-quote	qcor	-2.85%	26.92	27.34	-0.79	935,886	27.64	26.86	27.71	28.04	8.89	63,510,661	46.9661	1,709,707,000				
personal-wealth-biz	qcor	-2.85%	26.92	27.10	-0.79	937,782	27.64	26.86	27.71	24.93	8.89		46.97			0.00	0.59	
predictwallstreet	qcor	-2.85%	26.92		-0.79	929,398												
raymond-james	qcor	-2.85	26.92	27.34	-0.79	935,886	27.64	26.86	26.92	28.04	8.89		43.42				0.62	
renewable-energy-world	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
screamingmedia	qcor	-2.85%	$	open: 27.34	-0.79	6,989	$27.64	$26.86	$27.71	$28.04	$8.89		45.78	$1.67b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	-2.85%	last trade: 26.92		change: -0.790								p/e ratio: 46.97					
smartmoney	qcor	(-2.85%)	26.92	$27.34	-0.79	935,886	$27.64	$26.86	$27.71	$28.04	$8.89			1,709,000	0.00%	$0.00		
stocknod	qcor	-2.851%	26.92 usd	27.34	-0.7900	935,886	27.64	26.86	27.71	28.04	8.890	61,675,282						
stockpickr	qcor	-2.85%	$26.92 -0.79 | -2.85%	27.34	-0.79	935.89k	27.64	26.86	27.71	28.04	8.89							
stocksmart	qcor	%	$22.89	15.1		75,296	23.43	22.79										
stocktwits	qcor	-2.92%	26.90		-0.81													
streetinsider-com	qcor	2.85%	26.92	$27.34	-0.79	935,886	$27.64	$26.86	$27.71	$28.04	$8.89		46.41				$0.58	
thecramerreport	qcor		26.92	27.10	-0.79	935886	27.64	26.86										
thestree	qcor	-2.85%	$26.92	27.34	-0.79	935886	27.64	26.86	27.71	-28.04	8.89	6.1675282e7		1.665849367e9				
tickerspy	qcor	-2.85%	$26.92	27.34	-0.79	935,886	27.64	26.86	27.71	28.04	8.89		47.0	1.7b	0.00%	$0.00		
tmx-quotemedia	qcor	-2.85%	26.920	27.340	-0.790	937,782	27.640	26.860	27.710	28.040	8.890	61,675,282	47.80	1,660,298,591			0.58	
updown	qcor	-2.85%	$26.92	$27.34	-$0.79	928,798	$27.64	$26.86	$27.71	$28.04	$8.89	61.67b	44.83	$1.70b			0.62	
wallstreetsurvivor	qcor	-2.85%	26.92	27.34	-0.79	929,041	27.64	26.86		28.04	9.33		47.80	$2b			0.54	
yahoo-finance	qcor	2.85%	26.92	27.10	0.79	935,886	27.64	26.86	27.71	28.04	8.89		45.63	1.67b			0.59	
ycharts-com	qcor	-2.92%	26.90		-0.81					27.71	8.89		45.59	1.68b	0.00%		0.59	
zacks	qcor	(-2.85%)	26.92		-0.79	vol.  935,886	27.64	26.86		28.04	8.89		45.43	1.71 b	0.00	0.00	.61	
advfn	rev	-0.80	18.59	18.61	-0.15	167671	19.3	18.27										
barchart	rev	-0.80%	18.59	18.59	-0.15	167,671	19.30	18.27	18.74	19.30	8.97		12.70	$970.03 m			+6.41	
barrons	rev	0.80%	18.59	18.61	-0.15	166,476	19.30	18.27				52.30 million		$941.26 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	-0.800%	18.590	18.610	-0.150	167,671	19.300	18.270		19.30	9.22	49.051mil	13.000	964.858mil			1.430	
boston-com	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
bostonmerchant	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
business-insider	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
chron	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
cio-com	rev	-0.80%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628	2.900	912m				
cnn-money	rev	-0.80%	18.59	18.61	-0.15	167,671	19.30	18.27	18.74				2.9	$911.9m				
easystockalterts	rev	-0.81%	18.59	18.61	-0.15	167671	19.30	18.27	18.74	18.82	9.22		2.90				6.41	
eresearch-fidelity-com	rev	-0.80%	18.5900	18.6100	-0.1500	167,671	19.3000	18.2700	18.7400	18.8200	9.2200	52,176,000	2.92	$977.78m				
finance-abc7-com	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
finance-abc7chicago-com	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
financial-content	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
finapps-forbes-com	rev	-0.8%	$18.59	18.61	-0.15	167,671	19.30	18.27	18.74	18.82	9.22	52 mil	2.9	970 mil	0.0	0.00	6.41	
finviz	rev	-0.80%	18.59			167,671			18.74	-1.22%	101.63%	52.18m	2.90	970.03m			6.41	
fool	rev	-0.80%	$18.59	$18.61	-0.15	166,476	$19.30	$18.27	$18.74	$18.82	$9.22		2.90	$969.94m				
foxbusiness	rev		$18.59		-0.15	168,058			$18.74									
google-finance	rev	(-0.80%)	18.59	18.61	-0.15	167,671.00	19.30	18.27		19.30	9.22	51.90m	2.90	964.86m			6.41	
howthemarketworks	rev	-0.8%	18.59	18.61	-0.15	166,476	19.3	18.27	18.74									
hpcwire	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
insidestocks	rev	-0.80%	18.59	18.59	-0.15	166476	19.30	18.27					price earnings ratio: 14.87					
investopedia	rev	-0.80 %	$18.59	18.61	-0.15				18.74									
investorguide	rev	-0.75%	18.60	18.61	-0.14		19.24	18.59		17.75	9.22		2.92	970.5m			6.416	
marketintellisearch	rev	-0.8 %	$18.59	$18.61	-0.15	163.90k	$19.30	$18.27	$18.74			52.18m	2.92	0.98b	0.0 %		6.41	
marketwatch	rev	-0.80%	$18.59	open: 18.61	-0.15	1,382	$19.30	$18.27	$18.74	$19.30	$9.22		2.90	$941.26m			6.41	
minyanville	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
msn-money	rev	-0.80%	18.59	18.61	-0.15	167,671	19.30	18.27	18.74	18.82	9.22	52.18 mil	2.90	977.77 mil			6.42	
nasdaq-com	rev	0.8%	$ 18.59		0.15	167,671	$ 19.30	$ 18.27	$ 18.74	$ 18.82	$ 9.22	49,051,000	2.9	$ 911,858,090			$ 6.41	
optimum	rev	-0.80%	18.59 ( 4:15 pm edt)	18.61	-0.15	167,671	19.30	18.27	18.74	18.82	9.22	49.05m	2.9	911.9m			6.41	
paidcontent	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
pc-quote	rev	-0.80%	18.59	18.61	-0.15	167,671	19.3	18.27	18.74	18.82	9.22	49,446,783	2.92356	919,216,000				
personal-wealth-biz	rev	-0.80%	18.59	18.61	-0.15	168,058	19.30	18.27	18.74	17.75	9.22		2.92			0.00	6.416	
predictwallstreet	rev	-0.80%	18.59		-0.15	167,671												
raymond-james	rev	-0.80	18.59	18.61	-0.15	167,671	19.30	18.27	18.59	18.82	9.22		2.88				6.46	
renewable-energy-world	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
screamingmedia	rev	-0.80%	$	open: 18.61	-0.15	995	$19.30	$18.27	$18.74	$19.30	$9.22		2.90	$941.26m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	-0.80%	last trade: 18.59		change: -0.150								p/e ratio: 2.92					
smartmoney	rev	(-0.80%)	18.59	$18.61	-0.15	167,671	$19.30	$18.27	$18.74	$18.82	$9.22			919,200	0.00%	$0.00		
stocknod	rev	-0.8004%	18.59 usd	18.61	-0.1500	167,671	19.30	18.27	18.74	18.82	9.220	49,050,628						
stockpickr	rev	-0.80%	$18.59 -0.15 | -0.80%	18.59	-0.15	167.67k	19.30	18.27	18.74	18.82	9.22							
stocksmart	rev	%	$16.85	9.8		1,575	17.56	16.85										
stocktwits	rev	-0.69%	18.61		-0.13													
streetinsider-com	rev	0.8%	18.59	$18.61	-0.15	167,671	$19.30	$18.27	$18.74	$18.82	$9.22		2.90				$6.41	
thecramerreport	rev		18.74	17.775	+0.70	221896	18.82	17.611										
thestree	rev	-0.8%	$18.59	18.59	-0.15	167671	19.3	18.27	18.74	-18.82	9.22	5.2175628e7		8.84873329e8				
tickerspy	rev	-0.80%	$18.59	18.61	-0.15	167,671	19.30	18.27	18.74	18.82	9.22		2.9	977.7m	0.00%	$0.00		
tmx-quotemedia	rev	-0.80%	18.590	18.610	-0.150	168,058	19.300	18.270	18.740	19.300	9.220	52,175,628	2.90	969,944,925			6.42	
updown	rev	-0.80%	$18.59	$18.61	-$0.15	166,376	$19.30	$18.27	$18.74	$18.82	$9.22	52.17b	2.90	$978m			6.46	
wallstreetsurvivor	rev	-0.80%	18.59	18.61	-0.15	166,476	19.30	18.27		18.82	9.22		2.90	$919m			6.26	
yahoo-finance	rev	0.80%	18.59	18.61	0.15	167,671	19.30	18.27	18.74	19.30	9.22		2.90	969.93m			6.42	
ycharts-com	rev	-0.69%	18.61		-0.13					18.72	9.22		2.90	971.07m	0.00%		6.42	
zacks	rev	(-0.80%)	18.59		-0.15	vol.  167,671	19.30	18.27		19.30	9.22		13.2	977.78 m	0.00	0.00	1.42	
advfn	bmc	-1.74	55.19	55.45	-0.98	1505712	55.89	54.93										
barchart	bmc	-1.74%	55.19	55.45	-0.98	1,312,173	55.89	54.93	56.17	56.55	34.47		22.97	$9.86 b			+2.47	
barrons	bmc	1.74%	55.19	55.45	-0.98	1.505m	55.89	54.93				182.40 million		$9.94 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	-1.745%	55.190	55.450	-0.980	1,505,712	55.890	54.930		56.55	34.47	176.858mil	24.749	9,760.793mil			2.230	
boston-com	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
bostonmerchant	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
business-insider	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
chron	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,512	55.89	54.93	56.17	56.55	34.47	175,929,067						
cio-com	bmc	-1.74%	55.19 usd	55.45	-0.9800	1,504,512	55.89	54.93	56.17	56.55	34.47	175,929,067	22.08	10b				
cnn-money	bmc	-1.74%	55.19	55.45	-0.98	1,505,912	55.89	54.93	56.17				22.1	$9.7b				
easystockalterts	bmc	-1.77%	55.19	55.45	-0.98	1502172	55.89	54.93	56.17	56.55	34.47		22.08				2.50	
eresearch-fidelity-com	bmc	-1.74%	55.1900	55.4500	-0.9800	1,505,712	55.8900	54.9300	56.1700	56.5500	34.4700	175,929,000	22.47	$9.88b				
finance-abc7-com	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
finance-abc7chicago-com	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
financial-content	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
finapps-forbes-com	bmc	-1.7%	$55.19	55.45	-0.98	1,505,712	55.89	54.93	56.17	56.55	34.47	176 mil	22.1	10 bil	0.0	0.00	2.50	
finviz	bmc	-1.74%	55.19			1,505,212			56.17	-2.40%	60.11%	175.93m	22.47	9.88b			2.50	
fool	bmc	-2.01%	$55.04	$55.45	-1.13	1,372,294	$55.89	$54.93	$56.17	$56.55	$34.47		22.50	$9.73b				
foxbusiness	bmc		$55.19		-0.98	1,507,212			$56.17									
google-finance	bmc	(-1.74%)	55.19	55.45	-0.98	1.51m	55.89	54.93		56.55	34.47	175.93m	22.07	9.71b			2.50	
howthemarketworks	bmc	-1.745%	55.19	55.45	-0.98	1,504,412	55.89	54.93	56.17									
hpcwire	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
insidestocks	bmc	-1.74%	55.19	55.45	-0.98	1276933	55.89	54.93					price earnings ratio: 18.34					
investopedia	bmc	-1.98 %	$55.06	55.45	-1.11				56.17									
investorguide	bmc	-1.78%	55.17	55.73	-1.00		55.89	54.93		55.24	34.24		22.47	9.757b			2.50	
marketintellisearch	bmc	-1.76 %	$55.18	$55.45	-0.99	1494.30k	$55.89	$54.93	$56.17			175.93m	22.47	9.88b	0.0 %		2.50	
marketwatch	bmc	-1.74%	$55.18	open: 55.45	-0.98	2,740	$55.89	$54.93	$56.17	$56.55	$34.47		22.05	$9.94b			2.50	
minyanville	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
msn-money	bmc	-1.74%	55.19	55.45	-0.98	1.51 mil	55.89	54.93	56.17	56.55	34.47	175.93 mil	16.62	9.88 bil			2.50	
nasdaq-com	bmc	1.74%	$ 55.19	$ 55.45	0.98	1,505,712	$ 55.89	$ 54.93	$ 56.17	$ 56.55	$ 34.47	176,858,000	22.34	$ 9,760,793,020			$ 2.47	
optimum	bmc	-1.98%	55.06 ( 3:55 pm edt)	55.45	-1.11	1,378,389	55.89	54.93	56.17	56.55	34.47	175.93m	22.0	9.7b			2.50	
paidcontent	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
pc-quote	bmc	-1.74%	55.19	55.45	-0.98	1,509,477	55.89	54.93	56.17	56.55	34.47	179,052,944	16.91867	9,881,932,000				
personal-wealth-biz	bmc	-1.74%	55.19	55.73	-0.98	1,506,712	55.89	54.93	56.17	55.24	34.24		22.47			0.00	2.50	
predictwallstreet	bmc	-1.74%	55.19		-0.98	1,505,712												
raymond-james	bmc	-1.74	55.19	55.45	-0.98	1,505,712	55.89	54.93	55.19	56.55	34.47		21.64				2.55	
renewable-energy-world	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
screamingmedia	bmc	-1.74%	$	open: 55.45	-0.98	2,740	$55.89	$54.93	$56.17	$56.55	$34.47		22.05	$9.94b			2.50	
scroli	bmc	-1.74%	bmc 55.19	55.45	-0.98	1,303,402	55.89	54.93	56.17	56.55	34.47		22.07				2.50	
simple-stock-quotes	bmc	-1.74%	last trade: 55.19		change: -0.980								p/e ratio: 22.47					
smartmoney	bmc	(-1.74%)	55.19	$55.45	-0.98	1,505,712	$55.89	$54.93	$56.17	$56.55	$34.47			9,881,900	0.00%	$0.00		
stocknod	bmc	-1.745%	55.19 usd	55.45	-0.9800	1,504,412	55.89	54.93	56.17	56.55	34.47	175,929,067						
stockpickr	bmc	-1.74%	$55.19 -0.98 | -1.74%	55.45	-0.98	1.50m	55.89	54.93	56.17	56.55	34.47							
stocksmart	bmc	%	$54.755	47.6		146,392	56.16	54.73										
stocktwits	bmc	-1.78%	55.17		-1.00													
streetinsider-com	bmc	1.74%	55.19	$55.45	-0.98	1,502,172	$55.89	$54.93	$56.17	$56.55	$34.47		22.08				$2.50	
thecramerreport	bmc		55.19	55.73	-0.98	1505312	55.89	54.93										
thestree	bmc	-1.74%	$55.19	55.45	-0.98	1504857	55.89	54.93	56.17	-56.55	34.47	1.76858e8		9.939992286e9				
tickerspy	bmc	-1.74%	$55.19	55.45	-0.98	1,504,657	55.89	54.93	56.17	56.55	34.47		16.9	9.9b	0.00%	$0.00		
tmx-quotemedia	bmc	-1.74%	55.190	55.450	-0.980	1,505,912	55.890	54.930	56.170	56.550	34.470	176,858,000	22.50	9,760,793,020			2.50	
updown	bmc	-1.74%	$55.19	$55.45	-$0.98	1,504,657	$55.89	$54.93	$56.17	$56.55	$34.47	176.85b	22.03	$9.93b			2.55	
wallstreetsurvivor	bmc	-1.74%	55.19	55.45	-0.98	1,504,412	55.89	54.93		56.55	34.47		22.50	$10b			2.50	
yahoo-finance	bmc	1.74%	55.19	55.73	0.98	1,505,212	55.89	54.93	56.17	56.55	34.47		22.08	9.76b			2.50	
ycharts-com	bmc	-1.76%	55.17		-0.99					56.55	34.47		22.07	9.85b	0.00%		2.50	
zacks	bmc	(-1.74%)	55.19		-0.98	vol.  1,505,712	55.89	54.93		56.55	34.47		22.83	9.88 b	0.00	0.00	2.46	
advfn	bmi	-3.36	36.51	37.32	-1.27	146646	37.32	36.38										
barchart	bmi	-3.36%	36.51	37.32	-1.27	146,646	37.32	36.38	37.78	45.15	33.85		21.75	$549.48 m	1.45%	$0.56	+1.77	
barrons	bmi	3.36%	36.51	37.32	-1.27	144,982	37.32	36.38				15.01 million		$579.58 million	1.53%	$0.14		
bloomberg	bmi	-3.362%	36.510	37.320	-1.270	146,646	37.320	36.380		45.49	33.98	15.054mil	20.983	549.622mil	1.533	0.140 regular cash	1.740	
boston-com	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
bostonmerchant	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
business-insider	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
chron	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
cio-com	bmi	-3.36%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022	20.63	550m	1.5	0.56		
cnn-money	bmi	-3.36%	36.51	37.32	-1.27	146,646	37.32	36.38	37.78				20.6	$549.6m	1.53%			
easystockalterts	bmi	-3.40%	36.51	37.32	-1.27	146646	37.32	36.38	37.78	45.49	33.98		20.63				1.77	
eresearch-fidelity-com	bmi	-3.36%	36.5100	37.3200	-1.2700	146,646	37.3200	36.3800	37.7800	45.4900	33.9800	15,054,000	21.34	$568.74m	1.48%	$0.140000		
finance-abc7-com	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
financial-content	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	-3.4%	$36.51	37.32	-1.27	146,646	37.32	36.38	37.78	45.49	33.98	15 mil	20.6	550 mil	1.5	0.56	1.77	
finviz	bmi	-3.36%	36.51			146,646			37.78	-19.13%	7.86%	15.05m	20.63	549.48m		0.56	1.77	
fool	bmi	-3.36%	$36.51	$37.32	-1.27	146,646	$37.32	$36.38	$37.78	$45.49	$33.98		21.30	$549.62m	1.30%	0.56		
foxbusiness	bmi		$36.51		-1.27	147,183			$37.78									
google-finance	bmi	(-3.36%)	36.51	37.32	-1.27	146,646.00	37.32	36.38		45.49	33.98	15.05m	20.64	549.62m	1.53	0.14	1.77	
howthemarketworks	bmi	-3.362%	36.51	37.32	-1.27	144,982	37.32	36.38	37.78									
hpcwire	bmi	-3.362%	36.51 usd	37.32	-1.270	147,183	37.32	36.38	37.78	45.49	33.98	15,054,022						
insidestocks	bmi	-3.36%	36.51	37.32	-1.27	144982	37.32	36.38					price earnings ratio: 20.63					
investopedia	bmi	-3.36 %	$36.51	37.32	-1.27				37.78									
investorguide	bmi	-3.36%	36.51	37.32	-1.27		37.32	36.38		45.49	33.98		21.36	549.6m			1.769	
marketintellisearch	bmi	-3.36 %	$36.51	$37.32	-1.27	139.50k	$37.32	$36.38	$37.78			15.05m	21.34	0.57b	1.48 %		1.77	
marketwatch	bmi	-3.36%	$36.51	open: 37.32	-1.27	2,519	$37.32	$36.38	$37.78	$45.49	$33.98		38.67	$579.58m	1.53%	0.14	0.94	
minyanville	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
msn-money	bmi	-3.36%	36.51	37.32	-1.27	146,646	37.32	36.38	37.78	45.49	33.98	15.05 mil	20.63	568.74 mil	1.48%	0.56	1.77	
nasdaq-com	bmi	3.36%	$ 36.51		1.27	146,646	$ 37.32	$ 36.38	$ 37.78	$ 45.49	$ 33.98	15,054,000	20.63	$ 549,621,540	1.48 %	$0.560000	$ 1.77	
optimum	bmi	-3.36%	36.51 ( 4:15 pm edt)	37.32	-1.27	146,646	37.32	36.38	37.78	45.49	33.98	15.05m	20.6	549.6m	1.53	0.56	1.77	
paidcontent	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
pc-quote	bmi	-3.36%	36.51	37.32	-1.27	146,646	37.32	36.38	37.78	45.49	33.98	15,577,653	21.34463	568,740,000		0.14		
personal-wealth-biz	bmi	-3.36%	36.51	37.32	-1.27	147,183	37.32	36.38	37.78	45.49	33.98		21.36		1.48	0.56	1.769	
predictwallstreet	bmi	-3.36%	36.51		-1.27	146,646												
raymond-james	bmi	-3.36	36.51	37.32	-1.27	146,646	37.32	36.38	36.51	45.49	33.98		20.40				1.79	
renewable-energy-world	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
screamingmedia	bmi	-3.36%	$	open: 37.32	-1.27	1,982	$37.32	$36.38	$37.78	$45.49	$33.98		38.67	$579.58m	1.53%	0.14	0.94	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	-3.36%	last trade: 36.51		change: -1.270								p/e ratio: 21.36					
smartmoney	bmi	(-3.36%)	36.51	$37.32	-1.27	146,646	$37.32	$36.38	$37.78	$45.49	$33.98			568,700	1.48%	$0.14		
stocknod	bmi	-3.362%	36.51 usd	37.32	-1.270	146,646	37.32	36.38	37.78	45.49	33.98	15,054,022						
stockpickr	bmi	-3.36%	$36.51 -1.27 | -3.36%	37.32	-1.27	146.65k	37.32	36.38	37.78	45.49	33.98							
stocksmart	bmi	%	$36.64	45		14,660	37.29	36.35										
stocktwits	bmi	-3.36%	36.51		-1.27													
streetinsider-com	bmi	3.36%	36.51	$37.32	-1.27	146,646	$37.32	$36.38	$37.78	$45.49	$33.98		20.63				$1.77	
thecramerreport	bmi		37.78	38.03	-0.72	95387	38.16	37.26										
thestree	bmi	-3.36%	$36.51	37.32	-1.27	146646	37.32	36.38	37.78	-45.49	33.98	1.5054022e7		5.79579847e8				
tickerspy	bmi	-3.36%	$36.51	37.32	-1.27	146,646	37.32	36.38	37.78	45.49	33.98		21.3	568.7m	1.48%	$0.14		
tmx-quotemedia	bmi	-3.36%	36.510	37.320	-1.270	147,183	37.320	36.380	37.780	45.490	33.980	15,054,022	21.30	549,622,343	1.534	0.140 usd	1.77	
updown	bmi	-3.36%	$36.51	$37.32	-$1.27	144,664	$37.32	$36.38	$37.78	$45.49	$33.98	15.05b	21.21	$569m			1.78	
wallstreetsurvivor	bmi	-3.36%	36.51	37.32	-1.27	144,982	37.32	36.38		45.49	33.98		21.30	$569m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	3.36%	36.51	37.32	1.27	146,646	37.32	36.38	37.78	45.49	33.98		20.64	549.62m	1.50%	0.56	1.77	
ycharts-com	bmi	-3.36%	36.51		-1.27					45.49	33.98		20.63	549.48m	1.55%		1.77	
zacks	bmi	(-3.36%)	36.51		-1.27	vol.  146,646	37.32	36.38		45.49	33.98		21.34	568.74 m	1.48	0.56	1.77	
advfn	qcom	-1.89	58.24	58.73	-1.12	12724590	58.93	57.76										
barchart	qcom	-1.89%	58.24	58.73	-1.12	10,086,644	58.93	57.76	59.36	59.61	33.96		23.80	$95.73 b	1.45%	$0.86	+2.30	
barrons	qcom	1.89%	58.24	58.73	-1.12	12.713m	58.93	57.76				1.66 billion		$98.94 billion	1.48%	$0.22		
bloomberg	qcom	-1.887%	58.240	58.730	-1.120	12,724,590	58.930	57.760		59.84	34.51	1,669.532mil	21.570	97,233.550mil	1.353	0.215 regular cash	2.700	
boston-com	qcom	-1.887%	58.24 usd	58.73	-1.120	12,721,191	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
bostonmerchant	qcom	-1.887%	58.24 usd	58.73	-1.120	12,721,791	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
business-insider	qcom	-1.887%	58.24 usd	58.73	-1.120	12,721,791	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
chron	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
cio-com	qcom	-1.89%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005	25.32	97b	1.4	0.86		
cnn-money	qcom	-1.89%	58.24	58.73	-1.12	12,723,190	58.93	57.76	59.36				25.3	$97.2b	1.48%			
easystockalterts	qcom	-1.91%	58.24	58.73	-1.12	12720991	58.93	57.76	59.36	59.84	33.25		25.32				2.30	
eresearch-fidelity-com	qcom	-1.89%	58.2400	58.7300	-1.1200	12,724,590	58.9300	57.7600	59.3600	59.8400	33.5600	1,669,532,000	25.81	$99.10b	1.45%	$0.215000		
finance-abc7-com	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
finance-abc7chicago-com	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
financial-content	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
finapps-forbes-com	qcom	-1.9%	$58.24	58.73	-1.12	12,724,590	58.93	57.76	59.36	59.84	33.56	1.67 bil	25.3	97 bil	1.5	0.86	2.30	
finviz	qcom	-1.89%	58.24			12,723,690			59.36	-2.30%	76.35%	1.67b	25.81	99.10b		0.86	2.30	
fool	qcom	-1.97%	$58.19	$58.73	-1.17	11,788,229	$58.93	$57.76	$59.36	$59.84	$33.56		25.80	$97.15b	1.70%	0.86		
foxbusiness	qcom		$58.24		-1.12	12,859,338			$59.36									
google-finance	qcom	(-1.89%)	58.24	58.73	-1.12	12.72m	58.93	57.76		59.84	33.56	1.67b	25.30	97.23b	1.48	0.22	2.30	
howthemarketworks	qcom	-1.887%	58.24	58.73	-1.12	12,720,991	58.93	57.76	59.36									
hpcwire	qcom	-1.887%	58.24 usd	58.73	-1.120	12,730,612	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
insidestocks	qcom	-1.89%	58.24	58.73	-1.12	10085346	58.93	57.76					price earnings ratio: 19.88					
investopedia	qcom	-1.89 %	$58.24	58.73	-1.12				59.36									
investorguide	qcom	-1.84%	58.27	58.75	-1.09		58.85	57.80		59.84	31.63		25.76	97.284b			2.304	
marketintellisearch	qcom	-1.85 %	$58.26	$58.75	-1.10	12590.60k	$58.93	$57.76	$59.36			1669.53m	25.81	99.10b	1.45 %		2.30	
marketwatch	qcom	-1.89%	$58.24	open: 58.73	-1.12	86,748	$58.93	$57.76	$59.36	$59.84	$34.51		25.88	$98.94b	1.48%	0.22	2.25	
minyanville	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
msn-money	qcom	-1.89%	58.24	58.73	-1.12	12.72 mil	58.93	57.76	59.36	59.84	33.56	1.67 bil	25.32	99.1 bil	1.45%	0.86	2.30	
nasdaq-com	qcom	1.89%	$ 58.24	$ 58.75	1.12	12,724,590	$ 58.93	$ 57.76	$ 59.36	$ 59.84	$ 33.56	1,669,532,000	25.32	$ 97,233,543,680	1.45 %	$0.860000	$ 2.30	
optimum	qcom	-1.89%	58.24 ( 4:00 pm edt)	58.73	-1.12	12,681,871	58.93	57.76	59.36	59.84	33.25	1.67b	25.3	97.2b	1.48	0.86	2.30	
paidcontent	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
pc-quote	qcom	-1.89%	58.24	58.73	-1.12	12,906,501	58.93	57.76	59.36	59.84	33.56	1,701,638,393	25.8087	99,103,420,000		0.215		
personal-wealth-biz	qcom	-1.89%	58.24	58.75	-1.12	12,858,438	58.92	57.76	59.36	59.84	31.63		25.76		1.32	0.785	2.304	
predictwallstreet	qcom	-2.11%	58.11		-1.25	10,937,286												
raymond-james	qcom	-1.89	58.24	58.73	-1.12	12,724,590	58.93	57.76	58.24	59.84	34.51		25.00				2.33	
renewable-energy-world	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
screamingmedia	qcom	-1.89%	$	open: 58.73	-1.12	79,127	$58.93	$57.76	$59.36	$59.84	$34.51		25.88	$98.94b	1.48%	0.22	2.25	
scroli	qcom	-1.89%	qcom 58.24	58.73	-1.12	11,315,331	58.93	57.76	59.36	59.84	33.56		25.30				2.30	
simple-stock-quotes	qcom	-1.89%	last trade: 58.24		change: -1.120								p/e ratio: 25.76					
smartmoney	qcom	(-1.89%)	58.24	$58.73	-1.12	12,724,590	$58.93	$57.76	$59.36	$59.84	$33.56			99,103,400	1.45%	$0.22		
stocknod	qcom	-1.887%	58.24 usd	58.73	-1.120	12,720,991	58.93	57.76	59.36	59.84	33.56	1,669,532,005						
stockpickr	qcom	-1.89%	$58.24 -1.12 | -1.89%	58.75	-1.12	12.72m	58.93	57.76	59.36	59.84	33.56							
stocksmart	qcom	%	$57.16	49.64		1,505,042	58.94	56.98										
stocktwits	qcom	-1.85%	58.26		-1.10													
streetinsider-com	qcom	1.89%	58.24	$58.73	-1.12	12,720,991	$58.93	$57.76	$59.36	$59.84	$33.25		25.32				$2.30	
thecramerreport	qcom		59.36	58.82	+0.10	12388838	59.37	58.08										
thestree	qcom	-1.89%	$58.24	58.75	-1.12	12723190	58.93	57.76	59.36	-59.84	33.56	1.669532005e9		9.8936466616e10				
tickerspy	qcom	-1.89%	$58.24	58.73	-1.12	12,723,190	58.93	57.76	59.36	59.84	33.56		25.8	99.1b	1.45%	$0.21		
tmx-quotemedia	qcom	-1.89%	58.240	58.730	-1.120	12,853,461	58.930	57.760	59.360	59.840	34.510	1,669,532,005	25.80	97,233,543,971	1.449	0.215 usd	2.30	
updown	qcom	-1.89%	$58.24	$58.75	-$1.12	12,712,962	$58.93	$57.76	$59.36	$59.84	$34.51	1669.53b	27.07	$99.10b			2.19	
wallstreetsurvivor	qcom	-1.89%	58.24	58.73	-1.12	12,719,591	58.93	57.76		59.84	37.45		25.80	$99b	1.40%	0.72 -	1.96	
yahoo-finance	qcom	1.89%	58.24	58.75	1.12	12,723,690	58.93	57.76	59.36	59.84	33.56		25.28	97.23b	1.40%	0.86	2.30	
ycharts-com	qcom	-1.85%	58.26		-1.10					59.84	34.51		25.33	95.76b	1.53%		2.30	
zacks	qcom	(-1.89%)	58.24		-1.12	vol.  12,724,590	58.93	57.76		59.84	33.25		23.84	99.10 b	1.45	0.86	2.49	
advfn	fmbi	-2.65	12.14	12.27	-0.33	297474	12.48	12.07										
barchart	fmbi	-2.65%	12.14	12.40	-0.33	297,474	12.48	12.07	12.47	13.47	9.24		0.00	$904.92 m	0.32%	$0.04	-0.24	
barrons	fmbi	2.65%	12.14	12.27	-0.33	297,474	12.48	12.07				72.42 million		$969.40 million	0.33%	$0.01		
bloomberg	fmbi	-2.646%	12.140	12.270	-0.330	297,474	12.480	12.070		13.48	9.26	74.537mil		904.885mil	0.329	0.010 regular cash	-0.240	
boston-com	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
bostonmerchant	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
business-insider	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
chron	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
cio-com	fmbi	-2.65%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461		905m	0.3	0.04		
cnn-money	fmbi	-2.65%	12.14	12.27	-0.33	284,662	12.48	12.07	12.47				nm	$904.9m	0.33%			
easystockalterts	fmbi	-2.69%	12.14	12.27	-0.33	297474	12.48	12.07	12.47	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	-2.65%	12.1400	12.2700	-0.3300	297,474	12.4800	12.0700	12.4700	13.4800	9.2600	74,537,000	nm	$929.48m	0.32%	$0.010000		
finance-abc7-com	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
financial-content	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	-2.7%	$12.14	12.27	-0.33	297,474	12.48	12.07	12.47	13.48	9.26	75 mil		905 mil	0.3	0.04	-0.24	
finviz	fmbi	-2.65%	12.14			297,474			12.47	-9.87%	31.38%	74.54m		929.51m		0.04	-0.24	
fool	fmbi	-2.57%	$12.15	$12.27	-0.32	231,900	$12.48	$12.07	$12.47	$13.48	$9.26		0.00	$905.63m	0.30%	0.04		
foxbusiness	fmbi		$12.14		-0.33	300,135			$12.47									
google-finance	fmbi	(-2.65%)	12.14	12.27	-0.33	297,474.00	12.48	12.07		13.48	9.26	74.54m		904.88m	0.33	0.01	-0.24	
howthemarketworks	fmbi	-2.646%	12.14	12.27	-0.33	284,462	12.48	12.07	12.47									
hpcwire	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
insidestocks	fmbi	-2.65%	12.14	12.40	-0.33	297474	12.48	12.07										
investopedia	fmbi	-2.65 %	$12.14	12.27	-0.33				12.47									
investorguide	fmbi	-2.65%	12.14	12.37	-0.33		12.48	12.07		14.38	9.26			904.9m			-0.245	
marketintellisearch	fmbi	-2.65 %	$12.14	$12.37	-0.33	263.80k	$12.48	$12.07	$12.47			74.54m	0.00	0.93b	0.32 %		-0.24	
marketwatch	fmbi	-2.65%	$12.14	open: 12.27	-0.33	28,512	$12.48	$12.07	$12.47	$13.48	$9.26			$969.40m	0.33%	0.01		
minyanville	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
msn-money	fmbi	-2.65%	12.14	12.27	-0.33	297,474	12.48	12.07	12.47	13.48	9.26	74.54 mil	-48.56	929.48 mil	0.32%	0.04	-0.24	
nasdaq-com	fmbi	2.65%	$ 12.14	$ 12.27	0.33	297,474	$ 12.48	$ 12.07	$ 12.47	$ 13.48	$ 9.26	74,537,000		$ 904,879,180	0.32 %	$0.040000	$ -0.24	
optimum	fmbi	-2.65%	12.14 ( 4:30 pm edt)	12.27	-0.33	297,474	12.48	12.07	12.47	13.48	9.26	74.54m		904.9m	0.33	0.04	-0.25	
paidcontent	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
pc-quote	fmbi	-2.65%	12.14	12.27	-0.33	297,474	12.48	12.07	12.47	13.48	9.26	76,563,130	-49.88	929,476,000		0.01		
personal-wealth-biz	fmbi	-2.65%	12.14	12.37	-0.33	300,135	12.48	12.07	12.47	14.38	9.26				0.32	0.04	-0.245	
predictwallstreet	fmbi	-2.65%	12.26		-0.33	297,474												
raymond-james	fmbi	-2.65	12.14	12.27	-0.33	297,474	12.48	12.07	12.14	13.48	9.26						-0.24	
renewable-energy-world	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
screamingmedia	fmbi	-2.65%	$	open: 12.27	-0.33	28,512	$12.48	$12.07	$12.47	$13.48	$9.26			$969.40m	0.33%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	-2.65%	last trade: 12.14		change: -0.330													
smartmoney	fmbi	(-2.65%)	12.14	$12.27	-0.33	297,474	$12.48	$12.07	$12.47	$13.48	$9.26			929,500	0.32%	$0.01		
stocknod	fmbi	-2.646%	12.14 usd	12.27	-0.3300	297,474	12.48	12.07	12.47	13.48	9.260	74,537,461						
stockpickr	fmbi	-2.65%	$12.14 -0.33 | -2.65%	12.27	-0.33	297.47k	12.48	12.07	12.47	13.48	9.26							
stocksmart	fmbi	%	$11.94	11.75		88,503	12.18	11.82										
stocktwits	fmbi	-2.57%	12.15		-0.32													
streetinsider-com	fmbi	2.65%	12.14	$12.27	-0.33	297,474	$12.48	$12.07	$12.47	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.14	12.37	-0.33	297474	12.48	12.07										
thestree	fmbi	-2.65%	$12.14	12.27	-0.33	297474	12.48	12.07	12.47	-13.48	9.26	7.4537461e7		9.44389631e8				
tickerspy	fmbi	-2.65%	$12.14	12.27	-0.33	297,474	12.48	12.07	12.47	13.48	9.26		-49.9	929.5m	0.32%	$0.01		
tmx-quotemedia	fmbi	-2.65%	12.140	12.270	-0.330	300,135	12.480	12.070	12.470	13.480	9.260	74,537,461		904,884,777	0.321	0.010 usd	-0.25	
updown	fmbi	-2.65%	$12.14	$12.27	-$0.33	266,818	$12.48	$12.07	$12.47	$13.48	$9.26	74.53b		$929m			-0.24	
wallstreetsurvivor	fmbi	-2.65%	12.14	12.27	-0.33	284,462	12.48	12.07		13.48	9.26			$929m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	2.65%	12.14	12.37	0.33	297,474	12.48	12.07	12.47	13.48	9.26			904.88m	0.30%	0.04	-0.25	
ycharts-com	fmbi	-2.57%	12.15		-0.32					13.48	9.26			905.66m	0.31%		-0.25	
zacks	fmbi	(-2.65%)	12.14		-0.33	vol.  297,474	12.48	12.07		13.48	9.26			929.48 m	0.32	0.04	-.24	
advfn	hott	-3.14	7.86	8.04	-0.255	902300	8.22	7.832										
barchart	hott	-3.08%	7.86	8.04	-0.25	909,085	8.22	7.83	8.11	8.45	4.43		280.00	$350.95 m	3.33%	$0.28	-0.31	
barrons	hott	3.14%	7.86	8.04	-0.255	897,300	8.22	7.832				44.55 million		$375.88 million	3.56%	$0.07		
bloomberg	hott	-3.142%	7.860	8.040	-0.255	902,300	8.220	7.832		8.45	4.58	44.748mil	131.000	351.718mil	3.562	0.070 regular cash	0.060	
boston-com	hott	-3.142%	7.860 usd	8.040	-0.2550	902,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
bostonmerchant	hott	-3.142%	7.860 usd	8.040	-0.2550	902,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
business-insider	hott	-3.142%	7.860 usd	8.040	-0.2550	902,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
chron	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
cio-com	hott	-3.14%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906		352m	3.5	0.28		
cnn-money	hott	-3.14%	7.86	8.04	-0.255	890,144	8.22	7.83	8.12				nm	$351.7m	3.56%			
easystockalterts	hott	-3.23%	7.86	8.04	-0.26	897300	8.22	7.83	8.12	8.45	4.58						-0.31	
eresearch-fidelity-com	hott	-3.14%	7.8600	8.0400	-0.2550	897,300	8.2200	7.8320	8.1150	8.4500	4.5800	44,748,000	nm	$363.13m	3.45%	$0.070000		
finance-abc7-com	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
finance-abc7chicago-com	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
financial-content	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
finapps-forbes-com	hott	-3.1%	$7.86	8.04	-0.25	897,300	8.22	7.83	8.11	8.45	4.58	45 mil		352 mil	3.6	0.28	-0.31	
finviz	hott	-3.20%	7.86			897,300			8.12	-6.98%	77.57%	44.75m		351.74m		0.28	-0.32	
fool	hott	-3.14%	$7.86	$8.04	-0.25	897,300	$8.22	$7.83	$8.11	$8.45	$4.58		0.00	$351.72m		0.28		
foxbusiness	hott		$7.86		-0.26	903,898			$8.12									
google-finance	hott	(-3.14%)	7.86	8.04	-0.25	897,300.00	8.22	7.83		8.45	4.58	44.75m		351.72m	3.56	0.07	-0.32	
howthemarketworks	hott	-3.142%	7.86	8.04	-0.255	892,444	8.22	7.832	8.115									
hpcwire	hott	-3.142%	7.860 usd	8.040	-0.2550	902,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
insidestocks	hott	-3.08%	7.86	8.04	-0.25	897300	8.22	7.83					price earnings ratio: 71.45					
investopedia	hott	-3.20 %	$7.86	8.04	-0.26				8.12									
investorguide	hott	-3.14%	7.86	8.10	-0.255		8.22	7.832		8.03	4.58			351.7m			-0.31	
marketintellisearch	hott	-3.2 %	$7.86	$8.10	-0.26	833.40k	$8.22	$7.83	$8.12			44.75m	0.00	0.36b	3.45 %		-0.32	
marketwatch	hott	-3.14%	$8.11	open: 8.04	-0.26	63,056	$8.22	$7.83	$8.12	$8.45	$4.58			$375.88m	3.56%	0.07		
minyanville	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
msn-money	hott	-3.14%	7.86	8.04	-0.25	897,300	8.22	7.83	8.12	8.45	4.58	44.75 mil	-25.35	363.13 mil	3.45%	0.28	-0.32	
nasdaq-com	hott	3.14%	$ 7.86	$ 8.04	0.255	897,300	$ 8.22	$ 7.832	$ 8.115	$ 8.45	$ 4.58	44,748,000		$ 351,719,280	3.45 %	$0.280000	$ -0.31	
optimum	hott	-3.14%	7.86 ( 4:30 pm edt)	8.04	-0.26	897,300	8.22	7.83	8.12	8.45	4.58	44.75m		351.7m	3.56	0.28	-0.31	
paidcontent	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
pc-quote	hott	-3.08%	7.86	8.04	-0.25	902,300	8.22	7.832	8.115	8.45	4.58	46,199,746	-26.17742	363,130,000		0.07		
personal-wealth-biz	hott	-3.14%	7.86	8.10	-0.255	903,898	8.22	7.832	8.115	8.03	4.58				3.45	0.28	-0.31	
predictwallstreet	hott	-3.14%	7.86		-0.26	897,300												
raymond-james	hott	-3.14	7.86	8.04	-0.26	897,300	8.22	7.83	7.86	8.45	4.58						-0.31	
renewable-energy-world	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
screamingmedia	hott	-3.14%	$	open: 8.04	-0.26	63,156	$8.22	$7.83	$8.12	$8.45	$4.58			$375.88m	3.56%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	-3.14%	last trade: 7.86		change: -0.255													
smartmoney	hott	(-3.14%)	7.86	$8.04	-0.26	897,300	$8.22	$7.83	$8.12	$8.45	$4.58			363,100	3.45%	$0.07		
stocknod	hott	-3.142%	7.860 usd	8.040	-0.2550	897,300	8.220	7.832	8.115	8.450	4.580	44,747,906						
stockpickr	hott	-3.14%	$7.86 -0.26 | -3.14%	8.04	-0.26	897.30k	8.22	7.83	8.12	8.45	4.58							
stocksmart	hott	%	$7.51	6.41		62,779	7.76	7.51										
stocktwits	hott	-3.08%	7.86		-0.25													
streetinsider-com	hott	3.2%	7.86	$8.04	-0.26	897,300	$8.22	$7.83	$8.12	$8.45	$4.58						$-0.31	
thecramerreport	hott		8.115	8.30	-0.285	1371329	8.42	7.90										
thestree	hott	-3.14%	$7.86	8.04	-0.26	897300	8.22	7.83	8.12	-8.45	4.58	4.4747906e7		3.7588241e8				
tickerspy	hott	-3.14%	$7.86	8.04	-0.26	897,300	8.22	7.83	8.12	8.45	4.58		-26.2	362.3m	3.45%	$0.07		
tmx-quotemedia	hott	-3.14%	7.860	8.040	-0.255	903,898	8.220	7.832	8.115	8.450	4.580	44,747,906		351,718,541	3.450	0.070 usd	-0.31	
updown	hott	-3.20%	$7.86	$8.04	-$0.26	839,244	$8.22	$7.83	$8.12	$8.45	$4.58	44.74b		$363m			-0.32	
wallstreetsurvivor	hott	-3.14%	7.86	8.04	-0.26	892,444	8.22	7.83		8.45	4.58			$363m	3.50%	1.28 -	-0.18	
yahoo-finance	hott	3.14%	7.86	8.10	0.26	897,300	8.22	7.83	8.12	8.45	4.58			351.71m	3.50%	0.28	-0.31	
ycharts-com	hott	-3.08%	7.86		-0.25					8.45	4.58			350.95m	4.02%		-0.31	
zacks	hott	(-3.20%)	7.86		-0.26	vol.  897,300	8.22	7.83		8.45	4.58		270.5	363.13 m	3.45	0.28	.03	
advfn	sbsi	-1.38	19.99	20.01	-0.28	16162	20.18	19.885										
barchart	sbsi	-1.38%	19.99	19.99	-0.28	18,691	20.18	19.88	20.27	22.64	17.19		9.61	$328.24 m	3.33%	$0.68	+2.13	
barrons	sbsi	1.38%	19.99	20.01	-0.28	16,162	20.18	19.885				16.55 million		$336.05 million	3.40%	$0.17		
bloomberg	sbsi	-1.381%	19.990	20.010	-0.280	16,162	20.180	19.885		22.10	16.79	16.441mil	9.455	328.664mil	4.090	0.170 regular cash	2.114	
boston-com	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
bostonmerchant	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
business-insider	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
chron	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
cio-com	sbsi	-1.38%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417	9.341	329m	3.4	0.68		
cnn-money	sbsi	-1.38%	19.99	20.01	-0.28	16,162	20.18	19.89	20.27				9.3	$328.7m	3.40%			
easystockalterts	sbsi	-1.40%	19.99	20.01	-0.28	16162	20.18	19.89	20.27	23.00	17.78		9.34				2.14	
eresearch-fidelity-com	sbsi	-1.38%	19.9900	20.0100	-0.2800	16,162	20.1800	19.8850	20.2700	22.1000	16.9333	16,441,000	9.50	$333.26m	3.35%	$0.170000		
finance-abc7-com	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
financial-content	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	-1.4%	$19.99	20.01	-0.28	16,162	20.18	19.89	20.27	22.10	16.93	16 mil	9.4	329 mil	4.3	0.85	2.14	
finviz	sbsi	-1.38%	19.99			16,162			20.27	-11.69%	17.29%	16.44m	9.52	333.24m		0.68	2.13	
fool	sbsi	-1.38%	$19.99	$20.01	-0.28	14,805	$20.18	$19.89	$20.27	$22.10	$16.93		9.50	$328.66m	2.90%	0.68		
foxbusiness	sbsi		$19.99		-0.28	16,749			$20.27									
google-finance	sbsi	(-1.38%)	19.99	20.01	-0.28	16,162.00	20.18	19.89		22.10	16.93	16.44m	9.39	328.66m	3.40	0.17	2.13	
howthemarketworks	sbsi	-1.381%	19.99	20.01	-0.28	14,805	20.18	19.885	20.27									
hpcwire	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
insidestocks	sbsi	-1.38%	19.99	19.99	-0.28	16162	20.18	19.89										
investopedia	sbsi	-1.38 %	$19.99	20.01	-0.28				20.27									
investorguide	sbsi	-1.38%	19.99	20.01	-0.28		20.18	19.885		23.00	17.78		9.47	328.4m			2.14	
marketintellisearch	sbsi	-1.38 %	$19.99	$20.01	-0.28	6.20k	$20.18	$19.89	$20.27			16.44m	9.52	0.33b	3.35 %		2.13	
marketwatch	sbsi	-1.38%	$19.99	open: 20.01	-0.28	1,357	$20.18	$19.89	$20.27	$22.10	$16.93		9.81	$336.05m	3.40%	0.17	2.04	
minyanville	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
msn-money	sbsi	-1.38%	19.99	20.01	-0.28	16,162	20.18	19.89	20.27	22.10	16.93	16.44 mil	9.34	333.27 mil	3.35%	0.68	2.13	
nasdaq-com	sbsi	1.38%	$ 19.99	$ 20.01	0.28	16,162	$ 20.18	$ 19.885	$ 20.27	$ 22.10	$ 16.9333	16,441,000	9.4	$ 328,655,590	3.35 %	$0.680000	$ 2.13	
optimum	sbsi	-1.38%	19.99 ( 4:30 pm edt)	20.01	-0.28	16,162	20.18	19.89	20.27	23.00	17.78	16.44m	9.3	328.7m	3.40	0.68	2.14	
paidcontent	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
pc-quote	sbsi	-1.38%	19.99	20.01	-0.28	16,162	20.18	19.885	20.27	22.10	16.93	16,671,291	9.47196	333,259,000		0.17		
personal-wealth-biz	sbsi	-1.38%	19.99	20.01	-0.28	16,749	20.18	19.885	20.27	23.00	17.78		9.47		4.19	0.85	2.14	
predictwallstreet	sbsi	-1.38%	19.99		-0.28	16,162												
raymond-james	sbsi	-1.38	19.99	20.01	-0.28	16,162	20.18	19.89	19.99	22.10	16.89		8.92				2.24	
screamingmedia	sbsi	-1.38%	$	open: 20.01	-0.28	1,357	$20.18	$19.89	$20.27	$22.10	$16.93		9.81	$336.05m	3.40%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	-1.38%	last trade: 19.99		change: -0.280								p/e ratio: 9.47					
smartmoney	sbsi	(-1.38%)	19.99	$20.01	-0.28	16,162	$20.18	$19.88	$20.27	$22.10	$16.93			333,600	3.35%	$0.17		
stocknod	sbsi	-1.381%	19.99 usd	20.01	-0.2800	16,162	20.18	19.89	20.27	23.00	17.78	16,441,417						
stockpickr	sbsi	-1.38%	$19.99 -0.28 | -1.38%	20.01	-0.28	16.16k	20.18	19.88	20.27	22.10	16.93							
stocksmart	sbsi	%	$19.63	21.56		1,195	20.1	19.63										
stocktwits	sbsi	-1.33%	20.00		-0.27													
streetinsider-com	sbsi	1.38%	19.99	$20.01	-0.28	16,162	$20.18	$19.89	$20.27	$23.00	$17.78		9.34				$2.14	
thecramerreport	sbsi		19.99	20.01	-0.28	16162	20.18	19.885										
thestree	sbsi	-1.38%	$19.99	20.01	-0.28	16162	20.18	19.88	20.27	-22.1	16.93	1.6441417e7		3.36062563e8				
tickerspy	sbsi	-1.38%	$19.99	20.01	-0.28	16,162	20.18	19.89	20.27	22.10	16.93		9.5	333.5m	3.35%	$0.17		
tmx-quotemedia	sbsi	-1.38%	19.990	20.010	-0.280	16,749	20.180	19.885	20.270	22.100	16.933	16,441,417	9.50	328,663,926	3.355	0.170 usd	2.14	
updown	sbsi	-1.38%	$19.99	$20.01	-$0.28	14,063	$20.18	$19.89	$20.27	$22.10	$16.93	16.44b	9.51	$334m			2.13	
wallstreetsurvivor	sbsi	-1.38%	19.99	20.01	-0.28	14,805	20.18	19.89		22.10	16.93		9.50	$334m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	1.38%	19.99	20.01	0.28	16,162	20.18	19.89	20.27	23.00	17.78		9.34	328.42m	3.40%	0.68	2.14	
ycharts-com	sbsi	-1.19%	20.00		-0.24					22.10	16.93		9.34	328.40m	3.34%		2.14	
zacks	sbsi	(-1.38%)	19.99		-0.28	vol.  16,162	20.18	19.89		22.10	16.93		9.53	333.26 m	3.35	0.68	2.13	
advfn	smrt	-3.09	9.71	9.81	-0.31	127373	9.91	9.58										
barchart	smrt	-3.09%	9.71	9.85	-0.31	125,619	9.91	9.58	10.02	10.95	6.22		13.21	$431.90 m			+1.12	
barrons	smrt	3.09%	9.71	9.81	-0.31	125,273	9.91	9.58				43.59 million		$457.11 million		$0.5		
bloomberg	smrt	-3.094%	9.710	9.810	-0.310	127,373	9.910	9.580		10.95	6.22	44.947mil	10.670	436.431mil	5.149	0.500 special cash	0.910	
boston-com	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,373	9.910	9.580	10.02	10.95	6.440	44,946,512						
bostonmerchant	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,373	9.910	9.580	10.02	10.95	6.440	44,946,512						
business-insider	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,373	9.910	9.580	10.02	10.95	6.440	44,946,512						
chron	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,373	9.910	9.580	10.02	10.95	6.440	44,946,512						
cio-com	smrt	-3.09%	9.710 usd	9.810	-0.3100	127,373	9.910	9.580	10.02	10.95	6.440	44,946,512	8.748	436m				
cnn-money	smrt	-3.09%today&rsquo;s change	9.71data as of 4:00pm et	9.81	-0.31	126,973	9.91	9.58	10.02				8.7	$436.4m				
easystockalterts	smrt	-3.16%	9.71	9.81	-0.31	127073	9.91	9.58	10.02	10.95	6.13		8.75				1.11	
eresearch-fidelity-com	smrt	-3.09%	9.7100	9.8100	-0.3100	127,073	9.9100	9.5800	10.0200	10.9500	6.4400	44,947,000	8.95	$450.37m				
finance-abc7-com	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
finance-abc7chicago-com	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
financial-content	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
finapps-forbes-com	smrt	-3.1%	$9.71	9.81	-0.31	127,073	9.91	9.58	10.02	10.95	6.44	45 mil	8.7	436 mil	0.0	0.00	1.12	
finviz	smrt	-3.09%	9.71			127,073			10.02	-11.32%	50.78%	44.95m	8.95	450.40m			1.12	
fool	smrt	-3.24%	$9.69	$9.81	-0.32	100,262	$9.91	$9.58	$10.02	$10.95	$6.44		9.00	$435.76m				
foxbusiness	smrt		$9.71		-0.31	130,364			$10.02									
google-finance	smrt	(-3.09%)	9.71	9.81	-0.31	127,073.00	9.91	9.58		10.95	6.44	44.95m	8.63	436.43m	null	null	1.12	
howthemarketworks	smrt	-3.094%	9.71	9.81	-0.31	127,073	9.91	9.58	10.02									
hpcwire	smrt	-3.094%	9.710 usd	9.810	-0.3100	130,364	9.910	9.580	10.02	10.95	6.440	44,946,512						
insidestocks	smrt	-3.09%	9.71	9.85	-0.31	130364	9.91	9.58					price earnings ratio: 11.84					
investopedia	smrt	-3.09 %	$9.71	9.81	-0.31				10.02									
investorguide	smrt	-2.99%	9.72	9.81	-0.30		9.91	9.58		10.95	5.90		9.02	436.9m			1.111	
marketintellisearch	smrt	-3.09 %	$9.71	$9.78	-0.31	125.30k	$9.91	$9.58	$10.02			44.95m	8.95	0.45b	0.0 %		1.12	
marketwatch	smrt	-3.09%	$9.71	open: 9.81	-0.31	3,191	$9.91	$9.58	$10.02	$10.95	$6.56		8.60	$457.11m		0.50	1.13	
minyanville	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
msn-money	smrt	-3.09%	9.71	9.81	-0.31	127,073	9.91	9.58	10.02	10.95	6.44	44.95 mil	8.67	450.36 mil			1.13	
nasdaq-com	smrt	3.09%	$ 9.71	$ 9.81	0.31	127,073	$ 9.91	$ 9.58	$ 10.02	$ 10.95	$ 6.44	44,480,000	8.67	$ 431,900,800	19.96 %	$2.000000	$ 1.12	
optimum	smrt	-3.09%	9.71 ( 4:00 pm edt)	9.81	-0.31	127,073	9.91	9.58	10.02	10.95	6.13	44.95m	8.7	436.4m			1.11	
paidcontent	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
pc-quote	smrt	-3.09%	9.71	9.81	-0.31	130,364	9.91	9.58	10.02	10.95	6.44	46,381,967	8.94643	450,369,000		0.5		
personal-wealth-biz	smrt	-3.09%	9.71	9.78	-0.31	130,364	9.91	9.58	10.02	10.95	5.90		9.02			0.00	1.111	
predictwallstreet	smrt	-3.09%	9.71		-0.31	127,073												
raymond-james	smrt	-3.09	9.71	9.81	-0.31	127,073	9.91	9.58	9.71	10.95	6.56		8.59				1.13	
renewable-energy-world	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
screamingmedia	smrt	-3.09%	$	open: 9.81	-0.31	200	$9.91	$9.58	$10.02	$10.95	$6.56		8.60	$457.11m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	-3.09%	last trade: 9.71		change: -0.310								p/e ratio: 9.02					
smartmoney	smrt	(-3.09%)	9.71	$9.81	-0.31	127,073	$9.91	$9.58	$10.02	$10.95	$6.44			450,400	0.00%	$0.50		
stocknod	smrt	-3.094%	9.710 usd	9.810	-0.3100	127,073	9.910	9.580	10.02	10.95	6.440	44,946,512						
stockpickr	smrt	-3.09%	$9.71 -0.31 | -3.09%	9.81	-0.31	127.07k	9.91	9.58	10.02	10.95	6.44							
stocksmart	smrt	%	$9.38	9.58		13,081	9.79	9.37										
stocktwits	smrt	-2.99%	9.72		-0.30													
streetinsider-com	smrt	3.09%	9.71	$9.81	-0.31	127,073	$9.91	$9.58	$10.02	$10.95	$6.13		8.75				$1.11	
thecramerreport	smrt		9.71	9.78	-0.31	127373	9.91	9.58										
thestree	smrt	-3.09%	$9.71	9.81	-0.31	127073	9.91	9.58	10.02	-10.95	6.44	4.4946512e7		4.57106027e8				
tickerspy	smrt	-3.09%	$9.71	9.81	-0.31	127,073	9.91	9.58	10.02	10.95	6.44		8.9	447.4m	0.00%	$0.50		
tmx-quotemedia	smrt	-3.09%	9.710	9.810	-0.310	130,364	9.910	9.580	10.020	10.950	6.560	44,946,512	9.00	436,430,632			1.11	
updown	smrt	-3.09%	$9.71	$9.81	-$0.31	125,273	$9.91	$9.58	$10.02	$10.95	$6.56	43.99b	8.59	$450m			1.17	
wallstreetsurvivor	smrt	-3.09%	9.71	9.81	-0.31	127,073	9.91	9.58		10.95	6.56		9.00	$450m		0.50 -	1.08	
yahoo-finance	smrt	3.09%	9.71	9.78	0.31	127,073	9.91	9.58	10.02	10.95	6.44		8.74	436.43m			1.11	
ycharts-com	smrt	-2.99%	9.72		-0.30					10.95	6.56		8.76	432.35m	0.00%		1.11	
zacks	smrt	(-3.09%)	9.71		-0.31	vol.  127,073	9.91	9.58		10.95	6.13		13.01	450.37 m	0.00	0.00	.77	
advfn	srdx	-2.68	11.25	11.42	-0.31	40212	11.42	11.14										
barchart	srdx	-2.68%	11.25	11.38	-0.31	44,153	11.42	11.14	11.56	16.60	8.28		61.37	$196.76 m			-1.18	
barrons	srdx	2.68%	11.25	11.42	-0.31	40,212	11.42	11.14				17.37 million		$204.25 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	-2.682%	11.250	11.420	-0.310	40,212	11.420	11.140		16.60	8.28	17.517mil		197.064mil			-0.190	
boston-com	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
bostonmerchant	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
business-insider	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
chron	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
cio-com	srdx	-2.68%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828		197m				
cnn-money	srdx	-2.68%	11.25	11.42	-0.31	40,212	11.42	11.14	11.56				nm	$197.1m				
easystockalterts	srdx	-2.71%	11.25	11.42	-0.31	40212	11.42	11.14	11.56	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	-2.68%	11.2500	11.4200	-0.3100	40,212	11.4200	11.1400	11.5600	16.6000	8.2850	17,517,000	nm	$202.50m				
finance-abc7-com	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
finance-abc7chicago-com	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
financial-content	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
finapps-forbes-com	srdx	-2.7%	$11.25	11.42	-0.31	40,212	11.42	11.14	11.56	16.60	8.28	18 mil		197 mil	0.0	0.00	-1.18	
finviz	srdx	-2.68%	11.25			40,212			11.56	-32.23%	35.71%	17.52m		197.10m			-1.51	
fool	srdx	-2.68%	$11.25	$11.42	-0.31	38,497	$11.42	$11.14	$11.56	$16.60	$8.28		0.00	$197.06m				
foxbusiness	srdx		$11.25		-0.31	40,757			$11.56									
google-finance	srdx	(-2.68%)	11.25	11.42	-0.31	40,212.00	11.42	11.14		16.60	8.28	17.49m		196.74m			-1.51	
howthemarketworks	srdx	-2.682%	11.25	11.42	-0.31	38,497	11.42	11.14	11.56									
hpcwire	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,757	11.42	11.14	11.56	16.60	8.285	17,516,828						
insidestocks	srdx	-2.68%	11.25	11.38	-0.31	40200	11.42	11.14					price earnings ratio: 62.50					
investopedia	srdx	-2.68 %	$11.25	11.42	-0.31				11.56									
investorguide	srdx	-2.68%	11.25	11.42	-0.31		11.42	11.14		17.43	8.29			197.1m			-1.51	
marketintellisearch	srdx	-2.68 %	$11.25	$11.42	-0.31	37.70k	$11.42	$11.14	$11.56			17.52m	0.00	0.20b	0.0 %		-1.51	
marketwatch	srdx	-2.68%	$11.25	open: 11.42	-0.31	2,360	$11.42	$11.14	$11.56	$16.60	$8.29			$204.25m				
minyanville	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
msn-money	srdx	-2.68%	11.25	11.42	-0.31	40,212	11.42	11.14	11.56	16.60	8.29	17.52 mil	-7.45	202.49 mil			-1.51	
nasdaq-com	srdx	2.68%	$ 11.25	$ 11.42	0.31	40,212	$ 11.42	$ 11.14	$ 11.56	$ 16.60	$ 8.285	17,517,000		$ 197,066,250			$ -1.18	
optimum	srdx	-2.68%	11.25 ( 4:30 pm edt)	11.42	-0.31	40,212	11.42	11.14	11.56	16.68	8.29	17.52m		197.1m			-1.17	
paidcontent	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
pc-quote	srdx	-2.68%	11.25	11.42	-0.31	40,212	11.42	11.14	11.56	16.60	8.29	17,999,689	-7.65563	202,497,000				
personal-wealth-biz	srdx	-2.68%	11.25	11.42	-0.31	40,757	11.42	11.14	11.56	17.43	8.29					0.00	-1.51	
predictwallstreet	srdx	-2.68%	11.25		-0.31	40,212												
raymond-james	srdx	-2.68	11.25	11.42	-0.31	40,212	11.42	11.14	11.25	16.60	8.29						-1.51	
renewable-energy-world	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
screamingmedia	srdx	-2.68%	$	open: 11.42	-0.31	1,815	$11.42	$11.14	$11.56	$16.60	$8.29			$204.25m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	-2.68%	last trade: 11.25		change: -0.310													
smartmoney	srdx	(-2.68%)	11.25	$11.42	-0.31	40,212	$11.42	$11.14	$11.56	$16.60	$8.28			202,500	0.00%	$0.00		
stocknod	srdx	-2.682%	11.25 usd	11.42	-0.3100	40,212	11.42	11.14	11.56	16.60	8.285	17,516,828						
stockpickr	srdx	-2.68%	$11.25 -0.31 | -2.68%	11.42	-0.31	40.21k	11.42	11.14	11.56	16.60	8.29							
stocksmart	srdx	%	$14.16	11.64		4,011	14.67	14.14										
stocktwits	srdx	-2.51%	11.27		-0.29													
streetinsider-com	srdx	2.68%	11.25	$11.42	-0.31	40,212	$11.42	$11.14	$11.56	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.25	11.42	-0.31	40212	11.42	11.14										
thestree	srdx	-2.68%	$11.25	11.42	-0.31	40212	11.42	11.14	11.56	-16.6	8.29	1.7516828e7		2.04246214e8				
tickerspy	srdx	-2.68%	$11.25	11.42	-0.31	40,212	11.42	11.14	11.56	16.60	8.29		-7.7	202.5m	0.00%	$0.00		
tmx-quotemedia	srdx	-2.68%	11.250	11.420	-0.310	40,757	11.420	11.140	11.560	16.600	8.285	17,516,828		197,064,315			-1.17	
updown	srdx	-2.68%	$11.25	$11.42	-$0.31	38,397	$11.42	$11.14	$11.56	$16.60	$8.28	17.51b		$202m			-1.51	
wallstreetsurvivor	srdx	-2.68%	11.25	11.42	-0.31	38,497	11.42	11.14		15.50	8.29			$202m			-1.21	
yahoo-finance	srdx	2.68%	11.25	11.42	0.31	40,212	11.42	11.14	11.56	16.60	8.29			197.06m			-1.51	
ycharts-com	srdx	-2.59%	11.27		-0.30					16.60	8.28			197.11m	0.00%		-1.18	
zacks	srdx	(-2.68%)	11.25		-0.31	vol.  40,212	11.42	11.14		16.68	8.29		60.84	202.50 m	0.00	0.00	.19	
advfn	bll	-1.09	39.92	39.87	-0.44	1600407	40.1	39.73										
barchart	bll	-1.09%	39.92	39.87	-0.44	1,600,407	40.10	39.73	40.36	40.56	26.65		16.46	$6.76 b	0.7%	$0.28	+2.67	
barrons	bll	1.09%	39.92	39.87	-0.44	1.598m	40.10	39.73				183.54 million		$6.73 billion	0.70%	$0.07		
bloomberg	bll	-1.090%	39.920	39.870	-0.440	1,600,407	40.100	39.730		40.56	26.84	167.964mil	12.795	6,705.141mil	0.601	0.070 regular cash	3.120	
boston-com	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
bostonmerchant	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
business-insider	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
chron	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
cio-com	bll	-1.09%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470	14.95	7b	0.7	0.28		
cnn-money	bll	-1.09%	39.92	39.87	-0.44	1,600,107	40.10	39.73	40.36				15.0	$6.7b	0.70%			
easystockalterts	bll	-1.10%	39.92	39.87	-0.44	1600407	40.10	39.73	40.36	74.42	33.48		14.95				2.67	
eresearch-fidelity-com	bll	-1.09%	39.9200	39.8700	-0.4400	1,600,407	40.1000	39.7300	40.3600	40.5550	26.8350	167,964,000	13.17	$6.78b	0.69%	$0.070000		
finance-abc7-com	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
financial-content	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
finapps-forbes-com	bll	-1.1%	$39.92	39.87	-0.44	1,600,407	40.10	39.73	40.36	40.55	26.83	168 mil	14.9	7 bil	0.7	0.28	2.67	
finviz	bll	-1.09%	39.92			1,600,307			40.36	-1.58%	49.65%	167.96m	13.05	6.70b		0.28	3.06	
fool	bll	-1.09%	$39.92	$39.87	-0.44	1,600,307	$40.10	$39.73	$40.36	$40.56	$26.83		14.70	$6.71b	0.80%	0.28		
foxbusiness	bll		$39.92		-0.44	1,600,407			$40.36									
google-finance	bll	(-1.09%)	39.92	39.87	-0.44	1.60m	40.10	39.73		40.56	26.83	167.96m	13.06	6.71b	0.70	0.07	3.06	
howthemarketworks	bll	-1.09%	39.92	39.87	-0.44	1,598,077	40.1	39.73	40.36									
hpcwire	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
insidestocks	bll	-1.09%	39.92	39.87	-0.44	1598077	40.10	39.73					price earnings ratio: 16.39					
investopedia	bll	-1.09 %	$39.92	39.87	-0.44				40.36									
investorguide	bll	-1.09%	39.92	39.87	-0.44		39.95	39.86		39.55	24.205		15.08	6.705b			2.676	
marketintellisearch	bll	-1.09 %	$39.92	$39.87	-0.44	1586.70k	$40.10	$39.73	$40.36			167.96m	13.19	6.78b	0.69 %		3.06	
marketwatch	bll	-1.09%	$39.86	open: 39.87	-0.44	3,947	$40.10	$39.73	$40.36	$40.56	$26.84		12.51	$6.73b	0.70%	0.07	3.19	
minyanville	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
msn-money	bll	-1.09%	39.92	39.87	-0.44	1.6 mil	40.10	39.73	40.36	40.56	26.84	167.96 mil	13.05	6.78 bil	0.69%	0.28	2.67	
nasdaq-com	bll	1.09%	$ 39.92		0.44	1,600,407	$ 40.10	$ 39.73	$ 40.36	$ 40.555	$ 26.835	167,964,000	14.95	$ 6,705,122,880	0.69 %	$0.280000	$ 2.67	
optimum	bll	-1.09%	39.92 ( 4:15 pm edt)	39.87	-0.44	1,600,407	40.10	39.73	40.36	74.42	33.48	167.96m	15.0	6.7b	0.70	0.28	2.67	
paidcontent	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
pc-quote	bll	-1.09%	39.92	39.87	-0.44	1,600,407	40.1	39.73	40.36	40.56	26.84	169,815,306	13.18954	6,779,027,000		0.07		
personal-wealth-biz	bll	-1.09%	39.92	39.87	-0.44	1,600,407	40.10	39.73	40.36	39.55	24.205		15.08		0.51	0.205	2.676	
predictwallstreet	bll	-1.09%	39.92		-0.44	1,600,407												
raymond-james	bll	-1.09	39.92	39.87	-0.44	1,600,407	40.10	39.73	39.92	40.56	26.84		12.82				3.12	
renewable-energy-world	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
screamingmedia	bll	-1.09%	$	open: 39.87	-0.44	3,947	$40.10	$39.73	$40.36	$40.56	$26.84		12.51	$6.73b	0.70%	0.07	3.19	
scroli	bll	-1.09%	bll 39.92	39.87	-0.44	1,435,822	40.10	39.73	40.36	40.56	26.83		13.06				3.06	
simple-stock-quotes	bll	-1.09%	last trade: 39.92		change: -0.440								p/e ratio: 15.08					
smartmoney	bll	(-1.09%)	39.92	$39.87	-0.44	1,600,407	$40.10	$39.73	$40.36	$40.56	$26.84			6,779,000	0.69%	$0.07		
stocknod	bll	-1.090%	39.92 usd	39.87	-0.4400	1,600,407	40.10	39.73	40.36	74.42	33.48	167,964,470						
stockpickr	bll	-1.09%	$39.92 -0.44 | -1.09%	39.86	-0.44	1.60m	40.10	39.73	40.36	40.56	26.84							
stocksmart	bll	%	$38.77	68.85		120,395	39.47	38.73										
stocktwits	bll	-1.11%	39.91		-0.45													
streetinsider-com	bll	1.09%	39.92	$39.87	-0.44	1,600,407	$40.10	$39.73	$40.36	$74.42	$33.48		14.95				$2.67	
thecramerreport	bll		39.92	39.87	-0.44	1600407	40.10	39.73										
thestree	bll	-1.09%	$39.92	39.86	-0.44	1600307	40.1	39.73	40.36	-40.56	26.84	1.6796447e8		6.730336313e9				
tickerspy	bll	-1.09%	$39.92	39.87	-0.44	1,600,407	40.10	39.73	40.36	40.55	26.84		13.2	6.8b	0.69%	$0.07		
tmx-quotemedia	bll	-1.09%	39.920	39.870	-0.440	1,600,407	40.100	39.730	40.360	40.555	26.835	167,964,470	15.10	6,705,141,642	7.014	0.070 usd	2.68	
updown	bll	-1.09%	$39.92	$39.87	-$0.44	1,596,460	$40.10	$39.73	$40.36	$40.56	$26.84	167.96b	14.84	$6.77b			2.72	
wallstreetsurvivor	bll	-1.09%	39.92	39.87	-0.44	1,598,077	40.10	39.73		40.56	27.57		15.10	$7b	0.70%	0.20 -	2.55	
yahoo-finance	bll	1.09%	39.92	39.87	0.44	1,600,407	40.10	39.73	40.36	40.56	26.84		14.92	6.71b	0.70%	0.28	2.68	
ycharts-com	bll	-1.11%	39.91		-0.45					40.50	26.84		15.00	6.76b	0.71%		2.66	
zacks	bll	(-1.09%)	39.92		-0.44	vol.  1,600,207	40.10	39.73		40.56	26.74		16.58	6.78 b	0.69	0.28	2.43	
advfn	blk	-4.64	186.38	190.17	-9.07	835406	192.45	185.82										
barchart	blk	-4.64%	186.38	190.17	-9.07	835,406	192.45	185.82	195.45	206.68	135.31		17.26	$35.63 b	2.77%	$5.50	+11.28	
barrons	blk	4.64%	186.38	190.17	-9.07	788,676	192.45	185.82				192.69 million		$51.57 billion	2.95%	$1.38		
bloomberg	blk	-4.641%	186.380	190.170	-9.070	835,406	192.450	185.820		209.77	139.16	132.319mil	16.207	35,839.740mil	2.549	1.375 regular cash	11.500	
boston-com	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
bostonmerchant	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
business-insider	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
chron	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
cio-com	blk	-4.64%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949	16.54	36b	2.8	5.5		
cnn-money	blk	-4.64%	186.38	190.17	-9.07	789,806	192.45	185.82	195.45				16.5	$35.8b	2.95%			
easystockalterts	blk	-4.77%	186.38	190.17	-9.07	835406	192.45	185.82	195.45	209.77	139.16		16.54				11.27	
eresearch-fidelity-com	blk	-4.64%	186.3800	190.1700	-9.0700	835,406	192.4500	185.8200	195.4500	209.7700	139.1600	192,294,000	17.33	$37.58b	2.81%	$1.375000		
finance-abc7-com	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
finance-abc7chicago-com	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
financial-content	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
finapps-forbes-com	blk	-4.6%	$186.38	190.17	-9.07	825,906	192.45	185.82	195.45	209.77	139.16	192 mil	16.5	36 bil	3.0	5.50	11.28	
finviz	blk	-4.64%	186.38			825,906			195.45	-9.91%	37.61%	192.29m	17.34	37.58b		5.50	11.27	
fool	blk	-4.64%	$186.38	$190.17	-9.07	786,376	$192.45	$185.82	$195.45	$209.77	$139.16		17.30	$35.84b	1.40%	5.50		
foxbusiness	blk		$186.38		-9.07	835,506			$195.45									
google-finance	blk	(-4.64%)	186.38	190.17	-9.07	835,406.00	192.45	185.82		209.77	139.16	192.29m	16.54	35.84b	2.95	1.38	11.27	
howthemarketworks	blk	-4.641%	186.38	190.17	-9.07	789,806	192.45	185.82	195.45									
hpcwire	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
insidestocks	blk	-4.64%	186.38	190.17	-9.07	789906	192.45	185.82					price earnings ratio: 16.41					
investopedia	blk	-4.64 %	$186.38	190.17	-9.07				195.45									
investorguide	blk	-4.64%	186.38	190.17	-9.07		192.45	186.05		209.77	138.42		17.34	35.830b			11.269	
marketintellisearch	blk	-4.64 %	$186.38	$0.00	-9.07	779.30k	$192.45	$185.82	$195.45			192.29m	17.34	37.58b	2.81 %		11.27	
marketwatch	blk	-4.64%	$186.40	open: 190.17	-9.07	13,030	$192.45	$185.82	$195.45	$209.77	$139.16		16.40	$51.57b	2.95%	1.38	11.36	
minyanville	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
msn-money	blk	-4.64%	186.38	190.17	-9.07	825,906	192.45	185.82	195.45	209.77	139.16	192.29 mil	16.54	37.58 bil	2.81%	5.50	11.27	
nasdaq-com	blk	4.64%	$ 186.38		9.07	789,806	$ 192.45	$ 185.82	$ 195.45	$ 209.77	$ 139.16	192,294,000	16.52	$ 35,839,755,720	2.81 %	$5.500000	$ 11.28	
optimum	blk	-4.64%	186.38 ( 4:01 pm edt)	190.17	-9.07	788,676	192.45	185.82	195.45	209.77	139.16	192.29m	16.5	35.8b	2.95	5.50	11.27	
paidcontent	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
pc-quote	blk	-4.64%	186.38	190.17	-9.07	835,406	192.45	185.82	195.45	209.77	139.16	138,758,171	17.3425	25,861,748,000		1.375		
personal-wealth-biz	blk	-4.64%	186.38		-9.07	835,506	192.45	185.82	195.45	209.77	138.42		17.34		2.24	4.375	11.269	
predictwallstreet	blk	-4.64%	186.38		-9.07	825,906												
raymond-james	blk	-4.64	186.38	190.17	-9.07	825,906	192.45	185.82	186.38	209.77	139.16		16.36				11.39	
renewable-energy-world	blk	-4.641%	186.38 usd	190.17	-9.070	825,906	192.45	185.82	195.45	209.77	139.16	192,293,949						
screamingmedia	blk	-4.64%	$	open: 190.17	-9.07	12,830	$192.45	$185.82	$195.45	$209.77	$139.16		16.40	$51.57b	2.95%	1.38	11.36	
scroli	blk	-4.64%	blk 186.38	190.17	-9.07	633,690	192.45	185.82	195.45	209.77	139.16		16.54				11.27	
simple-stock-quotes	blk	-4.64%	last trade: 186.38		change: -9.070								p/e ratio: 17.34					
smartmoney	blk	(-4.64%)	186.38	$190.17	-9.07	835,406	$192.45	$185.82	$195.45	$209.77	$139.16			37,583,900	2.81%	$1.38		
stocknod	blk	-4.641%	186.38 usd	190.17	-9.070	835,406	192.45	185.82	195.45	209.77	139.16	192,293,949						
stockpickr	blk	-4.64%	$186.38 -9.07 | -4.64%	190.17	-9.07	825.91k	192.45	185.82	195.45	209.77	139.16							
stocksmart	blk	%	$199.69	188.04		69,363	207.77	199.59										
stocktwits	blk	-4.53%	186.60		-8.85													
streetinsider-com	blk	4.64%	186.38	$190.17	-9.07	835,406	$192.45	$185.82	$195.45	$209.77	$139.16		16.54				$11.27	
thecramerreport	blk		186.38		-9.07	835406	192.45	185.82										
thestree	blk	-4.64%	$186.38	190.17	-9.07	825906	192.45	185.82	195.45	-209.77	139.16	1.92293949e8		3.8168425937e10				
tickerspy	blk	-4.64%	$186.38	190.17	-9.07	825,906	192.45	185.82	195.45	209.77	139.16		17.3	37.5b	2.81%	$1.38		
tmx-quotemedia	blk	-4.64%	186.380	190.170	-9.070	835,506	192.450	185.820	195.450	209.770	139.160	192,293,949	17.30	35,839,746,215	2.814	1.375 usd	11.27	
updown	blk	-4.64%	$186.38	$190.17	-$9.07	786,276	$192.45	$185.82	$195.45	$209.77	$139.16	192.29b	16.91	$37.58b			11.56	
wallstreetsurvivor	blk	-4.64%	186.38	190.17	-9.07	789,806	192.45	185.82		209.77	139.16		17.30	$38b	2.80%	4.00 -	10.55	
yahoo-finance	blk	4.64%	186.38		9.07	835,406	192.45	185.82	195.45	209.77	139.16		16.54	35.83b	2.80%	5.50	11.27	
ycharts-com	blk	-4.53%	186.60		-8.85					209.77	139.16		16.56	35.68b	3.04%		11.27	
zacks	blk	(-4.64%)	186.38		-9.07	vol.  835,406	192.45	185.82		209.77	139.16		17	37.37 b	2.81	5.50	11.5	
advfn	nvda	-3.50	14.89	15.14	-0.54	17797968	15.2	14.85										
barchart	nvda	-3.50%	14.89	15.14	-0.54	16,172,408	15.20	14.85	15.43	26.17	8.65		24.96	$8.86 b			+0.40	
barrons	nvda	3.50%	14.89	15.14	-0.54	17.632m	15.20	14.85				588.68 million		$9.44 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	-3.500%	14.890	15.140	-0.540	17,785,368	15.200	14.850		26.17	8.65	600.288mil	23.635	8,938.294mil			0.630	
boston-com	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,792,213	15.20	14.85	15.43	26.17	8.650	600,288,389						
bostonmerchant	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,792,213	15.20	14.85	15.43	26.17	8.650	600,288,389						
business-insider	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,792,213	15.20	14.85	15.43	26.17	8.650	600,288,389						
chron	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,792,213	15.20	14.85	15.43	26.17	8.650	600,288,389						
cio-com	nvda	-3.50%	14.89 usd	15.14	-0.5400	17,792,213	15.20	14.85	15.43	26.17	8.650	600,288,389	36.32	9b				
cnn-money	nvda	-3.50%	14.89	15.14	-0.54	17,797,968	15.20	14.85	15.43				36.3	$8.9b				
easystockalterts	nvda	-3.57%	14.89	15.14	-0.54	17788513	15.20	14.85	15.43	26.17	8.65		36.32				0.41	
eresearch-fidelity-com	nvda	-3.50%	14.8900	15.1400	-0.5400	17,797,968	15.2000	14.8500	15.4300	26.1700	8.6500	600,288,000	37.63	$9.26b				
finance-abc7-com	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,788,613	15.20	14.85	15.43	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,789,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
financial-content	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,789,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	-3.5%	$14.89	15.14	-0.54	17,796,668	15.20	14.85	15.43	26.17	8.65	600 mil	36.3	9 bil	0.0	0.00	0.41	
finviz	nvda	-3.50%	14.89			17,794,268			15.43	-43.10%	72.14%	600.29m	37.63	9.26b			0.41	
fool	nvda	-3.53%	$14.89	$15.14	-0.55	16,254,917	$15.20	$14.85	$15.43	$26.17	$8.65		37.60	$8.94b				
foxbusiness	nvda		$14.89		-0.54	17,811,234			$15.43									
google-finance	nvda	(-3.50%)	14.89	15.14	-0.54	17.80m	15.20	14.85		26.17	8.65	600.29m	36.74	8.94b			0.41	
howthemarketworks	nvda	-3.5%	14.89	15.14	-0.54	17,792,213	15.2	14.85	15.43									
hpcwire	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,792,713	15.20	14.85	15.43	26.17	8.650	600,288,389						
insidestocks	nvda	-3.50%	14.89	15.14	-0.54	15859428	15.20	14.85					price earnings ratio: 20.12					
investopedia	nvda	-3.50 %	$14.89	15.14	-0.54				15.43									
investorguide	nvda	-3.50%	14.89	15.14	-0.54		15.19	14.86		26.17	8.65		36.39	8.938b			0.424	
marketintellisearch	nvda	-3.43 %	$14.90	$15.16	-0.53	17593.30k	$15.20	$14.85	$15.43			600.29m	37.63	9.26b	0.0 %		0.41	
marketwatch	nvda	-3.50%	$14.89	open: 15.14	-0.54	193,074	$15.20	$14.85	$15.43	$26.17	$8.65		36.42	$9.44b			0.41	
minyanville	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,790,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
msn-money	nvda	-3.50%	14.89	15.14	-0.54	17.8 mil	15.20	14.85	15.43	26.17	8.65	600.29 mil	35.45	9.26 bil			0.41	
nasdaq-com	nvda	3.5%	$ 14.89	$ 15.16	0.54	17,796,668	$ 15.20	$ 14.85	$ 15.43	$ 26.17	$ 8.65	600,288,000	37.23	$ 8,938,288,320			$ 0.40	
optimum	nvda	-3.50%	14.89 ( 4:00 pm edt)	15.14	-0.54	17,621,206	15.20	14.85	15.43	26.17	8.65	600.29m	36.3	8.9b			0.41	
paidcontent	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,790,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
pc-quote	nvda	-3.50%	14.89	15.14	-0.54	17,828,617	15.2	14.85	15.43	26.17	8.65	622,057,958	36.7381	9,262,443,000				
personal-wealth-biz	nvda	-3.50%	14.89	15.14	-0.54	17,811,134	15.20	14.85	15.43	26.17	8.65		36.39			0.00	0.424	
predictwallstreet	nvda	-3.50%	14.89		-0.54	17,794,368												
raymond-james	nvda	-3.50	14.89	15.14	-0.54	17,796,668	15.20	14.85	14.89	26.17	8.65		35.45				0.42	
renewable-energy-world	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,790,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
screamingmedia	nvda	-3.50%	$	open: 15.14	-0.54	194,674	$15.20	$14.85	$15.43	$26.17	$8.65		36.42	$9.44b			0.41	
scroli	nvda	-3.50%	nvda 14.89	15.14	-0.54	15,488,997	15.20	14.85	15.43	26.17	8.65		36.74				0.41	
simple-stock-quotes	nvda	-3.50%	last trade: 14.89		change: -0.540								p/e ratio: 36.39					
smartmoney	nvda	(-3.50%)	14.89	$15.14	-0.54	17,795,668	$15.20	$14.85	$15.43	$26.17	$8.65			9,262,500	0.00%	$0.00		
stocknod	nvda	-3.500%	14.89 usd	15.14	-0.5400	17,789,913	15.20	14.85	15.43	26.17	8.650	600,288,389						
stockpickr	nvda	-3.50%	$14.89 -0.54 | -3.50%	15.14	-0.54	17.79m	15.20	14.85	15.43	26.17	8.65							
stocksmart	nvda	%	$19.17	15		1,539,333	19.97	19.1										
stocktwits	nvda	-3.50%	14.89		-0.54													
streetinsider-com	nvda	3.5%	14.89	$15.14	-0.54	17,788,513	$15.20	$14.85	$15.43	$26.17	$8.65		36.32				$0.41	
thecramerreport	nvda		15.43	15.52	-0.295	15488129	15.62	15.30										
thestree	nvda	-3.5%	$14.89	15.14	-0.54	17794368	15.2	14.85	15.43	-26.17	8.65	6.00288389e8		9.439534917e9				
tickerspy	nvda	-3.50%	$14.89	15.14	-0.54	17,794,368	15.20	14.85	15.43	26.17	8.65		36.7	9.2b	0.00%	$0.00		
tmx-quotemedia	nvda	-3.50%	14.890	15.140	-0.540	17,802,281	15.200	14.850	15.430	26.170	8.650	600,288,389	37.60	8,938,294,112			0.41	
wallstreetsurvivor	nvda	-3.50%	14.89	15.14	-0.54	17,788,613	15.20	14.85		26.17	8.65		37.60	$9b			0.43	
yahoo-finance	nvda	3.50%	14.89	15.14	0.54	17,796,568	15.20	14.85	15.43	26.17	8.65		35.12	8.94b			0.42	
ycharts-com	nvda	-3.50%	14.89		-0.54					26.17	8.65		35.45	8.86b	0.00%		0.42	
zacks	nvda	(-3.50%)	14.89		-0.54	vol.  17,796,668	15.20	14.85		26.17	8.65		24.49	9.26 b	0.00	0.00	.63	
advfn	ctxs	-4.57	79.19	81.92	-3.79	2053704	82.6	78.75										
barchart	ctxs	-4.57%	79.19	81.92	-3.79	1,890,400	82.60	78.75	82.98	88.49	44.25		47.80	$14.86 b			+1.58	
barrons	ctxs	4.57%	79.19	81.92	-3.79	2.016m	82.60	78.75				190.34 million		$15.55 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	-4.567%	79.190	81.920	-3.790	2,053,704	82.600	78.750		88.49	44.25	187.995mil	49.186	14,887.360mil			1.610	
boston-com	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
bostonmerchant	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
business-insider	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
chron	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
cio-com	ctxs	-4.57%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411	49.81	15b				
cnn-money	ctxs	-4.57%	79.19	81.92	-3.79	2,047,515	82.60	78.75	82.98				49.8	$14.9b				
easystockalterts	ctxs	-4.63%	79.19	81.92	-3.79	2053004	82.60	78.75	82.98	88.49	44.25		49.81				1.59	
eresearch-fidelity-com	ctxs	-4.57%	79.1900	81.9200	-3.7900	2,053,704	82.6000	78.7500	82.9800	88.4895	44.2500	187,995,000	52.52	$15.60b				
finance-abc7-com	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
finance-abc7chicago-com	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
financial-content	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
finapps-forbes-com	ctxs	-4.6%	$79.19	81.92	-3.79	2,053,704	82.60	78.75	82.98	88.48	44.25	188 mil	50.1	15 bil	0.0	0.00	1.58	
finviz	ctxs	-4.57%	79.19			2,053,404			82.98	-10.51%	78.96%	188.00m	52.19	15.60b			1.59	
fool	ctxs	-4.58%	$79.18	$81.92	-3.80	1,962,591	$82.60	$78.75	$82.98	$88.49	$44.25		52.20	$14.89b				
foxbusiness	ctxs		$79.19		-3.79	2,054,562			$82.98									
google-finance	ctxs	(-4.57%)	79.19	81.92	-3.79	2.05m	82.60	78.75		88.49	44.25	188.00m	49.89	14.89b			1.59	
howthemarketworks	ctxs	-4.567%	79.19	81.92	-3.79	2,053,004	82.6	78.75	82.98									
hpcwire	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
insidestocks	ctxs	-4.57%	79.19	81.92	-3.79	1804716	82.60	78.75					price earnings ratio: 35.20					
investopedia	ctxs	-4.95 %	$78.87	81.92	-4.11				82.98									
investorguide	ctxs	-4.65%	79.12	81.88	-3.86		82.52	78.79		87.98	40.33		52.22	14.874b			1.589	
marketintellisearch	ctxs	-4.57 %	$79.19	$81.92	-3.79	2029.70k	$82.60	$78.75	$82.98			188.00m	52.19	15.60b	0.0 %		1.59	
marketwatch	ctxs	-4.57%	$79.17	open: 81.92	-3.79	38,769	$82.60	$78.75	$82.98	$88.49	$44.25		50.01	$15.55b			1.58	
minyanville	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
msn-money	ctxs	-4.57%	79.19	81.92	-3.79	2.05 mil	82.60	78.75	82.98	88.49	44.25	188.00 mil	49.81	15.6 bil			1.59	
nasdaq-com	ctxs	4.57%	$ 79.19	$ 81.92	3.79	2,053,704	$ 82.60	$ 78.75	$ 82.98	$ 88.4895	$ 44.25	187,995,000	50.12	$ 14,887,324,050			$ 1.58	
optimum	ctxs	-4.58%	79.18 ( 4:00 pm edt)	81.92	-3.80	1,965,491	82.60	78.75	82.98	88.49	44.25	188.00m	49.8	14.9b			1.59	
paidcontent	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
pc-quote	ctxs	-4.57%	79.19	81.92	-3.79	2,056,634	82.6	78.75	82.98	88.49	44.25	196,992,360	52.18868	15,599,825,000				
personal-wealth-biz	ctxs	-4.57%	79.19	81.88	-3.79	2,054,362	82.60	78.75	82.98	87.98	40.33		52.22			0.00	1.589	
predictwallstreet	ctxs	-4.57%	79.19		-3.79	2,053,704												
raymond-james	ctxs	-4.57	79.19	81.92	-3.79	2,053,704	82.60	78.75	79.19	88.49	44.25		48.88				1.62	
renewable-energy-world	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
screamingmedia	ctxs	-4.57%	$	open: 81.92	-3.79	40,060	$82.60	$78.75	$82.98	$88.49	$44.25		50.01	$15.55b			1.58	
scroli	ctxs	-4.57%	ctxs 79.19	81.92	-3.79	1,765,084	82.60	78.76	82.98	88.49	44.25		49.89				1.59	
simple-stock-quotes	ctxs	-4.57%	last trade: 79.19		change: -3.790								p/e ratio: 52.22					
smartmoney	ctxs	(-4.57%)	79.19	$81.92	-3.79	2,053,704	$82.60	$78.75	$82.98	$88.49	$44.25			15,599,900	0.00%	$0.00		
stocknod	ctxs	-4.567%	79.19 usd	81.92	-3.790	2,053,004	82.60	78.75	82.98	86.95	44.25	187,995,411						
stockpickr	ctxs	-4.57%	$79.19 -3.79 | -4.57%	81.92	-3.79	2.02m	82.60	78.75	82.98	88.49	44.25							
stocksmart	ctxs	%	$84.91	68.24		218,898	88.44	84.72										
stocktwits	ctxs	-4.68%	79.10		-3.88													
streetinsider-com	ctxs	4.57%	79.19	$81.92	-3.79	2,012,615	$82.60	$78.75	$82.98	$88.49	$44.25		49.81				$1.59	
thecramerreport	ctxs		79.19	81.88	-3.79	2053504	82.60	78.75										
thestree	ctxs	-4.57%	$79.19	81.92	-3.79	2016215	82.6	78.75	82.98	-88.49	44.25	1.87995411e8		1.5545340536e10				
tickerspy	ctxs	-4.57%	$79.19	81.92	-3.79	2,016,115	82.60	78.75	82.98	88.49	44.25		52.2	15.5b	0.00%	$0.00		
tmx-quotemedia	ctxs	-4.57%	79.190	81.920	-3.790	2,054,062	82.600	78.750	82.980	88.490	44.250	187,995,411	52.20	14,887,356,597			1.59	
updown	ctxs	-4.57%	$79.19	$81.92	-$3.79	2,016,115	$82.60	$78.75	$82.98	$88.49	$44.25	187.99b	51.13	$15.60b			1.62	
wallstreetsurvivor	ctxs	-4.57%	79.19	81.92	-3.79	2,053,004	82.60	78.75		88.49	53.61		52.20	$16b			1.46	
yahoo-finance	ctxs	4.57%	79.19	81.88	3.79	2,053,504	82.60	78.75	82.98	88.49	41.62		49.84	14.89b			1.59	
ycharts-com	ctxs	-4.68%	79.10		-3.88					88.49	44.25		49.75	14.84b	0.00%		1.59	
zacks	ctxs	(-4.57%)	79.19		-3.79	vol.  2,053,704	82.60	78.75		88.49	44.25		47.97	15.60 b	0.00	0.00	1.73	
advfn	driv	-2.45	32.64	33.04	-0.82	255838	33.46	32.42										
barchart	driv	-2.45%	32.64	33.04	-0.82	255,838	33.46	32.42	33.46	39.85	24.73		61.25	$1.27 b			+0.40	
barrons	driv	2.45%	32.64	33.04	-0.82	255,838	33.46	32.42				38.34 million		$1.34 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	-2.451%	32.640	33.040	-0.820	255,838	33.460	32.420		39.85	24.73	39.652mil	74.182	1,294.237mil			0.440	
boston-com	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
bostonmerchant	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
business-insider	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
chron	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
cio-com	driv	-2.45%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869	81.60	1b				
cnn-money	driv	-2.45%today&rsquo;s change	32.64data as of 4:00pm et	33.04	-0.82	247,056	33.46	32.42	33.46				81.6	$1.3b				
easystockalterts	driv	-2.48%	32.64	33.04	-0.82	255838	33.46	32.42	33.46	39.85	24.63		81.60				0.40	
eresearch-fidelity-com	driv	-2.45%	32.6400	33.0400	-0.8200	255,838	33.4600	32.4200	33.4600	39.8500	24.6500	39,652,000	83.65	$1.33b				
finance-abc7-com	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
finance-abc7chicago-com	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
financial-content	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
finapps-forbes-com	driv	-2.5%	$32.64	33.04	-0.82	255,838	33.46	32.42	33.46	39.85	24.65	40 mil	81.6	1 bil	0.0	0.00	0.40	
finviz	driv	-2.45%	32.64			255,838			33.46	-18.09%	32.41%	39.65m	81.61	1.33b			0.41	
fool	driv	-2.45%	$32.64	$33.04	-0.82	255,838	$33.46	$32.42	$33.46	$39.85	$24.65		83.70	$1.29b				
foxbusiness	driv		$32.64		-0.82	257,854			$33.46									
google-finance	driv	(-2.45%)	32.64	33.04	-0.82	255,838.00	33.46	32.42		39.85	24.65	39.02m	79.24	1.27b			0.41	
howthemarketworks	driv	-2.451%	32.64	33.04	-0.82	251,785	33.46	32.42	33.46									
hpcwire	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
insidestocks	driv	-2.45%	32.64	33.04	-0.82	255838	33.46	32.42					price earnings ratio: 37.09					
investopedia	driv	-2.45 %	$32.64	33.04	-0.82				33.46									
investorguide	driv	-2.45%	32.64	33.04	-0.82		33.46	32.42		39.85	23.22		80.82	1.294b			0.414	
marketintellisearch	driv	-2.45 %	$32.64	$33.04	-0.82	244.80k	$33.46	$32.42	$33.46			39.65m	81.61	1.33b	0.0 %		0.41	
marketwatch	driv	-2.45%	$33.46	open: 33.04	-0.82	9,420	$33.46	$32.42	$33.46	$39.85	$24.73		79.09	$1.34b			0.41	
minyanville	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
msn-money	driv	-2.45%	32.64	33.04	-0.82	255,838	33.46	32.42	33.46	39.85	24.65	39.65 mil	79.61	1.33 bil			0.41	
nasdaq-com	driv	2.45%	$ 32.64	$ 33.04	0.82	255,838	$ 33.46	$ 32.42	$ 33.46	$ 39.85	$ 24.65	39,652,000	81.6	$ 1,294,241,280			$ 0.40	
optimum	driv	-2.45%	32.64 ( 4:00 pm edt)	33.04	-0.82	255,638	33.46	32.42	33.46	39.85	24.63	39.65m	81.6	1.3b			0.40	
paidcontent	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
pc-quote	driv	-2.45%	32.64	33.04	-0.82	255,838	33.46	32.42	33.46	39.85	24.65	40,648,159	81.60976	1,326,756,000				
personal-wealth-biz	driv	-2.45%	32.64	33.04	-0.82	257,854	33.46	32.42	33.46	39.85	23.22		80.82			0.00	0.414	
predictwallstreet	driv	-2.45%	32.64		-0.82	255,838												
raymond-james	driv	-2.45	32.64	33.04	-0.82	255,838	33.46	32.42	32.64	39.85	24.73		77.71				0.42	
renewable-energy-world	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
screamingmedia	driv	-2.45%	$	open: 33.04	-0.82	8,820	$33.46	$32.42	$33.46	$39.85	$24.73		79.09	$1.34b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	-2.45%	last trade: 32.64		change: -0.820								p/e ratio: 80.82					
smartmoney	driv	(-2.45%)	32.64	$33.04	-0.82	255,838	$33.46	$32.42	$33.46	$39.85	$24.65			1,326,800	0.00%	$0.00		
stocknod	driv	-2.451%	32.64 usd	33.04	-0.8200	255,838	33.46	32.42	33.46	39.85	24.65	39,651,869						
stockpickr	driv	-2.45%	$32.64 -0.82 | -2.45%	33.04	-0.82	255.84k	33.46	32.42	33.46	39.85	24.65							
stocksmart	driv	%	$31.39	34.96		46,324	32.5	31.36										
stocktwits	driv	-2.51%	32.62		-0.84													
streetinsider-com	driv	2.45%	32.64	$33.04	-0.82	255,838	$33.46	$32.42	$33.46	$39.85	$24.63		81.60				$0.40	
thecramerreport	driv		33.46	33.01	-0.23	243747	33.56	33.00										
thestree	driv	-2.45%	$32.64	33.04	-0.82	255838	33.46	32.42	33.46	-39.85	24.65	3.9651869e7		1.335871467e9				
tickerspy	driv	-2.45%	$32.64	33.04	-0.82	255,838	33.46	32.42	33.46	39.85	24.65		81.6	1.3b	0.00%	$0.00		
tmx-quotemedia	driv	-2.45%	32.640	33.040	-0.820	257,854	33.460	32.420	33.460	39.850	24.730	39,651,869	83.70	1,294,237,004			0.40	
updown	driv	-2.45%	$32.64	$33.04	-$0.82	247,056	$33.46	$32.42	$33.46	$39.85	$24.73	39.65b	79.42	$1.32b			0.42	
wallstreetsurvivor	driv	-2.45%	32.64	33.04	-0.82	251,785	33.46	32.42		39.85	25.74		83.70	$1b			0.41	
yahoo-finance	driv	2.45%	32.64	33.04	0.82	255,838	33.46	32.42	33.46	39.85	24.65		78.84	1.29b			0.41	
ycharts-com	driv	-2.45%	32.62		-0.82					39.85	24.73		79.56	1.27b	0.00%		0.41	
zacks	driv	(-2.45%)	32.64		-0.82	vol.  255,838	33.46	32.42		39.85	24.63		60.84	1.33 b	0.00	0.00	.55	
advfn	nee	-0.94	57.16	57.2	-0.54	1232174	57.33	56.825										
barchart	nee	-0.94%	57.16	57.20	-0.54	1,232,174	57.33	56.83	57.70	58.42	49.02		13.50	$24.06 b	3.79%	$2.20	+4.02	
barrons	nee	0.94%	57.16	57.20	-0.54	1.210m	57.33	56.825				413.00 million		$24.49 billion	3.85%	$0.55		
bloomberg	nee	-0.936%	57.160	57.200	-0.540	1,232,174	57.330	56.825		58.98	50.00	421.960mil	13.293	24,119.250mil	3.678	0.550 regular cash	4.300	
boston-com	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
bostonmerchant	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
business-insider	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
chron	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
cio-com	nee	-0.94%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217	12.06	24b	3.8	2.2		
cnn-money	nee	-0.94%today&rsquo;s change	57.16data as of 4:00pm et	57.20	-0.54	1,209,344	57.33	56.83	57.70				14.2	$24.1b	3.85%			
easystockalterts	nee	-0.94%	57.16	57.20	-0.54	1232174	57.33	56.83	57.70	58.98	50.00		14.22				4.02	
eresearch-fidelity-com	nee	-0.94%	57.1600	57.2000	-0.5400	1,232,174	57.3300	56.8250	57.7000	58.9800	50.0000	421,961,000	14.35	$24.35b	3.81%	$0.550000		
finance-abc7-com	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
finance-abc7chicago-com	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
financial-content	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
finapps-forbes-com	nee	-0.9%	$57.16	57.20	-0.54	1,232,174	57.33	56.83	57.70	58.98	50.00	422 mil	14.2	24 bil	3.8	2.20	4.02	
finviz	nee	-0.94%	57.16			1,232,174			57.70	-2.16%	17.07%	421.96m	14.32	24.35b		2.20	4.03	
fool	nee	-0.94%	$57.16	$57.20	-0.54	1,232,174	$57.33	$56.83	$57.70	$58.98	$50.00		12.20	$24.12b	3.80%	2.20		
foxbusiness	nee		$57.16		-0.54	1,232,174			$57.70									
google-finance	nee	(-0.94%)	57.16	57.20	-0.54	1.23m	57.33	56.83		58.98	50.00	421.96m	14.20	24.12b	3.85	0.55	4.03	
howthemarketworks	nee	-0.936%	57.16	57.2	-0.54	1,210,144	57.33	56.825	57.7									
hpcwire	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
insidestocks	nee	-0.94%	57.16	57.20	-0.54	1210144	57.33	56.83					price earnings ratio: 13.29					
investopedia	nee	-0.94 %	$57.16	57.20	-0.54				57.70									
marketintellisearch	nee	-0.94 %	$57.16	$57.20	-0.54	1261.30k	$57.33	$56.83	$57.70			421.96m	14.32	24.35b	3.81 %		4.03	
marketwatch	nee	-0.94%	$57.16	open: 57.20	-0.54	6,572	$57.33	$56.83	$57.70	$58.98	$50.00		14.34	$24.49b	3.85%	0.55	3.99	
minyanville	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
msn-money	nee	-0.94%	57.16	57.20	-0.54	1.23 mil	57.33	56.83	57.70	58.98	50.00	421.96 mil	14.22	24.35 bil	3.81%	2.20	4.03	
nasdaq-com	nee	0.94%	$ 57.16		0.54	1,232,174	$ 57.33	$ 56.825	$ 57.70	$ 58.98	$ 50	421,960,000	14.22	$ 24,119,233,600	3.81 %	$2.200000	$ 4.02	
optimum	nee	-0.94%	57.16 ( 4:15 pm edt)	57.20	-0.54	1,232,174	57.33	56.83	57.70	58.98	50.00	421.96m	12.1	24.1b	3.85	2.20	4.74	
paidcontent	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
pc-quote	nee	-0.94%	57.16	57.2	-0.54	1,232,174	57.33	56.825	57.7	58.98	50.00	425,946,326	14.35323	24,347,092,000		0.55		
personal-wealth-biz	nee	-0.94%	57.16	57.20	-0.54	1,232,174	57.33	56.825	57.70	58.98	47.96		14.36		3.55	2.05	4.018	
predictwallstreet	nee	-0.94%	57.16		-0.54	1,232,174												
raymond-james	nee	-0.94	57.16	57.20	-0.54	1,232,174	57.33	56.83	57.16	58.98	50.00		14.15				4.04	
renewable-energy-world	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
screamingmedia	nee	-0.94%	$	open: 57.20	-0.54	6,572	$57.33	$56.83	$57.70	$58.98	$50.00		14.34	$24.49b	3.85%	0.55	3.99	
scroli	nee	-0.94%	nee 57.16	57.20	-0.54	1,041,961	57.33	56.83	57.70	58.98	50.00		14.20				4.03	
simple-stock-quotes	nee	-0.94%	last trade: 57.16		change: -0.540								p/e ratio: 14.36					
smartmoney	nee	(-0.94%)	57.16	$57.20	-0.54	1,232,174	$57.33	$56.82	$57.70	$58.98	$50.00			24,347,100	3.81%	$0.55		
stocknod	nee	-0.9359%	57.16 usd	57.20	-0.5400	1,232,174	57.33	56.83	57.70	58.98	50.00	421,960,217						
stockpickr	nee	-0.94%	$57.16 -0.54 | -0.94%	57.20	-0.54	1.23m	57.33	56.82	57.70	58.98	50.00							
stocksmart	nee	%	$56.75	51.87		183,294	57.49	56.73										
stocktwits	nee	-0.92%	57.17		-0.53													
streetinsider-com	nee	0.94%	57.16	$57.20	-0.54	1,232,174	$57.33	$56.83	$57.70	$58.98	$50.00		14.22				$4.02	
thecramerreport	nee		57.70	57.65	-0.35	1020231	57.849	57.39										
thestree	nee	-0.94%	$57.16	57.2	-0.54	1232174	57.33	56.82	57.7	-58.98	50.0	4.21960217e8		2.4494790597e10				
tickerspy	nee	-0.94%	$57.16	57.20	-0.54	1,232,174	57.33	56.83	57.70	58.98	50.00		14.4	24.3b	3.81%	$0.55		
tmx-quotemedia	nee	-0.94%	57.160	57.200	-0.540	1,232,174	57.330	56.825	57.700	58.980	50.000	421,960,217	12.20	24,119,246,004	3.813	0.550 usd	4.74	
updown	nee	-0.94%	$57.16	$57.20	-$0.54	1,209,344	$57.33	$56.83	$57.70	$58.98	$50.00	421.96b	14.26	$24.34b			4.05	
wallstreetsurvivor	nee	-0.94%	57.16	57.20	-0.54	1,210,144	57.33	56.83		58.98	50.00		12.20	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	0.94%	57.16	57.20	0.54	1,232,174	57.33	56.83	57.70	58.98	50.00		14.23	24.12b	3.80%	2.20	4.02	
ycharts-com	nee	-0.92%	57.17		-0.53					58.98	50.00		14.23	24.07b	3.84%		4.02	
zacks	nee	(-0.94%)	57.16		-0.54	vol.  1,232,174	57.33	56.83		58.98			13.42	24.35 b	3.81	2.20	4.3	
advfn	smsi	-6.67	3.92	4.17	-0.28	506588	4.18	3.9										
barchart	smsi	-6.67%	3.92	4.17	-0.28	506,588	4.18	3.90	4.20	17.03	3.79		12.61	$137.08 m			+0.08	
barrons	smsi	6.67%	3.92	4.17	-0.28	506,588	4.18	3.90				34.62 million		$149.22 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-6.667%	3.920	4.170	-0.280	506,588	4.180	3.900		17.03	3.79	35.870mil	49.000	140.612mil			0.080	
boston-com	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
bostonmerchant	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
business-insider	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
chron	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
cio-com	smsi	-6.67%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291	43.56	141m				
cnn-money	smsi	-6.67%	3.92	4.17	-0.28	502,807	4.18	3.90	4.20				43.6	$140.6m				
easystockalterts	smsi	-6.71%	3.92	4.17	-0.28	506588	4.18	3.90	4.20	17.03	3.79		43.56				0.09	
eresearch-fidelity-com	smsi	-6.67%	3.9200	4.1700	-0.2800	506,588	4.1800	3.9000	4.2000	17.0300	3.7900	35,870,000	52.50	$150.65m				
finance-abc7-com	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
finance-abc7chicago-com	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
financial-content	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
finapps-forbes-com	smsi	-6.7%	$3.92	4.17	-0.28	506,588	4.18	3.90	4.20	17.03	3.79	36 mil	49.0	141 mil	0.0	0.00	0.08	
finviz	smsi	-6.67%	3.92			506,588			4.20	-76.98%	3.43%	35.87m	46.67	150.65m			0.09	
fool	smsi	-6.67%	$3.92	$4.17	-0.28	502,807	$4.18	$3.90	$4.20	$17.03	$3.79		46.70	$140.61m				
foxbusiness	smsi		$3.92		-0.28	511,488			$4.20									
google-finance	smsi	(-6.67%)	3.92	4.17	-0.28	506,588.00	4.18	3.90		17.03	3.79	35.87m	44.60	140.61m			0.09	
howthemarketworks	smsi	-6.667%	3.92	4.17	-0.28	502,807	4.18	3.9	4.2									
hpcwire	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
insidestocks	smsi	-6.67%	3.92	4.17	-0.28	506588	4.18	3.90					price earnings ratio: 5.85					
investopedia	smsi	-6.67 %	$3.92	4.17	-0.28				4.20									
investorguide	smsi	-6.67%	3.92	4.17	-0.28		4.18	3.90		17.03	4.89		48.84	140.6m			0.086	
marketintellisearch	smsi	-6.67 %	$3.92	$4.17	-0.28	495.70k	$4.18	$3.90	$4.20			35.87m	46.67	0.15b	0.0 %		0.09	
marketwatch	smsi	-6.67%	$4.20	open: 4.17	-0.28	11,781	$4.18	$3.90	$4.20	$17.03	$3.79		13.38	$149.22m			0.29	
minyanville	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
msn-money	smsi	-6.67%	3.92	4.17	-0.28	506,588	4.18	3.90	4.20	17.03	3.79	35.87 mil	43.56	150.66 mil			0.09	
nasdaq-com	smsi	6.67%	$ 3.92	$ 4.17	0.28	506,588	$ 4.18	$ 3.90	$ 4.20	$ 17.03	$ 3.79	35,870,000	49	$ 140,610,400			$ 0.08	
optimum	smsi	-6.67%	3.92 ( 4:00 pm edt)	4.17	-0.28	506,588	4.18	3.90	4.20	17.03	3.79	35.87m	43.6	140.6m			0.09	
paidcontent	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
pc-quote	smsi	-6.67%	3.92	4.17	-0.28	506,588	4.18	3.9	4.2	17.03	3.79	38,432,143	46.66667	150,654,000				
personal-wealth-biz	smsi	-6.67%	3.92	4.17	-0.28	511,488	4.18	3.90	4.20	17.03	4.89		48.84			0.00	0.086	
predictwallstreet	smsi	-6.67%	3.92		-0.28	506,588												
raymond-james	smsi	-6.67	3.92	4.17	-0.28	506,588	4.18	3.90	3.92	17.03	3.79		39.20				0.10	
renewable-energy-world	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
screamingmedia	smsi	-6.67%	$	open: 4.17	-0.28	6,881	$4.18	$3.90	$4.20	$17.03	$3.79		13.38	$149.22m			0.29	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-6.67%	last trade: 3.92		change: -0.280								p/e ratio: 48.84					
smartmoney	smsi	(-6.67%)	3.92	$4.17	-0.28	506,588	$4.18	$3.90	$4.20	$17.03	$3.79			150,700	0.00%	$0.00		
stocknod	smsi	-6.667%	3.920 usd	4.170	-0.2800	506,588	4.180	3.900	4.200	17.03	3.790	35,870,291						
stockpickr	smsi	-6.67%	$3.92 -0.28 | -6.67%	4.17	-0.28	506.59k	4.18	3.90	4.20	17.03	3.79							
stocksmart	smsi	%	$5	15.81		90,824	5.26	4.975										
stocktwits	smsi	-6.67%	3.92		-0.28													
streetinsider-com	smsi	6.67%	3.92	$4.17	-0.28	506,588	$4.18	$3.90	$4.20	$17.03	$3.79		43.56				$0.09	
thecramerreport	smsi		4.20	4.08	+0.04	351115	4.22	4.0014										
thestree	smsi	-6.67%	$3.92	4.17	-0.28	506588	4.18	3.9	4.2	-17.03	3.79	3.5870291e7		1.49220411e8				
tickerspy	smsi	-6.67%	$3.92	4.17	-0.28	506,588	4.18	3.90	4.20	17.03	3.79		46.7	150.6m	0.00%	$0.00		
tmx-quotemedia	smsi	-6.67%	3.920	4.170	-0.280	511,488	4.180	3.900	4.200	17.030	3.790	35,870,291	46.70	140,611,541			0.09	
updown	smsi	-6.67%	$3.92	$4.17	-$0.28	494,969	$4.18	$3.90	$4.20	$17.03	$3.79	35.87b	48.41	$151m			0.09	
wallstreetsurvivor	smsi	-6.67%	3.92	4.17	-0.28	502,807	4.18	3.90		17.03	3.79		46.70	$151m			0.36	
yahoo-finance	smsi	6.67%	3.92	4.17	0.28	506,588	4.18	3.90	4.20	17.03	3.79		45.58	140.61m			0.09	
ycharts-com	smsi	-6.89%	3.92		-0.29					17.03	3.79		43.56	137.08m	0.00%		0.09	
zacks	smsi	(-6.67%)	3.92		-0.28	vol.  506,588	4.18	3.90		17.03	3.79		12.73	150.65 m	0.00	0.00	.33	
advfn	g	-1.47	17.41	17.49	-0.26	590717	17.61	17.36										
barchart	g	-1.47%	17.41	17.49	-0.26	563,106	17.61	17.36	17.67	18.71	13.09		25.41	$3.85 b			+0.66	
barrons	g	1.47%	17.41	17.49	-0.26	590,452	17.61	17.36				224.84 million		$3.93 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	-1.471%	17.410	17.490	-0.260	590,717	17.610	17.360		18.71	13.09	221.150mil	24.871	3,850.221mil			0.700	
boston-com	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
bostonmerchant	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
business-insider	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
chron	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
cio-com	g	-1.47%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516		4b				
cnn-money	g	-1.47%	17.41	17.49	-0.26	590,717	17.61	17.36	17.67					$3.8b				
easystockalterts	g	-1.49%	17.41	17.49	-0.26	590717	17.61	17.36	17.67	18.71	13.09						0.00	
eresearch-fidelity-com	g	-1.47%	17.4100	17.4900	-0.2600	590,717	17.6100	17.3600	17.6700	18.7100	13.0900	221,150,000	26.77	$3.91b				
finance-abc7-com	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
financial-content	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
finapps-forbes-com	g	-1.5%	$17.41	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09	221 mil	26.4	4 bil	0.0	0.00	0.66	
finviz	g	-1.47%	17.41			590,717			17.67	-6.95%	33.00%	221.15m	25.60	3.85b		0.18	0.68	
fool	g	-1.47%	$17.41	$17.49	-0.26	590,452	$17.61	$17.36	$17.67	$18.71	$13.09		26.80	$3.85b				
foxbusiness	g		$17.41		-0.26	590,717			$17.67									
google-finance	g	(-1.47%)	17.41	17.49	-0.26	590,717.00	17.61	17.36		18.71	13.09	221.15m	25.76	3.85b			0.68	
howthemarketworks	g	-1.471%	17.41	17.49	-0.26	590,452	17.61	17.36	17.67									
hpcwire	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
insidestocks	g	-1.47%	17.41	17.49	-0.26	561341	17.61	17.36										
investopedia	g	-1.47 %	$17.41	17.49	-0.26				17.67									
investorguide	g	-1.47%	17.41	17.49	-0.26		17.61	17.3612		18.71	13.09		26.77	3.850b			0.66	
marketintellisearch	g	-1.47 %	$17.41	$17.49	-0.26	574.60k	$17.61	$17.36	$17.67			221.15m	25.99	3.91b	1.02 %		0.68	
marketwatch	g	-1.47%	$17.41	open: 17.49	-0.26	1,465	$17.61	$17.36	$17.67	$18.71	$13.09		26.16	$3.93b			0.67	
minyanville	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
msn-money	g	-1.47%	17.41	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09	221.15 mil	26.38	3.91 bil			0.68	
nasdaq-com	g	1.47%	$ 17.41		0.26	590,717	$ 17.61	$ 17.36	$ 17.67	$ 18.71	$ 13.09	221,150,000	26.38	$ 3,850,221,500			$ 0.66	
optimum	g	-1.47%	17.41 ( 4:15 pm edt)	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09	220.64m		3.8b				
paidcontent	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
pc-quote	g	-1.47%	17.41	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09	224,452,642	26.77273	3,907,721,000				
personal-wealth-biz	g	-1.47%	17.41	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09		26.77			0.00	0.66	
predictwallstreet	g	-1.47%	17.41		-0.26	590,717												
raymond-james	g	-1.47	17.41	17.49	-0.26	590,717	17.61	17.36	17.41	18.71	13.09		25.60				0.68	
renewable-energy-world	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
screamingmedia	g	-1.47%	$	open: 17.49	-0.26	1,465	$17.61	$17.36	$17.67	$18.71	$13.09		26.16	$3.93b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	-1.47%	last trade: 17.41		change: -0.260								p/e ratio: 26.77					
smartmoney	g	(-1.47%)	17.41	$17.49	-0.26	590,717	$17.61	$17.36	$17.67	$18.71	$13.09			3,907,700	0.00%	$0.00		
stocknod	g	-1.471%	17.41 usd	17.49	-0.2600	590,717	17.61	17.36	17.67	18.71	13.09	220,637,516						
stockpickr	g	-1.47%	$17.41 -0.26 | -1.47%	17.36	-0.26	590.72k	17.61	17.36	17.67	18.71	13.09							
stocksmart	g	%	$15.95	15.33		50,673	16.17	15.92										
stocktwits	g	-1.42%	17.42		-0.25													
streetinsider-com	g	1.47%	17.41	$17.49	-0.26	590,717	$17.61	$17.36	$17.67	$18.71	$13.09						$0.00	
thecramerreport	g		17.67	17.62	-0.12	371660	17.79	17.48										
thestree	g	-1.47%	$17.41	17.36	-0.26	590717	17.61	17.36	17.67	-18.71	13.09	2.21149954e8		3.934257682e9				
tickerspy	g	-1.47%	$17.41	17.49	-0.26	590,717	17.61	17.36	17.67	18.71	13.09		26.8	3.9b	0.00%	$0.00		
tmx-quotemedia	g	-1.47%	17.410	17.490	-0.260	590,717	17.610	17.360	17.670	18.710	13.090	221,149,954	26.80	3,850,220,699			0.66	
updown	g	-1.47%	$17.41	$17.49	-$0.26	589,552	$17.61	$17.36	$17.67	$18.71	$13.09	221.15b	25.90	$3.90b			0.68	
wallstreetsurvivor	g	-1.47%	17.41	17.49	-0.26	590,452	17.61	17.36		18.71	13.09		26.80	$4b			0.63	
yahoo-finance	g	1.47%	17.41	17.49	0.26	590,717	17.61	17.36	17.67	18.71	13.09		26.38	3.85b			0.66	
ycharts-com	g	-1.41%	17.42		-0.25					18.71	13.09		26.39	3.85b	0.00%		0.66	
zacks	g	(-1.47%)	17.41		-0.26	vol.  590,717	17.61	17.36		18.71	13.09		25.24	3.91 b	0.00	0.00	.7	
advfn	lpnt	-2.70	38.92	39.62	-1.08	279950	39.77	38.81										
barchart	lpnt	-2.70%	38.92	39.62	-1.08	279,950	39.77	38.81	40.00	43.45	29.33		13.52	$2.00 b			+3.01	
barrons	lpnt	2.70%	38.92	39.62	-1.08	279,950	39.77	38.81				53.50 million		$2.12 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	-2.700%	38.920	39.620	-1.080	279,950	39.770	38.810		43.45	29.33	52.491mil	12.845	2,042.942mil			3.030	
boston-com	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
bostonmerchant	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
business-insider	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
chron	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
cio-com	lpnt	-2.70%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814	12.97	2b				
cnn-money	lpnt	-2.70%	38.92	39.62	-1.08	279,950	39.77	38.81	40.00				13.0	$2.0b				
easystockalterts	lpnt	-2.73%	38.92	39.62	-1.08	279950	39.77	38.81	40.00	43.45	29.33		12.97				3.00	
eresearch-fidelity-com	lpnt	-2.70%	38.9200	39.6200	-1.0800	279,950	39.7700	38.8100	40.0000	43.4500	29.3300	52,491,000	13.33	$2.10b				
finance-abc7-com	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
financial-content	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	-2.7%	$38.92	39.62	-1.08	279,950	39.77	38.81	40.00	43.45	29.33	52 mil	12.9	2 bil	0.0	0.00	3.01	
finviz	lpnt	-2.70%	38.92			279,950			40.00	-10.43%	32.70%	52.49m	12.97	2.04b			3.00	
fool	lpnt	-2.70%	$38.92	$39.62	-1.08	279,135	$39.77	$38.81	$40.00	$43.45	$29.33		13.20	$2.04b				
foxbusiness	lpnt		$38.92		-1.08	279,950			$40.00									
google-finance	lpnt	(-2.70%)	38.92	39.62	-1.08	279,950.00	39.77	38.81		43.45	29.33	52.49m	12.97	2.04b			3.00	
howthemarketworks	lpnt	-2.7%	38.92	39.62	-1.08	279,035	39.77	38.81	40									
hpcwire	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
insidestocks	lpnt	-2.70%	38.92	39.62	-1.08	279950	39.77	38.81					price earnings ratio: 12.97					
investopedia	lpnt	-2.70 %	$38.92	39.62	-1.08				40.00									
investorguide	lpnt	-2.70%	38.92	39.70	-1.08		39.77	38.81		43.45	29.33		13.35	2.037b			2.996	
marketintellisearch	lpnt	-2.7 %	$38.92	$39.70	-1.08	279.70k	$39.77	$38.81	$40.00			52.49m	13.33	2.10b	0.0 %		3.00	
marketwatch	lpnt	-2.70%	$38.92	open: 39.62	-1.08	1,784	$39.77	$38.81	$40.00	$43.45	$29.33		16.15	$2.12b			2.41	
minyanville	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
msn-money	lpnt	-2.70%	38.92	39.62	-1.08	279,950	39.77	38.81	40.00	43.45	29.33	52.49 mil	12.97	2.1 bil			3.01	
nasdaq-com	lpnt	2.7%	$ 38.92	$ 39.62	1.08	279,950	$ 39.77	$ 38.81	$ 40	$ 43.45	$ 29.33	52,491,000	12.93	$ 2,042,949,720			$ 3.01	
optimum	lpnt	-2.70%	38.92 ( 4:30 pm edt)	39.62	-1.08	279,950	39.77	38.81	40.00	43.45	29.33	52.49m	13.0	2.0b			3.00	
paidcontent	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
pc-quote	lpnt	-2.70%	38.92	39.62	-1.08	279,950	39.77	38.81	40.0	43.45	29.33	53,947,585	13.33333	2,099,640,000				
personal-wealth-biz	lpnt	-2.70%	38.92	39.70	-1.08	279,950	39.77	38.81	40.00	43.45	29.33		13.35			0.00	2.996	
predictwallstreet	lpnt	-2.70%	38.92		-1.08	279,950												
raymond-james	lpnt	-2.70	38.92	39.62	-1.08	279,950	39.77	38.81	38.92	43.45	29.33		12.64				3.08	
renewable-energy-world	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
screamingmedia	lpnt	-2.70%	$	open: 39.62	-1.08	1,784	$39.77	$38.81	$40.00	$43.45	$29.33		16.15	$2.12b			2.41	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	-2.70%	last trade: 38.92		change: -1.080								p/e ratio: 13.35					
smartmoney	lpnt	(-2.70%)	38.92	$39.62	-1.08	279,950	$39.77	$38.81	$40.00	$43.45	$29.33			2,099,600	0.00%	$0.00		
stocknod	lpnt	-2.700%	38.92 usd	39.62	-1.080	279,950	39.77	38.81	40.00	43.45	29.33	52,490,814						
stockpickr	lpnt	-2.70%	$38.92 -1.08 | -2.70%	39.62	-1.08	279.95k	39.77	38.81	40.00	43.45	29.33							
stocksmart	lpnt	%	$41.03	37.3		36,222	42.23	41										
stocktwits	lpnt	-2.67%	38.93		-1.07													
streetinsider-com	lpnt	2.7%	38.92	$39.62	-1.08	279,950	$39.77	$38.81	$40.00	$43.45	$29.33		12.97				$3.00	
thecramerreport	lpnt		38.92	39.70	-1.08	279950	39.77	38.81										
thestree	lpnt	-2.7%	$38.92	39.62	-1.08	279950	39.77	38.81	40.0	-43.45	29.33	5.2490814e7		2.12220361e9				
tickerspy	lpnt	-2.70%	$38.92	39.62	-1.08	279,950	39.77	38.81	40.00	43.45	29.33		13.3	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	-2.70%	38.920	39.620	-1.080	279,950	39.770	38.810	40.000	43.450	29.330	52,490,814	13.30	2,042,942,481			3.00	
updown	lpnt	-2.70%	$38.92	$39.62	-$1.08	278,166	$39.77	$38.81	$40.00	$43.45	$29.33	52.49b	12.97	$2.10b			3.08	
wallstreetsurvivor	lpnt	-2.70%	38.92	39.62	-1.08	279,035	39.77	38.81		43.45	30.00		13.30	$2b			2.91	
yahoo-finance	lpnt	2.70%	38.92	39.70	1.08	279,950	39.77	38.81	40.00	43.45	29.33		12.99	2.04b			3.00	
ycharts-com	lpnt	-2.60%	38.93		-1.04					43.45	29.33		12.93	2.00b	0.00%		3.01	
zacks	lpnt	(-2.70%)	38.92		-1.08	vol.  279,950	39.77	38.81		43.45	29.33		13.38	2.10 b	0.00	0.00	2.99	
advfn	xec	-4.70	84.88	87.61	-4.19	754873	87.7	84.66										
barchart	xec	-4.70%	84.88	87.54	-4.19	754,873	87.70	84.66	89.07	117.83	62.71		14.69	$7.26 b	0.45%	$0.40	+5.70	
barrons	xec	4.70%	84.88	87.61	-4.19	728,131	87.70	84.66				85.78 million		$7.58 billion	0.47%	$0.1		
bloomberg	xec	-4.704%	84.880	87.610	-4.190	754,873	87.700	84.660		117.95	62.88	85.540mil	14.242	7,260.635mil	0.401	0.100 regular cash	5.960	
boston-com	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
bostonmerchant	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
business-insider	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
chron	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
cio-com	xec	-4.70%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995	14.89	7b	0.4	0.4		
cnn-money	xec	-4.70%	84.88	87.61	-4.19	754,873	87.70	84.66	89.07				14.9	$7.3b	0.47%			
easystockalterts	xec	-4.78%	84.88	87.61	-4.19	754873	87.70	84.66	89.07	117.95	62.88		14.89				5.70	
eresearch-fidelity-com	xec	-4.70%	84.8800	87.6100	-4.1900	754,873	87.7000	84.6600	89.0700	117.9500	62.8800	85,540,000	15.63	$7.62b	0.45%	$0.100000		
finance-abc7-com	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
financial-content	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
finapps-forbes-com	xec	-4.7%	$84.88	87.61	-4.19	754,873	87.70	84.66	89.07	117.95	62.88	86 mil	14.9	7 bil	0.5	0.40	5.70	
finviz	xec	-4.70%	84.88			754,873			89.07	-27.96%	35.37%	85.54m	15.84	7.26b		0.40	5.36	
fool	xec	-4.70%	$84.88	$87.61	-4.19	754,873	$87.70	$84.66	$89.07	$117.95	$62.88		15.60	$7.26b	0.50%	0.40		
foxbusiness	xec		$84.88		-4.19	754,873			$89.07									
google-finance	xec	(-4.70%)	84.88	87.61	-4.19	754,873.00	87.70	84.66		117.95	62.88	85.53m	15.85	7.26b	0.47	0.10	5.36	
howthemarketworks	xec	-4.704%	84.88	87.61	-4.19	728,131	87.7	84.66	89.07									
hpcwire	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
insidestocks	xec	-4.70%	84.88	87.54	-4.19	754800	87.70	84.66					price earnings ratio: 14.36					
investopedia	xec	-4.70 %	$84.88	87.61	-4.19				89.07									
investorguide	xec	-4.70%	84.88	87.61	-4.19		87.70	85.26		117.95	62.88		15.59	7.261b			5.713	
marketintellisearch	xec	-4.7 %	$84.88	$87.61	-4.19	702.00k	$87.70	$84.66	$89.07			85.54m	15.84	7.26b	0.47 %		5.36	
marketwatch	xec	-4.70%	$85.19	open: 87.61	-4.19	32,012	$87.70	$84.66	$89.07	$117.95	$62.88		14.95	$7.58b	0.47%	0.10	5.68	
minyanville	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
msn-money	xec	-4.70%	84.88	87.61	-4.19	754,873	87.70	84.66	89.07	117.95	62.88	85.54 mil	14.94	7.62 bil	0.45%	0.40	5.36	
nasdaq-com	xec	4.7%	$ 84.88		4.19	754,873	$ 87.70	$ 84.66	$ 89.07	$ 117.95	$ 62.88	85,540,000	14.89	$ 7,260,635,200	0.45 %	$0.400000	$ 5.70	
optimum	xec	-4.70%	84.88 ( 4:15 pm edt)	87.61	-4.19	754,873	87.70	84.66	89.07	117.95	62.88	85.54m	14.9	7.3b	0.47	0.40	5.70	
paidcontent	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
pc-quote	xec	-4.70%	84.88	87.61	-4.19	754,873	87.7	84.66	89.07	117.95	62.88	89,762,582	15.68134	7,619,048,000		0.1		
personal-wealth-biz	xec	-4.70%	84.88	87.61	-4.19	754,873	87.70	84.66	89.07	117.95	62.88		15.59		0.38	0.34	5.713	
predictwallstreet	xec	-4.70%	84.88		-4.19	754,873												
raymond-james	xec	-4.70	84.88	87.61	-4.19	754,873	87.70	84.66	84.88	117.95	62.88		14.81				5.73	
renewable-energy-world	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
screamingmedia	xec	-4.70%	$	open: 87.61	-4.19	32,012	$87.70	$84.66	$89.07	$117.95	$62.88		14.95	$7.58b	0.47%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	-4.70%	last trade: 84.88		change: -4.190								p/e ratio: 15.59					
smartmoney	xec	(-4.70%)	84.88	$87.61	-4.19	754,873	$87.70	$84.66	$89.07	$117.95	$62.88			7,619,000	0.45%	$0.10		
stocknod	xec	-4.704%	84.88 usd	87.61	-4.190	754,873	87.70	84.66	89.07	117.95	62.88	85,539,995						
stockpickr	xec	-4.70%	$84.88 -4.19 | -4.70%	87.67	-4.19	754.87k	87.70	84.66	89.07	117.95	62.88							
stocksmart	xec	%	$93.44	89.42		191,731	96.33	93.35										
stocktwits	xec	-4.70%	84.88		-4.19													
streetinsider-com	xec	4.7%	84.88	$87.61	-4.19	754,873	$87.70	$84.66	$89.07	$117.95	$62.88		14.89				$5.70	
thecramerreport	xec		84.88	87.61	-4.19	754873	87.70	84.66										
thestree	xec	-4.7%	$84.88	87.67	-4.19	754873	87.7	84.66	89.07	-117.95	62.88	8.5539995e7		7.576277357e9				
tickerspy	xec	-4.70%	$84.88	87.61	-4.19	754,873	87.70	84.66	89.07	117.95	62.88		15.7	7.6b	0.45%	$0.10		
tmx-quotemedia	xec	-4.70%	84.880	87.610	-4.190	754,873	87.700	84.660	89.070	117.950	62.880	85,539,995	15.60	7,260,634,776	0.471	0.100 usd	5.70	
updown	xec	-4.70%	$84.88	$87.61	-$4.19	722,861	$87.70	$84.66	$89.07	$117.95	$62.88	85.54b	15.61	$7.61b			5.71	
wallstreetsurvivor	xec	-4.70%	84.88	87.61	-4.19	728,131	87.70	84.66		117.95	62.88		15.60	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	4.70%	84.88	87.61	4.19	754,873	87.70	84.66	89.07	117.95	62.88		14.86	7.26b	0.40%	0.40	5.71	
ycharts-com	xec	-4.70%	84.88		-4.19					117.95	62.88		14.94	7.26b	0.52%		5.68	
zacks	xec	(-4.70%)	84.88		-4.19	vol.  754,593	87.70	84.66		117.95	62.88		14.77	7.62 b	0.45	0.40	6.03	
advfn	c	-5.33	39.79	41.28	-2.24	47157465	41.4	39.57										
barchart	c	-5.33%	39.79	41.25	-2.24	47,157,465	41.40	39.57	42.03	51.49	36.29		13.75	$115.61 b	0.09%	$0.04	+3.00	
barrons	c	5.33%	39.79	41.28	-2.24	46.818m	41.40	39.57				2.97 billion		$123.89 billion	0.10%	$0.01		
bloomberg	c	-5.330%	39.790	41.280	-2.240	47,157,465	41.400	39.570		51.50	36.30	2,906.000mil	12.836	115,629.700mil	0.025	0.010 regular cash	3.100	
boston-com	c	-5.330%	39.79 usd	41.28	-2.240	47,157,465	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
bostonmerchant	c	-5.330%	39.79 usd	41.28	-2.240	47,157,465	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
business-insider	c	-5.330%	39.79 usd	41.28	-2.240	47,157,465	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
chron	c	-5.330%	39.79 usd	41.28	-2.240	47,156,965	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
cio-com	c	-5.33%	39.79 usd	41.28	-2.240	47,156,965	41.40	39.57	42.03	45.12	36.76	2,920,644,056	13.26	116b	0.1	0.04		
cnn-money	c	-5.33%	39.79	41.28	-2.24	47,156,765	41.40	39.57	42.03				13.3	$116.2b	0.10%			
easystockalterts	c	-5.43%	39.79	41.28	-2.24	47156965	41.40	39.57	42.03	125.25	3.63		13.26				3.00	
eresearch-fidelity-com	c	-5.33%	39.7900	41.2800	-2.2400	47,156,965	41.4000	39.5700	42.0300	51.5000	36.3000	2,920,644,000	13.56	$122.75b	0.10%	$0.010000		
finance-abc7-com	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
financial-content	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	-5.3%	$39.79	41.28	-2.24	47,155,765	41.40	39.57	42.03	51.50	36.30	2.92 bil	13.3	116 bil	0.0	0.01	3.00	
finviz	c	-5.33%	39.79			47,147,064			42.03	-22.72%	9.64%	2.92b	13.56	122.75b		0.04	3.10	
fool	c	-5.33%	$39.79	$41.28	-2.24	46,593,124	$41.40	$39.57	$42.03	$51.50	$36.30		14.00	$116.21b	1.60%	0.04		
foxbusiness	c		$39.79		-2.24	47,224,962			$42.03									
google-finance	c	(-5.33%)	39.79	41.28	-2.24	47.16m	41.40	39.57		51.50	36.30	2.92b	12.83	116.21b	0.10	0.01	3.10	
howthemarketworks	c	-5.33%	39.79	41.28	-2.24	46,818,604	41.4	39.57	42.03									
hpcwire	c	-5.330%	39.79 usd	41.28	-2.240	47,161,465	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
insidestocks	c	-5.33%	39.79	41.25	-2.24	46902738	41.40	39.57					price earnings ratio: 13.26					
investopedia	c	-5.33 %	$39.79	41.28	-2.24				42.03									
investorguide	c	-5.29%	39.805	41.28	-2.225		41.40	39.70		51.50	36.20		13.74	116.3b			3.058	
marketintellisearch	c	-5.33 %	$39.79	$41.28	-2.24	46073.70k	$41.40	$39.57	$42.03			2920.64m	13.56	122.75b	0.1 %		3.10	
marketwatch	c	-5.33%	$39.90	open: 41.28	-2.24	625,550	$41.40	$39.57	$42.03	$51.50	$36.30		12.70	$123.89b	0.10%	0.01	3.13	
minyanville	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
msn-money	c	-5.33%	39.79	41.28	-2.24	47.16 mil	41.40	39.57	42.03	51.50	36.30	2.92 bil	12.84	122.75 bil	0.10%	0.04	3.02	
nasdaq-com	c	5.33%	$ 39.79		2.24	47,142,465	$ 41.40	$ 39.57	$ 42.03	$ 51.50	$ 4.46	2,911,858,000	13.26	$ 115,862,829,820	0.1 %	$0.040000	$ 3	
optimum	c	-5.33%	39.79 ( 4:15 pm edt)	41.28	-2.24	47,141,965	41.40	39.57	42.03	125.25	3.63	2.92b	13.3	116.2b			3.00	
paidcontent	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
pc-quote	c	-5.33%	39.79	41.28	-2.24	47,158,965	41.4	39.57	42.03	51.50	36.30	3,069,594,873	13.55806	122,139,180,000		0.01		
personal-wealth-biz	c	-5.33%	39.79	41.28	-2.24	47,224,960	41.40	39.57	42.03	51.50	36.20		13.74		0.02	0.01	3.058	
predictwallstreet	c	-5.04%	39.91		-2.12	33,667,817												
raymond-james	c	-5.33	39.79	41.28	-2.24	47,155,765	41.40	39.57	39.79	51.50	36.30		124.34				0.32	
renewable-energy-world	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
screamingmedia	c	-5.33%	$	open: 41.28	-2.24	591,210	$41.40	$39.57	$42.03	$51.50	$36.30		12.70	$123.89b	0.10%	0.01	3.13	
scroli	c	-5.33%	c 39.79	41.28	-2.24	39,508,192	41.40	39.58	42.03	51.50	36.30		12.83				3.10	
simple-stock-quotes	c	-5.33%	last trade: 39.79		change: -2.240								p/e ratio: 13.74					
smartmoney	c	(-5.33%)	39.79	$41.28	-2.24	47,155,765	$41.40	$39.57	$42.03	$51.50	$36.30			122,754,700	0.10%	$0.01		
stocknod	c	-5.330%	39.79 usd	41.28	-2.240	47,155,765	41.40	39.57	42.03	45.12	36.76	2,920,644,056						
stockpickr	c	-5.33%	$39.79 -2.24 | -5.33%	41.25	-2.24	47.15m	41.40	39.57	42.03	51.50	36.30							
stocksmart	c	%	$39.685	4.75		3,224,305	41	39.59										
stocktwits	c	-5.31%	39.80		-2.23													
streetinsider-com	c	5.33%	39.79	$41.28	-2.24	47,155,765	$41.40	$39.57	$42.03	$125.25	$3.63		13.26				$3.00	
thecramerreport	c		42.03	42.08	-0.60	22234950	42.25	41.83										
thestree	c	-5.33%	$39.79	41.25	-2.24	47156865	41.4	39.57	42.03	-51.5	36.3	2.920644056e9		1.24507056107e11				
tickerspy	c	-5.33%	$39.79	41.28	-2.24	47,156,865	41.40	39.57	42.03	51.50	36.30		13.6	122.7b	0.10%	$0.01		
tmx-quotemedia	c	-5.33%	39.790	41.280	-2.240	47,224,962	41.400	39.570	42.030	51.500	36.300	2,911,858,000	14.00	115,862,829,820	0.095	0.010 usd	3.00	
updown	c	-5.33%	$39.79	$41.28	-$2.24	46,568,592	$41.40	$39.57	$42.03	$51.50	$36.30	2920.64b	13.25	$122.75b			3.17	
wallstreetsurvivor	c	-5.33%	39.79	41.28	-2.24	46,818,604	41.40	39.57		51.50	36.30		14.00	$123b	0.10%		3.50	
yahoo-finance	c	5.33%	39.79	41.28	2.24	47,155,765	41.40	39.57	42.03	51.50	36.30		13.01	116.21b	0.10%	0.04	3.06	
ycharts-com	c	-5.31%	39.80		-2.23					51.50	36.30		13.27	115.64b	0.11%		3.00	
zacks	c	(-5.33%)	39.79		-2.24	vol.  47,155,065	41.40	39.57		51.50	36.30		13.56	122.14 b	0.10	0.04	3.1	
advfn	bcsi	-0.94	22.12	22.04	-0.21	539260	22.49	21.97										
barchart	bcsi	-0.94%	22.12	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21		18.80	$962.22 m			+0.97	
barrons	bcsi	0.94%	22.12	22.04	-0.21	539,260	22.49	21.97				48.20 million		$946.71 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	-0.940%	22.120	22.040	-0.210	539,260	22.490	21.970		32.22	17.21	43.407mil	23.785	960.156mil			0.930	
boston-com	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
bostonmerchant	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
business-insider	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
chron	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
cio-com	bcsi	-0.94%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671	22.57	960m				
cnn-money	bcsi	-0.94%	22.12	22.04	-0.21	539,260	22.49	21.97	22.33				22.6	$960.2m				
easystockalterts	bcsi	-0.95%	22.12	22.04	-0.21	539260	22.49	21.97	22.33	32.22	17.21		22.57				0.98	
eresearch-fidelity-com	bcsi	-0.94%	22.1200	22.0400	-0.2100	539,260	22.4900	21.9700	22.3300	32.2200	17.2100	43,407,000	23.02	$969.28m				
finance-abc7-com	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
financial-content	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	-0.9%	$22.12	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21	43 mil	22.8	960 mil	0.0	0.00	0.97	
finviz	bcsi	-0.94%	22.12			539,260			22.33	-31.35%	28.53%	43.41m	24.58	960.23m			0.90	
fool	bcsi	-0.94%	$22.12	$22.04	-0.21	539,260	$22.49	$21.97	$22.33	$32.22	$17.21		22.80	$960.16m				
foxbusiness	bcsi		$22.12		-0.21	540,813			$22.33									
google-finance	bcsi	(-0.94%)	22.12	22.04	-0.21	539,260.00	22.49	21.97		32.22	17.21	44.06m	24.61	974.70m			0.90	
howthemarketworks	bcsi	-0.94%	22.12	22.04	-0.21	534,402	22.49	21.97	22.33									
hpcwire	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	540,813	22.49	21.97	22.33	32.22	17.21	43,406,671						
insidestocks	bcsi	-0.94%	22.12	22.04	-0.21	539260	22.49	21.97					price earnings ratio: 15.58					
investopedia	bcsi	-0.94 %	$22.12	22.04	-0.21				22.33									
investorguide	bcsi	-0.94%	22.12	22.04	-0.21		22.49	21.97		32.22	17.21		22.88	960.1m			0.976	
marketintellisearch	bcsi	-0.94 %	$22.12	$22.12	-0.21	543.90k	$22.49	$21.97	$22.33			43.41m	24.81	0.97b	0.0 %		0.90	
marketwatch	bcsi	-0.94%	$22.12	open: 22.04	-0.21	7,901	$22.49	$21.97	$22.33	$32.22	$17.21			$946.71m				
minyanville	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
msn-money	bcsi	-0.94%	22.12	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21	43.41 mil	22.57	969.27 mil			0.90	
nasdaq-com	bcsi	0.94%	$ 22.12	$ 22.04	0.21	539,260	$ 22.49	$ 21.97	$ 22.33	$ 32.22	$ 17.21	43,497,000	22.8	$ 962,153,640			$ 0.97	
optimum	bcsi	-0.94%	22.12 ( 4:30 pm edt)	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21	43.41m	22.6	960.2m			0.98	
paidcontent	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
pc-quote	bcsi	-0.94%	22.12	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21	43,819,091	22.78571	969,278,000				
personal-wealth-biz	bcsi	-0.94%	22.12	22.12	-0.21	540,813	22.49	21.97	22.33	32.22	17.21		22.88			0.00	0.976	
predictwallstreet	bcsi	-0.94%	22.12		-0.21	539,260												
raymond-james	bcsi	-0.94	22.12	22.04	-0.21	539,260	22.49	21.97	22.12	32.22	17.21		22.12				1.00	
renewable-energy-world	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
screamingmedia	bcsi	-0.94%	$	open: 22.04	-0.21	4,758	$22.49	$21.97	$22.33	$32.22	$17.21			$946.71m				
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	-0.94%	last trade: 22.12		change: -0.210								p/e ratio: 22.88					
smartmoney	bcsi	(-0.94%)	22.12	$22.04	-0.21	539,260	$22.49	$21.97	$22.33	$32.22	$17.21			969,300	0.00%	$0.00		
stocknod	bcsi	-0.9404%	22.12 usd	22.04	-0.2100	539,260	22.49	21.97	22.33	32.22	17.21	43,406,671						
stockpickr	bcsi	-0.94%	$22.12 -0.21 | -0.94%	22.04	-0.21	539.26k	22.49	21.97	22.33	32.22	17.21							
stocksmart	bcsi	%	$22.52	30.27		89,648	23.07	22.48										
stocktwits	bcsi	-0.85%	22.14		-0.19													
streetinsider-com	bcsi	0.94%	22.12	$22.04	-0.21	539,260	$22.49	$21.97	$22.33	$32.22	$17.21		22.57				$0.98	
thecramerreport	bcsi		22.12	22.12	-0.21	539260	22.49	21.97										
thestree	bcsi	-0.94%	$22.12	22.04	-0.21	539260	22.49	21.97	22.33	-32.22	17.21	4.3406671e7		9.46699495e8				
tickerspy	bcsi	-0.94%	$22.12	22.04	-0.21	539,260	22.49	21.97	22.33	32.22	17.21		22.8	983.9m	0.00%	$0.00		
tmx-quotemedia	bcsi	-0.94%	22.120	22.040	-0.210	540,813	22.490	21.970	22.330	32.220	17.210	43,406,671	22.80	960,155,563			0.98	
updown	bcsi	-0.94%	$22.12	$22.04	-$0.21	534,502	$22.49	$21.97	$22.33	$32.22	$17.21	43.49b	22.33	$969m			1.00	
wallstreetsurvivor	bcsi	-0.94%	22.12	22.04	-0.21	534,402	22.49	21.97		32.22	17.21		22.80	$969m			0.98	
yahoo-finance	bcsi	0.94%	22.12	22.12	0.21	539,260	22.49	21.97	22.33	32.22	17.21		22.66	960.14m			0.98	
ycharts-com	bcsi	+1.51%	22.14		+0.33					32.22	17.21		22.59	963.09m	0.00%		0.98	
zacks	bcsi	(-0.94%)	22.12		-0.21	vol.  539,260	22.49	21.97		32.22	17.21		19.25	969.28 m	0.00	0.00	1.16	
advfn	jazz	-2.45	34.7	35.33	-0.87	680848	35.55	34.03										
barchart	jazz	-2.45%	34.70	35.33	-0.87	681,873	35.55	34.03	35.57	36.47	7.51		22.40	$1.40 b			+1.18	
barrons	jazz	2.45%	34.70	35.33	-0.87	680,848	35.55	34.03				39.41 million		$1.43 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	-2.446%	34.700	35.330	-0.870	680,848	35.550	34.030		36.47	7.51	40.742mil	22.680	1,413.741mil			1.530	
boston-com	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
bostonmerchant	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
business-insider	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
chron	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
cio-com	jazz	-2.45%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809	28.21	1b				
cnn-money	jazz	-2.45%	34.70	35.33	-0.87	680,848	35.55	34.03	35.57				28.2	$1.4b				
easystockalterts	jazz	-2.46%	34.70	35.33	-0.87	680848	35.55	34.03	35.57	36.47	7.51		28.21				1.23	
eresearch-fidelity-com	jazz	-2.45%	34.7000	35.3300	-0.8700	680,848	35.5500	34.0300	35.5700	36.4700	7.5100	40,742,000	30.14	$1.45b				
finance-abc7-com	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
finance-abc7chicago-com	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
financial-content	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
finapps-forbes-com	jazz	-2.5%	$34.70	35.33	-0.87	680,848	35.55	34.03	35.57	36.47	7.51	41 mil	29.4	1 bil	0.0	0.00	1.18	
finviz	jazz	-2.45%	34.70			680,848			35.57	-4.85%	362.05%	40.74m	29.41	1.41b			1.18	
fool	jazz	-2.45%	$34.70	$35.33	-0.87	680,848	$35.55	$34.03	$35.57	$36.47	$7.51		28.90	$1.41b				
foxbusiness	jazz		$34.70		-0.87	681,636			$35.57									
google-finance	jazz	(-2.45%)	34.70	35.33	-0.87	680,848.00	35.55	34.03		36.47	7.51	40.74m	29.45	1.41b			1.18	
howthemarketworks	jazz	-2.446%	34.7	35.33	-0.87	678,743	35.55	34.03	35.57									
hpcwire	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
insidestocks	jazz	-2.45%	34.70	35.33	-0.87	680848	35.55	34.03					price earnings ratio: 19.49					
investopedia	jazz	-2.45 %	$34.70	35.33	-0.87				35.57									
investorguide	jazz	-2.45%	34.70	35.32	-0.87		35.55	34.03		34.97	6.87		28.12	1.414b			1.265	
marketintellisearch	jazz	-2.45 %	$34.70	$35.32	-0.87	670.60k	$35.33	$34.03	$35.57			40.74m	30.14	1.45b	0.0 %		1.18	
marketwatch	jazz	-2.45%	$34.70	open: 35.33	-0.87	3,705	$35.55	$34.03	$35.57	$36.47	$7.51		29.84	$1.43b			1.16	
minyanville	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
msn-money	jazz	-2.45%	34.70	35.33	-0.87	680,848	35.55	34.03	35.57	36.47	7.51	40.74 mil	27.32	1.45 bil			1.18	
nasdaq-com	jazz	2.45%	$ 34.70	$ 35.33	0.87	680,848	$ 35.55	$ 34.03	$ 35.57	$ 36.47	$ 7.51	40,742,000	29.41	$ 1,413,747,400			$ 1.18	
optimum	jazz	-2.45%	34.70 ( 4:30 pm edt)	35.33	-0.87	680,848	35.55	34.03	35.57	36.47	7.51	40.74m	28.2	1.4b			1.23	
paidcontent	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
pc-quote	jazz	-2.45%	34.7	35.33	-0.87	680,848	35.55	34.03	35.57	36.47	7.51	41,763,484	28.00787	1,449,193,000				
personal-wealth-biz	jazz	-2.45%	34.70	35.32	-0.87	681,636	35.55	34.03	35.57	34.97	6.87		28.12			0.00	1.265	
predictwallstreet	jazz	-2.45%	34.70		-0.87	680,848												
raymond-james	jazz	-2.45	34.70	35.33	-0.87	680,848	35.55	34.03	34.70	36.47	7.51		26.29				1.32	
renewable-energy-world	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
screamingmedia	jazz	-2.45%	$	open: 35.33	-0.87	3,705	$35.55	$34.03	$35.57	$36.47	$7.51		29.84	$1.43b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	-2.45%	last trade: 34.70		change: -0.870								p/e ratio: 28.12					
smartmoney	jazz	(-2.45%)	34.70	$35.33	-0.87	680,848	$35.55	$34.03	$35.57	$36.47	$7.51			1,449,200	0.00%	$0.00		
stocknod	jazz	-2.446%	34.70 usd	35.33	-0.8700	680,848	35.55	34.03	35.57	36.47	7.510	40,741,809						
stockpickr	jazz	-2.45%	$34.70 -0.87 | -2.45%	35.33	-0.87	680.85k	35.55	34.03	35.57	36.47	7.51							
stocksmart	jazz	%	$29.58	19.88		105,887	29.64	29.09										
stocktwits	jazz	-2.42%	34.71		-0.86													
streetinsider-com	jazz	2.45%	34.70	$35.33	-0.87	680,848	$35.55	$34.03	$35.57	$36.47	$7.51		28.21				$1.23	
thecramerreport	jazz		34.70	35.32	-0.87	680848	35.55	34.03										
thestree	jazz	-2.45%	$34.7	35.33	-0.87	680848	35.55	34.03	35.57	-36.47	7.51	4.0741809e7		1.432889423e9				
tickerspy	jazz	-2.45%	$34.70	35.33	-0.87	680,848	35.55	34.03	35.57	36.47	7.51		28.0	1.4b	0.00%	$0.00		
tmx-quotemedia	jazz	-2.45%	34.700	35.330	-0.870	681,636	35.550	34.030	35.570	36.470	7.510	40,741,809	28.90	1,413,740,772			1.23	
updown	jazz	-2.45%	$34.70	$35.33	-$0.87	676,243	$35.55	$34.03	$35.57	$36.47	$7.51	40.74b	25.82	$1.44b			1.38	
wallstreetsurvivor	jazz	-2.45%	34.70	35.33	-0.87	678,743	35.55	34.03		36.47	7.51		28.90	$1b			0.83	
yahoo-finance	jazz	2.45%	34.70	35.32	0.87	680,848	35.55	34.03	35.57	36.47	7.51		27.43	1.41b			1.27	
ycharts-com	jazz	-2.42%	34.71		-0.86					36.47	7.51		27.33	1.40b	0.00%		1.27	
zacks	jazz	(-2.45%)	34.70		-0.87	vol.  680,848	35.55	34.03		36.47	7.51		22.66	1.45 b	0.00	0.00	1.57	
advfn	srcl	-1.63	91.4	92.17	-1.51	215021	92.31	91.04										
barchart	srcl	-1.63%	91.40	92.17	-1.51	224,960	92.31	91.05	92.91	95.71	61.02		35.23	$7.81 b			+2.47	
barrons	srcl	1.63%	91.40	92.17	-1.51	214,629	92.31	91.04				86.96 million		$7.98 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	-1.625%	91.400	92.170	-1.510	215,021	92.310	91.040		95.71	61.02	85.849mil	34.886	7,846.598mil			2.620	
boston-com	srcl	-1.625%	91.40 usd	92.17	-1.510	187,870	92.31	91.04	92.91	95.71	61.02	85,848,988						
bostonmerchant	srcl	-1.625%	91.40 usd	92.17	-1.510	187,870	92.31	91.04	92.91	95.71	61.02	85,848,988						
business-insider	srcl	-1.625%	91.40 usd	92.17	-1.510	187,870	92.31	91.04	92.91	95.71	61.02	85,848,988						
chron	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
cio-com	srcl	-1.63%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988	37.00	8b				
cnn-money	srcl	-1.63%today&rsquo;s change	91.40data as of 4:00pm et	92.17	-1.51	214,629	92.31	91.04	92.91				37.0	$7.8b				
easystockalterts	srcl	-1.64%	91.40	92.17	-1.51	187478	92.31	91.04	92.91	95.71	61.02		37.00				2.47	
eresearch-fidelity-com	srcl	-1.63%	91.4000	92.1700	-1.5100	214,629	92.3100	91.0400	92.9100	95.7100	61.0200	85,849,000	37.62	$7.98b				
finance-abc7-com	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
financial-content	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	-1.6%	$91.40	92.17	-1.51	214,629	92.31	91.04	92.91	95.71	61.02	86 mil	37.0	8 bil	0.0	0.00	2.47	
finviz	srcl	-1.63%	91.40			214,229			92.91	-4.50%	49.79%	85.85m	37.62	7.98b			2.47	
fool	srcl	-1.64%	$91.39	$92.17	-1.52	178,952	$92.31	$91.04	$92.91	$95.71	$61.02		37.60	$7.85b				
foxbusiness	srcl		$91.40		-1.51	218,717			$92.91									
google-finance	srcl	(-1.63%)	91.40	92.17	-1.51	214,629.00	92.31	91.04		95.71	61.02	85.85m	36.98	7.85b			2.47	
howthemarketworks	srcl	-1.625%	91.4	92.17	-1.51	187,478	92.31	91.04	92.91									
hpcwire	srcl	-1.625%	91.40 usd	92.17	-1.510	187,870	92.31	91.04	92.91	95.71	61.02	85,848,988						
insidestocks	srcl	-1.63%	91.40	92.17	-1.51	196323	92.31	91.05					price earnings ratio: 34.62					
investopedia	srcl	-1.63 %	$91.40	92.17	-1.51				92.91									
investorguide	srcl	-1.63%	91.40	92.17	-1.51		92.31	91.07		95.71	57.00		37.62	7.847b			2.47	
marketintellisearch	srcl	-1.63 %	$91.40	$92.17	-1.51	211.40k	$92.31	$91.04	$92.91			85.85m	37.62	7.98b	0.0 %		2.47	
marketwatch	srcl	-1.63%	$91.40	open: 92.17	-1.51	3,380	$92.31	$91.04	$92.91	$95.71	$61.02		37.13	$7.98b			2.46	
minyanville	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
msn-money	srcl	-1.63%	91.40	92.17	-1.51	214,629	92.31	91.04	92.91	95.71	61.02	85.85 mil	37.00	7.98 bil			2.47	
nasdaq-com	srcl	1.63%	$ 91.40	$ 92.17	1.51	214,629	$ 92.31	$ 91.04	$ 92.91	$ 95.71	$ 61.02	85,849,000	37	$ 7,846,598,600			$ 2.47	
optimum	srcl	-1.63%	91.40 ( 4:00 pm edt)	92.17	-1.51	187,478	92.31	91.04	92.91	95.71	61.02	85.85m	37.0	7.8b			2.47	
paidcontent	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
pc-quote	srcl	-1.63%	91.4	92.17	-1.51	218,717	92.31	91.04	92.91	95.71	61.02	87,267,292	37.61538	7,976,231,000				
personal-wealth-biz	srcl	-1.63%	91.40	92.17	-1.51	218,317	92.31	91.04	92.91	95.71	57.00		37.62			0.00	2.47	
predictwallstreet	srcl	-1.63%	91.40		-1.51	214,629												
raymond-james	srcl	-1.63	91.40	92.17	-1.51	214,629	92.31	91.04	91.40	95.71	61.02		36.13				2.53	
renewable-energy-world	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
screamingmedia	srcl	-1.63%	$	open: 92.17	-1.51	5,046	$92.31	$91.04	$92.91	$95.71	$61.02		37.13	$7.98b			2.46	
scroli	srcl	-1.63%	srcl 91.40	92.17	-1.51	159,899	92.31	91.04	92.91	95.71	61.02		36.98				2.47	
simple-stock-quotes	srcl	-1.63%	last trade: 91.40		change: -1.510								p/e ratio: 37.62					
smartmoney	srcl	(-1.63%)	91.40	$92.17	-1.51	214,629	$92.31	$91.04	$92.91	$95.71	$61.02			7,976,200	0.00%	$0.00		
stocknod	srcl	-1.625%	91.40 usd	92.17	-1.510	187,478	92.31	91.04	92.91	95.71	61.02	85,848,988						
stockpickr	srcl	-1.63%	$91.40 -1.51 | -1.63%	92.17	-1.51	214.63k	92.31	91.04	92.91	95.71	61.02							
stocksmart	srcl	%	$87.35	81.22		41,983	89.08	87.24										
stocktwits	srcl	-1.58%	91.44		-1.47													
streetinsider-com	srcl	1.63%	91.40	$92.17	-1.51	187,478	$92.31	$91.04	$92.91	$95.71	$61.02		37.00				$2.47	
thecramerreport	srcl		92.91	92.45	-0.09	222658	92.94	91.60										
thestree	srcl	-1.63%	$91.4	92.17	-1.51	214629	92.31	91.04	92.91	-95.71	61.02	8.5848988e7		7.983955884e9				
tickerspy	srcl	-1.63%	$91.40	92.17	-1.51	214,629	92.31	91.04	92.91	95.71	61.02		37.6	7.9b	0.00%	$0.00		
tmx-quotemedia	srcl	-1.63%	91.400	92.170	-1.510	218,617	92.310	91.040	92.910	95.710	61.020	85,848,988	37.60	7,846,597,503			2.47	
updown	srcl	-1.63%	$91.40	$92.17	-$1.51	214,629	$92.31	$91.04	$92.91	$95.71	$61.02	85.84b	36.76	$7.97b			2.53	
wallstreetsurvivor	srcl	-1.63%	91.40	92.17	-1.51	187,478	92.31	91.04		95.71	62.70		37.60	$8b			2.39	
yahoo-finance	srcl	1.63%	91.40	92.17	1.51	214,229	92.31	91.04	92.91	95.71	61.02		37.00	7.85b			2.47	
ycharts-com	srcl	-1.55%	91.44		-1.44					95.71	61.02		37.02	7.81b	0.00%		2.47	
zacks	srcl	(-1.63%)	91.40		-1.51	vol.  214,629	92.31	91.04		95.71	61.02		35.19	7.98 b	0.00	0.00	2.64	
advfn	mgln	-1.78	54.7	55.18	-0.99	182686	55.34	54.62										
barchart	mgln	-1.78%	54.70	55.09	-0.99	167,712	55.34	54.62	55.69	55.87	34.59		12.86	$1.81 b			+4.33	
barrons	mgln	1.78%	54.70	55.18	-0.99	178,885	55.34	54.62				34.44 million		$1.79 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-1.778%	54.700	55.180	-0.990	182,686	55.340	54.620		55.87	34.59	31.970mil	12.633	1,748.781mil			4.330	
boston-com	mgln	-1.778%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395						
bostonmerchant	mgln	-1.778%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395						
business-insider	mgln	-1.778%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395						
chron	mgln	-1.778%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395						
cio-com	mgln	-1.78%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395	12.63	2b				
cnn-money	mgln	-1.78%	54.70	55.18	-0.99	178,885	55.34	54.62	55.69				12.6	$1.7b				
easystockalterts	mgln	-1.79%	54.70	55.18	-0.99	179185	55.34	54.62	55.69	55.87	34.59		12.63				4.33	
eresearch-fidelity-com	mgln	-1.78%	54.7000	55.1800	-0.9900	182,686	55.3400	54.6200	55.6900	55.8700	34.5900	31,970,000	12.86	$1.78b				
finance-abc7-com	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
finance-abc7chicago-com	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
financial-content	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
finapps-forbes-com	mgln	-1.8%	$54.70	55.18	-0.99	179,185	55.34	54.62	55.69	55.87	34.59	32 mil	12.6	2 bil	0.0	0.00	4.33	
finviz	mgln	-1.78%	54.70			179,185			55.69	-2.09%	58.14%	31.97m	12.86	1.78b			4.33	
fool	mgln	-1.78%	$54.70	$55.18	-0.99	179,185	$55.34	$54.62	$55.69	$55.87	$34.59		12.70	$1.75b				
foxbusiness	mgln		$54.70		-0.99	182,686			$55.69									
google-finance	mgln	(-1.78%)	54.70	55.18	-0.99	179,185.00	55.34	54.62		55.87	34.59	31.97m	12.64	1.75b			4.33	
howthemarketworks	mgln	-1.778%	54.7	55.18	-0.99	179,185	55.34	54.62	55.69									
hpcwire	mgln	-1.778%	54.70 usd	55.18	-0.9900	182,686	55.34	54.62	55.69	55.87	34.59	31,970,395						
insidestocks	mgln	-1.78%	54.70	55.09	-0.99	182686	55.34	54.62					price earnings ratio: 12.63					
investopedia	mgln	-1.78 %	$54.70	55.18	-0.99				55.69									
investorguide	mgln	-1.78%	54.70	55.18	-0.99		55.34	54.62		53.81	34.59		12.87	1.749b			4.328	
marketintellisearch	mgln	-1.78 %	$54.70	$55.18	-0.99	178.20k	$55.34	$54.62	$55.69			31.97m	12.86	1.78b	0.0 %		4.33	
marketwatch	mgln	-1.78%	$54.70	open: 55.18	-0.99	3,801	$55.34	$54.62	$55.69	$55.87	$34.59		12.49	$1.79b			4.38	
minyanville	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
msn-money	mgln	-1.78%	54.70	55.18	-0.99	179,185	55.34	54.62	55.69	55.87	34.59	31.97 mil	22.33	1.78 bil			4.33	
nasdaq-com	mgln	1.78%	$ 54.70	$ 55.18	0.99	179,185	$ 55.34	$ 54.62	$ 55.69	$ 55.87	$ 34.59	31,970,000	12.63	$ 1,748,759,000			$ 4.33	
optimum	mgln	-1.78%	54.70 ( 4:00 pm edt)	55.18	-0.99	179,185	55.34	54.62	55.69	55.87	34.59	31.97m	12.6	1.7b			4.33	
paidcontent	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
pc-quote	mgln	-1.78%	54.7	55.18	-0.99	182,686	55.34	54.62	55.69	55.87	34.59	32,665,698	22.73061	1,786,814,000				
personal-wealth-biz	mgln	-1.78%	54.70	55.18	-0.99	182,686	55.34	54.62	55.69	53.81	34.59		12.87			0.00	4.328	
predictwallstreet	mgln	-1.78%	54.70		-0.99	179,185												
raymond-james	mgln	-1.78	54.70	55.18	-0.99	179,185	55.34	54.62	54.70	55.87	34.59		12.40				4.41	
renewable-energy-world	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
screamingmedia	mgln	-1.78%	$	open: 55.18	-0.99	3,801	$55.34	$54.62	$55.69	$55.87	$34.59		12.49	$1.79b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-1.78%	last trade: 54.70		change: -0.990								p/e ratio: 12.87					
smartmoney	mgln	(-1.78%)	54.70	$55.18	-0.99	179,185	$55.34	$54.62	$55.69	$55.87	$34.59			1,780,400	0.00%	$0.00		
stocknod	mgln	-1.778%	54.70 usd	55.18	-0.9900	179,185	55.34	54.62	55.69	55.87	34.59	31,970,395						
stockpickr	mgln	-1.78%	$54.70 -0.99 | -1.78%	55.18	-0.99	179.19k	55.34	54.62	55.69	55.87	34.59							
stocksmart	mgln	%	$52.1	47.87		27,651	53.04	52.04										
stocktwits	mgln	-1.78%	54.70		-0.99													
streetinsider-com	mgln	1.78%	54.70	$55.18	-0.99	179,185	$55.34	$54.62	$55.69	$55.87	$34.59		12.63				$4.33	
thecramerreport	mgln		54.70	55.18	-0.99	182686	55.34	54.62										
thestree	mgln	-1.78%	$54.7	55.18	-0.99	179185	55.34	54.62	55.69	-55.87	34.59	3.1970395e7		1.780111594e9				
tickerspy	mgln	-1.78%	$54.70	55.18	-0.99	179,185	55.34	54.62	55.69	55.87	34.59		22.7	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-1.78%	54.700	55.180	-0.990	182,686	55.340	54.620	55.690	55.870	34.590	31,970,395	12.90	1,748,780,607			4.33	
updown	mgln	-1.78%	$54.70	$55.18	-$0.99	178,885	$55.34	$54.62	$55.69	$55.87	$34.59	31.97b	12.63	$1.78b			4.41	
wallstreetsurvivor	mgln	-1.78%	54.70	55.18	-0.99	179,185	55.34	54.62		55.87	42.16		12.90	$2b			4.03	
yahoo-finance	mgln	1.78%	54.70	55.18	0.99	179,185	55.34	54.62	55.69	55.87	34.59		12.64	1.75b			4.33	
ycharts-com	mgln	-1.78%	54.70		-0.99					55.87	34.59		12.66	1.81b	0.00%		4.32	
zacks	mgln	(-1.78%)	54.70		-0.99	vol.  179,185	55.34	54.62		55.87	34.59		12.86	1.79 b	0.00	0.00	4.33	
advfn	asfi	-0.63	7.94	7.88	-0.05	13950	7.97	7.87										
barchart	asfi	-0.63%	7.94	7.88	-0.05	14,206	7.97	7.87	7.99	9.50	6.38		10.13	$116.16 m	0.99%	$0.08	+0.21	
barrons	asfi	0.63%	7.94	7.88	-0.05	13,950	7.97	7.87				14.53 million		$118.26 million	1.01%	$0.02		
bloomberg	asfi	-0.626%	7.940	7.880	-0.050	13,950	7.970	7.870		9.59	6.40	14.634mil	10.051	116.195mil	1.008	0.020 regular cash	0.790	
boston-com	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
bostonmerchant	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
business-insider	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
chron	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
cio-com	asfi	-0.63%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122	36.09	116m	1	0.08		
cnn-money	asfi	-0.63%today&rsquo;s change	7.94data as of 3:59pm et	7.88	-0.05	13,950	7.97	7.87	7.99				36.1	$116.2m	1.01%			
easystockalterts	asfi	-0.63%	7.94	7.88	-0.05	13950	7.97	7.87	7.99	9.59	6.40		36.09				0.22	
eresearch-fidelity-com	asfi	-0.63%	7.9400	7.8800	-0.0500	13,950	7.9700	7.8700	7.9900	9.5900	6.4000	14,634,000	38.05	$116.93m	1.00%	$0.020000		
finance-abc7-com	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
finance-abc7chicago-com	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
financial-content	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
finapps-forbes-com	asfi	-0.6%	$7.94	7.88	-0.05	13,950	7.97	7.87	7.99	9.59	6.40	15 mil	37.8	116 mil	1.0	0.08	0.21	
finviz	asfi	-0.63%	7.94			13,950			7.99	-16.41%	24.43%	14.63m	36.32	116.89m		0.08	0.22	
fool	asfi	-0.63%	$7.94	$7.88	-0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40		36.30	$116.19m	1.20%	0.08		
foxbusiness	asfi		$7.94		-0.05	13,950			$7.99									
google-finance	asfi	(-0.63%)	7.94	7.88	-0.05	13,950.00	7.97	7.87		9.59	6.40	14.63m	35.90	116.19m	1.01	0.02	0.22	
howthemarketworks	asfi	-0.626%	7.94	7.88	-0.05	13,950	7.97	7.87	7.99									
hpcwire	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
insidestocks	asfi	-0.63%	7.94	7.88	-0.05	13850	7.97	7.87										
investopedia	asfi	-0.63 %	$7.94	7.88	-0.05				7.99									
investorguide	asfi	-0.63%	7.94	7.88	-0.05		7.97	7.87		10.03	6.66		35.51	116.2m			0.225	
marketintellisearch	asfi	-0.63 %	$7.94	$7.88	-0.05	13.80k	$7.97	$7.87	$7.99			14.63m	36.32	0.12b	1.0 %		0.22	
marketwatch	asfi	-0.63%	$7.94	open: 7.88	-0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40		35.80	$118.26m	1.01%	0.02	0.22	
minyanville	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
msn-money	asfi	-0.63%	7.94	7.88	-0.05	13,950	7.97	7.87	7.99	9.59	6.40	14.63 mil	36.09	116.93 mil	1.00%	0.08	0.22	
nasdaq-com	asfi	0.63%	$ 7.94	$ 7.88	0.05	13,950	$ 7.97	$ 7.87	$ 7.99	$ 9.59	$ 6.40	14,634,000	37.81	$ 116,193,960	1 %	$0.080000	$ 0.21	
optimum	asfi	-0.63%	7.94 ( 3:59 pm edt)	7.88	-0.05	13,950	7.97	7.87	7.99	9.59	6.40	14.63m	36.1	116.2m	1.01	0.08	0.22	
paidcontent	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
pc-quote	asfi	-0.63%	7.94	7.88	-0.05	13,950	7.97	7.87	7.99	9.59	6.40	14,691,940	36.31818	116,654,000		0.02		
personal-wealth-biz	asfi	-0.63%	7.94	7.88	-0.05	13,950	7.97	7.87	7.99	10.03	6.66		35.51		1.00	0.08	0.225	
predictwallstreet	asfi	-0.63%	7.94		-0.05	13,950												
raymond-james	asfi	-0.63	7.94	7.88	-0.05	13,950	7.97	7.87	7.94	9.59	6.40		36.09				0.22	
renewable-energy-world	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
screamingmedia	asfi	-0.63%	$	open: 7.88	-0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40		35.80	$118.26m	1.01%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-0.63%	last trade: 7.94		change: -0.050								p/e ratio: 35.51					
smartmoney	asfi	(-0.63%)	7.94	$7.88	-0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40			116,900	1.00%	$0.02		
stocknod	asfi	-0.6258%	7.940 usd	7.880	-0.0500	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122						
stockpickr	asfi	-0.63%	$7.94 -0.05 | -0.63%	7.88	-0.05	13.95k	7.97	7.87	7.99	9.59	6.40							
stocksmart	asfi	%	$7.53	8.09		7,682	7.67	7.49										
stocktwits	asfi	-0.75%	7.93		-0.06													
streetinsider-com	asfi	0.63%	7.94	$7.88	-0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40		36.09				$0.22	
thecramerreport	asfi		7.99	8.00	-0.11	45528	8.34	7.80										
thestree	asfi	-0.63%	$7.94	7.88	-0.05	13950	7.97	7.87	7.99	-9.59	6.4	1.4634122e7		1.18536388e8				
tickerspy	asfi	-0.63%	$7.94	7.88	-0.05	13,950	7.97	7.87	7.99	9.59	6.40		36.3	116.9m	1.00%	$0.02		
tmx-quotemedia	asfi	-0.63%	7.940	7.880	-0.050	13,950	7.970	7.870	7.990	9.590	6.400	14,634,122	36.30	116,194,929	1.001	0.020 usd	0.22	
updown	asfi	-0.63%	$7.94	$7.88	-$0.05	13,950	$7.97	$7.87	$7.99	$9.59	$6.40	14.63b	35.37	$117m			0.23	
wallstreetsurvivor	asfi	-0.63%	7.94	7.88	-0.05	13,950	7.97	7.87		9.59	6.40		36.30	$117m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	0.63%	7.94	7.88	0.05	13,950	7.97	7.87	7.99	9.59	6.40		35.29	116.19m	1.00%	0.08	0.23	
ycharts-com	asfi	-0.75%	7.93		-0.06					9.59	6.61		36.05	116.02m	1.11%		0.22	
zacks	asfi	(-0.63%)	7.94		-0.05	vol.  13,950	7.97	7.87		9.59	6.40		9.99	116.65 m	1.00	0.08	.8	
advfn	tklc	-3.05	8.91	9.05	-0.28	1078101	9.18	8.88										
barchart	tklc	-3.05%	8.91	9.14	-0.28	1,078,101	9.18	8.88	9.19	14.55	7.21		31.76	$611.94 m			-0.21	
barrons	tklc	3.05%	8.91	9.05	-0.28	1.078m	9.18	8.88				68.90 million		$635.33 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	-3.047%	8.910	9.050	-0.280	1,078,101	9.180	8.880		14.55	7.21	68.983mil		614.641mil			-0.010	
boston-com	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
bostonmerchant	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
business-insider	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
chron	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
cio-com	tklc	-3.05%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245		615m				
cnn-money	tklc	-3.05%	8.91	9.05	-0.28	1,078,101	9.18	8.88	9.19				nm	$614.6m				
easystockalterts	tklc	-3.09%	8.91	9.05	-0.28	1078101	9.18	8.88	9.19	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	-3.05%	8.9100	9.0500	-0.2800	1,078,101	9.1800	8.8800	9.1900	14.5500	7.2100	68,983,000	nm	$633.95m				
finance-abc7-com	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
financial-content	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	-3.0%	$8.91	9.05	-0.28	1,078,101	9.18	8.88	9.19	14.55	7.21	69 mil		615 mil	0.0	0.00	-0.21	
finviz	tklc	-3.05%	8.91			1,078,101			9.19	-38.76%	23.58%	68.98m		614.61m			-0.21	
fool	tklc	-3.05%	$8.91	$9.05	-0.28	1,071,223	$9.18	$8.88	$9.19	$14.55	$7.21		0.00	$614.64m				
foxbusiness	tklc		$8.91		-0.28	1,080,300			$9.19									
google-finance	tklc	(-3.05%)	8.91	9.05	-0.28	1.08m	9.18	8.88		14.55	7.21	68.98m		614.64m			-0.21	
howthemarketworks	tklc	-3.047%	8.91	9.05	-0.28	1,071,223	9.18	8.88	9.19									
hpcwire	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
insidestocks	tklc	-3.05%	8.91	9.14	-0.28	1078101	9.18	8.88					price earnings ratio: 19.37					
investopedia	tklc	-3.05 %	$8.91	9.05	-0.28				9.19									
investorguide	tklc	-3.05%	8.91	9.11	-0.28		9.18	8.88		14.92	7.21			614.6m			-0.21	
marketintellisearch	tklc	-3.05 %	$8.91	$9.11	-0.28	1064.20k	$9.14	$8.88	$9.19			68.98m	0.00	0.63b	0.0 %		-0.21	
marketwatch	tklc	-3.05%	$8.91	open: 9.05	-0.28	11,451	$9.18	$8.88	$9.19	$14.55	$7.21			$635.33m				
minyanville	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
msn-money	tklc	-3.05%	8.91	9.05	-0.28	1.08 mil	9.18	8.88	9.19	14.55	7.21	68.98 mil	-42.43	633.96 mil			-0.21	
nasdaq-com	tklc	3.05%	$ 8.91	$ 9.05	0.28	1,078,101	$ 9.18	$ 8.88	$ 9.19	$ 14.55	$ 7.21	68,983,000		$ 614,638,530			$ -0.21	
optimum	tklc	-3.05%	8.91 ( 4:30 pm edt)	9.05	-0.28	1,078,101	9.18	8.88	9.19	14.55	7.21	68.98m		614.6m			-0.20	
paidcontent	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
pc-quote	tklc	-3.05%	8.91	9.05	-0.28	1,078,101	9.18	8.88	9.19	14.55	7.21	71,150,819	-43.7619	633,954,000				
personal-wealth-biz	tklc	-3.05%	8.91	9.11	-0.28	1,080,300	9.18	8.88	9.19	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	-3.05%	8.91		-0.28	1,078,101												
raymond-james	tklc	-3.05	8.91	9.05	-0.28	1,078,101	9.18	8.88	8.91	14.55	7.21						-0.21	
renewable-energy-world	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
screamingmedia	tklc	-3.05%	$	open: 9.05	-0.28	9,252	$9.18	$8.88	$9.19	$14.55	$7.21			$635.33m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	-3.05%	last trade: 8.91		change: -0.280													
smartmoney	tklc	(-3.05%)	8.91	$9.05	-0.28	1,078,101	$9.18	$8.88	$9.19	$14.55	$7.21			634,000	0.00%	$0.00		
stocknod	tklc	-3.047%	8.910 usd	9.050	-0.2800	1,078,101	9.180	8.880	9.190	14.55	7.210	68,983,245						
stockpickr	tklc	-3.05%	$8.91 -0.28 | -3.05%	9.05	-0.28	1.08m	9.18	8.88	9.19	14.55	7.21							
stocksmart	tklc	%	$8.74	11.91		424,948	9.22	8.65										
stocktwits	tklc	-3.05%	8.91		-0.28													
streetinsider-com	tklc	3.05%	8.91	$9.05	-0.28	1,078,101	$9.18	$8.88	$9.19	$14.55	$7.21						$-0.20	
thecramerreport	tklc		9.19	9.17	-0.02	1312271	9.22	8.99										
thestree	tklc	-3.05%	$8.91	9.05	-0.28	1078101	9.18	8.88	9.19	-14.55	7.21	6.8983245e7		6.35335686e8				
tickerspy	tklc	-3.05%	$8.91	9.05	-0.28	1,078,101	9.18	8.88	9.19	14.55	7.21		-43.8	633.8m	0.00%	$0.00		
tmx-quotemedia	tklc	-3.05%	8.910	9.050	-0.280	1,080,300	9.180	8.880	9.190	14.550	7.210	68,983,245		614,640,713			-0.20	
updown	tklc	-3.05%	$8.91	$9.05	-$0.28	1,070,523	$9.18	$8.88	$9.19	$14.55	$7.21	68.98b		$634m			-0.21	
wallstreetsurvivor	tklc	-3.05%	8.91	9.05	-0.28	1,071,223	9.18	8.88		14.48	7.21			$634m			0.22	
yahoo-finance	tklc	3.05%	8.91	9.11	0.28	1,078,101	9.18	8.88	9.19	14.55	7.21			614.64m			-0.21	
ycharts-com	tklc	-3.15%	8.91		-0.29					14.55	7.21			611.94m	0.00%		-0.21	
zacks	tklc	(-3.05%)	8.91		-0.28	vol.  1,078,101	9.18	8.88		14.55	7.21		31.69	633.95 m	0.00	0.00	.29	
advfn	bstc	-1.65	24.46	24.4708	-0.41	3322	24.99	24.46										
barchart	bstc	-1.65%	24.46	24.47	-0.41	4,013	24.99	24.46	24.87	27.99	18.86		0.00	$153.85 m			+0.30	
barrons	bstc	1.65%	24.46	24.471	-0.41	3,322	24.99	24.46				6.26 million		$159.10 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-1.649%	24.460	24.471	-0.410	3,322	24.990	24.460		27.99	18.86	6.354mil	81.533	155.416mil			0.300	
boston-com	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
bostonmerchant	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
business-insider	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
chron	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
cio-com	bstc	-1.65%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868	81.53	155m				
cnn-money	bstc	-1.65%	24.46	24.47	-0.41	3,322	24.99	24.46	24.87				nm	$155.4m				
easystockalterts	bstc	-1.68%	24.46	24.47	-0.41	3322	24.99	24.46	24.87	27.99	18.86		81.53				0.30	
eresearch-fidelity-com	bstc	-1.65%	24.4600	24.4708	-0.4100	3,322	24.9900	24.4600	24.8700	27.9900	18.8600	6,354,000	82.90	$158.02m				
finance-abc7-com	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
finance-abc7chicago-com	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
financial-content	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
finapps-forbes-com	bstc	-1.6%	$24.46	24.47	-0.41	3,322	24.99	24.46	24.87	27.99	18.86	6 mil	81.5	155 mil	0.0	0.00	0.30	
finviz	bstc	-1.65%	24.46			3,322			24.87	-12.61%	29.69%	6.35m	78.90	155.32m			0.31	
fool	bstc	-1.65%	$24.46	$24.47	-0.41	3,322	$24.99	$24.46	$24.87	$27.99	$18.86		82.90	$155.42m				
foxbusiness	bstc		$24.46		-0.41	3,499			$24.87									
google-finance	bstc	(-1.65%)	24.46	24.47	-0.41	3,322.00	24.99	24.46		27.99	18.86	6.35m	78.98	155.42m			0.31	
howthemarketworks	bstc	-1.649%	24.46	24.4708	-0.41	2,901	24.99	24.46	24.87									
hpcwire	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
insidestocks	bstc	-1.65%	24.46	24.47	-0.41	3322	24.99	24.46										
investopedia	bstc	-1.65 %	$24.46	24.47	-0.41				24.87									
investorguide	bstc	-1.65%	24.46	24.81	-0.41		24.99	24.46		27.99	18.74		66.85	155.4m			0.372	
marketintellisearch	bstc	-1.65 %	$24.46	$24.71	-0.41	1.40k	$24.99	$24.46	$24.87			6.35m	80.23	0.16b	0.0 %		0.31	
marketwatch	bstc	-1.65%	$24.46	open: 24.47	-0.41	598	$24.99	$24.46	$24.87	$27.99	$18.86		72.30	$159.10m			0.34	
minyanville	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
msn-money	bstc	-1.65%	24.46	24.47	-0.41	3,322	24.99	24.46	24.87	27.99	18.86	6.35 mil	78.90	158.02 mil			0.31	
nasdaq-com	bstc	1.65%	$ 24.46	$ 24.81	0.41	3,322	$ 24.99	$ 24.46	$ 24.87	$ 27.99	$ 18.86	6,354,000	81.53	$ 155,418,840			$ 0.30	
optimum	bstc	-1.65%	24.46 ( 4:30 pm edt)	24.47	-0.41	3,322	24.99	24.46	24.87	27.99	18.86	6.35m	81.5	155.4m			0.30	
paidcontent	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
pc-quote	bstc	-1.65%	24.46	24.4708	-0.41	3,322	24.99	24.46	24.87	27.99	18.86	6,460,507	80.22581	158,024,000				
personal-wealth-biz	bstc	-1.65%	24.46	24.71	-0.41	3,499	24.99	24.46	24.87	27.99	18.74		66.85			0.00	0.372	
predictwallstreet	bstc	-1.65%	24.46		-0.41	3,322												
raymond-james	bstc	-1.65	24.46	24.47	-0.41	3,322	24.99	24.46	24.46	27.99	18.86		64.37				0.38	
renewable-energy-world	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
screamingmedia	bstc	-1.65%	$	open: 24.47	-0.41	421	$24.99	$24.46	$24.87	$27.99	$18.86		72.30	$159.10m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-1.65%	last trade: 24.46		change: -0.410								p/e ratio: 66.85					
smartmoney	bstc	(-1.65%)	24.46	$24.47	-0.41	3,322	$24.99	$24.46	$24.87	$27.99	$18.86			158,000	0.00%	$0.00		
stocknod	bstc	-1.649%	24.46 usd	24.47	-0.4100	3,322	24.99	24.46	24.87	27.99	18.86	6,353,868						
stockpickr	bstc	-1.65%	$24.46 -0.41 | -1.65%	24.47	-0.41	3.32k	24.99	24.46	24.87	27.99	18.86							
stocksmart	bstc	%	$23.5	25.47		1,091	23.51	23.04										
stocktwits	bstc	0.00%	23.69		0.00													
streetinsider-com	bstc	1.65%	24.46	$24.47	-0.41	3,322	$24.99	$24.46	$24.87	$27.99	$18.86		81.53				$0.30	
thecramerreport	bstc		24.46	24.71	-0.41	3322	24.99	24.46										
thestree	bstc	-1.65%	$24.46	24.47	-0.41	3322	24.99	24.46	24.87	-27.99	18.86	6353868.0		1.59100855e8				
tickerspy	bstc	-1.65%	$24.46	24.47	-0.41	2,901	24.99	24.46	24.87	27.99	18.86		80.2	156.5m	0.00%	$0.00		
tmx-quotemedia	bstc	-1.65%	24.460	24.471	-0.410	3,499	24.990	24.460	24.870	27.990	18.860	6,353,868	82.90	155,415,611			0.30	
updown	bstc	-1.65%	$24.46	$24.47	-$0.41	2,901	$24.99	$24.46	$24.87	$27.99	$18.86	6.35b	64.11	$158m			0.39	
wallstreetsurvivor	bstc	-1.65%	24.46	24.47	-0.41	2,901	24.99	24.46		27.99	20.07		82.90	$158m			-0.24	
yahoo-finance	bstc	1.65%	24.46	24.71	0.41	3,322	24.99	24.46	24.87	27.99	18.86		65.75	155.39m			0.37	
ycharts-com	bstc	-0.48%	24.87		-0.12					27.99	18.86		80.23	156.43m	0.00%		0.31	
zacks	bstc	(-1.65%)	24.46		-0.41	vol.  3,322	24.99	24.46		27.99	18.86			158.02 m	0.00	0.00	-.25	
advfn	t	-1.16	30.78	30.91	-0.36	16411215	30.97	30.7										
barchart	t	-1.16%	30.78	30.91	-0.36	16,251,962	30.97	30.70	31.14	31.51	23.15		13.70	$182.16 b	5.51%	$1.72	+3.51	
barrons	t	1.16%	30.78	30.91	-0.36	16.409m	30.94	30.70				5.94 billion		$184.94 billion	5.59%	$0.43		
bloomberg	t	-1.156%	30.780	30.910	-0.360	16,292,026	30.970	30.700		31.94	24.50	5,922.000mil	14.293	181,864.600mil	5.556	0.430 regular cash	2.150	
boston-com	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
bostonmerchant	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
business-insider	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
chron	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
cio-com	t	-1.16%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000	9.107	182b	5.5	1.72		
cnn-money	t	-1.16%	30.78	30.91	-0.36	16,410,615	30.97	30.70	31.14				9.1	$182.3b	5.59%			
easystockalterts	t	-1.39%	30.71	30.91	-0.43	14970977	30.97	30.70	31.14	31.94	24.20		9.09				3.38	
eresearch-fidelity-com	t	-1.16%	30.7800	30.9100	-0.3600	16,411,415	30.9700	30.7000	31.1400	31.9400	24.5000	5,922,000,000	9.21	$184.41b	5.52%	$0.430000		
finance-abc7-com	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
financial-content	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,415	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	-1.2%	$30.78	30.91	-0.36	16,412,566	30.97	30.70	31.14	31.94	24.50	5.92 bil	8.8	182 bil	5.6	1.72	3.51	
finviz	t	-1.16%	30.78			15,780,882			31.14	-2.31%	32.98%	5.92b	9.21	184.41b		1.72	3.38	
fool	t	-1.24%	$30.75	$30.91	-0.38	13,935,625	$30.97	$30.70	$31.14	$31.94	$24.50		8.90	$182.13b	6.60%	1.72		
foxbusiness	t		$30.80		-0.34	18,932,039			$31.14									
google-finance	t	(-1.38%)	30.71	30.91	-0.43	16.41m	30.97	30.70		31.94	24.50	5.92b	9.10	181.86b	5.60	0.43	3.38	
howthemarketworks	t	-1.124%	30.79	30.91	-0.35	16,381,258	30.97	30.7	31.14									
hpcwire	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
insidestocks	t	-1.38%	30.71	30.91	-0.43	14927584	30.97	30.70					price earnings ratio: 13.47					
investopedia	t	-1.35 %	$30.72	30.91	-0.42				31.14									
investorguide	t	-1.16%	30.78	30.91	-0.36		30.97	30.74		31.94	23.88		8.88	182.3b			3.506	
marketintellisearch	t	-1.0 %	$30.83	$30.91	-0.31	18787.50k	$30.97	$30.70	$31.14			5922.00m	9.21	184.41b	5.52 %		3.38	
marketwatch	t	-1.16%	$30.78	open: 30.91	-0.36	116,076	$30.94	$30.70	$31.14	$31.94	$24.50		8.67	$184.94b	5.59%	0.43	3.55	
minyanville	t	-1.156%	30.78 usd	30.91	-0.3600	16,410,615	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
msn-money	t	-1.16%	30.78	30.91	-0.36	16.41 mil	30.97	30.70	31.14	31.94	24.50	5.92 bil	9.11	184.41 bil	5.52%	1.72	3.51	
nasdaq-com	t	1.38%	$ 30.71		0.43	14,978,487	$ 30.97	$ 30.70	$ 31.14	$ 31.94	$ 24.50	5,922,000,000	8.75	$ 181,864,620,000	5.52 %	$1.720000	$ 3.51	
optimum	t	-1.36%	30.71 ( 3:55 pm edt)	30.91	-0.42	14,972,077	30.97	30.70	31.14	31.94	24.20	5.92b	9.1	181.9b	5.60	1.72	3.38	
paidcontent	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
pc-quote	t	-1.09%	30.8	30.91	-0.34	18,933,675	30.97	30.7	31.14	31.94	24.50	5,987,372,727	9.21302	184,411,080,000		0.43		
personal-wealth-biz	t	-1.09%	30.80	30.91	-0.34	18,933,190	30.97	30.70	31.14	31.94	23.88		8.88		5.46	1.70	3.506	
predictwallstreet	t	-1.16%	30.78		-0.36	16,120,350												
raymond-james	t	-1.16	30.78	30.91	-0.36	16,411,215	30.97	30.70	30.78	31.94	24.50		9.11				3.38	
renewable-energy-world	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
screamingmedia	t	-1.16%	$	open: 30.91	-0.36	115,776	$30.94	$30.70	$31.14	$31.94	$24.50		8.67	$184.94b	5.59%	0.43	3.55	
scroli	t	-1.25%	t 30.75	30.91	-0.39	14,391,634	30.97	30.70	31.14	31.94	24.50		9.11				3.38	
simple-stock-quotes	t	-1.16%	last trade: 30.78		change: -0.360								p/e ratio: 8.88					
smartmoney	t	(-1.16%)	30.78	$30.91	-0.36	16,411,215	$30.97	$30.70	$31.14	$31.94	$24.50			184,411,100	5.52%	$0.43		
stocknod	t	-1.156%	30.78 usd	30.91	-0.3600	16,411,215	30.97	30.70	31.14	31.94	10.00	5,922,000,000						
stockpickr	t	-1.22%	$30.76 -0.38 | -1.22%	30.93	-0.38	15.40m	30.97	30.70	31.14	31.94	24.50							
stocksmart	t	%	$31.17	29.34		1,473,213	31.57	31.115										
stocktwits	t	-1.14%	30.79		-0.35													
streetinsider-com	t	1.38%	30.71	$30.91	-0.43	14,970,977	$30.97	$30.70	$31.14	$31.94	$24.20		9.09				$3.38	
thecramerreport	t		31.14	31.05	-0.09	18641740	31.29	31.02										
thestree	t	-1.22%	$30.76	30.93	-0.38	15402069	30.97	30.7	31.14	-31.94	24.5	5.922e9		1.8494406e11				
tickerspy	t	-1.36%	$30.71	30.91	-0.42	14,972,877	30.97	30.70	31.14	31.94	24.50		9.2	184.2b	5.52%	$0.43		
tmx-quotemedia	t	-1.09%	30.800	30.910	-0.340	18,932,039	30.970	30.700	31.140	31.940	24.500	5,922,000,000	8.90	182,397,600,000	5.523	0.430 usd	3.51	
updown	t	-1.09%	$30.80	$30.91	-$0.34	18,821,262	$30.97	$30.70	$31.14	$31.94	$24.50	5922.00b	8.85	$184.41b			3.52	
wallstreetsurvivor	t	-1.12%	30.79	30.91	-0.35	16,381,258	30.97	30.70		31.94	26.20		8.90	$184b	5.50%	1.68 -	3.35	
yahoo-finance	t	1.16%	30.78	30.91	0.36	16,412,366	30.97	30.70	31.14	31.94	24.50		8.78	182.28b	5.50%	1.72	3.51	
ycharts-com	t	-1.14%	30.79		-0.35					31.94	24.50		8.77	182.19b	5.66%		3.51	
zacks	t	(-1.16%)	30.78		-0.36	vol.  16,409,015	30.97	30.70		31.94	24.20		13.66	184.41 b	5.52	1.72	2.28	
advfn	r	-0.93	57.54	57.23	-0.54	573779	57.89	57.03										
barchart	r	-0.93%	57.54	57.16	-0.54	573,779	57.89	57.03	58.08	59.53	36.39		23.74	$2.97 b	1.82%	$1.08	+2.50	
barrons	r	0.93%	57.54	57.23	-0.54	573,479	57.89	57.03				51.88 million		$3.05 billion	1.88%	$0.27		
bloomberg	r	-0.930%	57.540	57.230	-0.540	573,779	57.890	57.030		59.53	37.00	51.343mil	23.876	2,954.303mil	1.878	0.270 regular cash	2.410	
boston-com	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
bostonmerchant	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
business-insider	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
chron	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
cio-com	r	-0.93%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469	21.80	3b	1.9	1.08		
cnn-money	r	-0.93%today&rsquo;s change	57.54data as of 4:01pm et	57.23	-0.54	573,479	57.89	57.03	58.08				21.8	$3.0b	1.88%			
easystockalterts	r	-0.94%	57.54	57.23	-0.54	573479	57.89	57.03	58.08	59.53	37.00		21.80				2.64	
eresearch-fidelity-com	r	-0.93%	57.5400	57.2300	-0.5400	573,779	57.8900	57.0300	58.0800	59.5300	37.0000	51,343,000	22.00	$2.98b	1.86%	$0.270000		
finance-abc7-com	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
finance-abc7chicago-com	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
financial-content	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
finapps-forbes-com	r	-0.9%	$57.54	57.23	-0.54	573,779	57.89	57.03	58.08	59.53	37.00	51 mil	23.0	3 bil	1.9	1.08	2.50	
finviz	r	-0.93%	57.54			574,179			58.08	-3.34%	58.13%	51.34m	22.17	2.98b		1.08	2.62	
fool	r	-1.05%	$57.47	$57.23	-0.61	475,292	$57.89	$57.03	$58.08	$59.53	$37.00		23.10	$2.95b	2.90%	1.08		
foxbusiness	r		$57.54		-0.54	574,436			$58.08									
google-finance	r	(-0.93%)	57.54	57.23	-0.54	573,779.00	57.89	57.03		59.53	37.00	51.59m	21.92	2.97b	1.88	0.27	2.62	
howthemarketworks	r	-0.93%	57.54	57.23	-0.54	573,779	57.89	57.03	58.08									
hpcwire	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
insidestocks	r	-0.93%	57.54	57.16	-0.54	573779	57.89	57.03					price earnings ratio: 23.49					
investopedia	r	-0.93 %	$57.54	57.23	-0.54				58.08									
investorguide	r	-0.93%	57.54	57.23	-0.54		57.83	57.19		55.67	37.00		23.17	2.954b			2.507	
marketintellisearch	r	-0.93 %	$57.54	$57.23	-0.54	568.90k	$57.89	$57.03	$58.08			51.34m	22.17	2.98b	1.86 %		2.62	
marketwatch	r	-0.93%	$57.54	open: 57.23	-0.54	957	$57.89	$57.03	$58.08	$59.53	$37.00		27.76	$3.05b	1.88%	0.27	2.07	
minyanville	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
msn-money	r	-0.93%	57.54	57.23	-0.54	573,779	57.89	57.03	58.08	59.53	37.00	51.34 mil	21.88	2.98 bil	1.86%	1.08	2.50	
nasdaq-com	r	0.93%	$ 57.54		0.54	573,479	$ 57.89	$ 57.03	$ 58.08	$ 59.53	$ 37	51,343,000	23.02	$ 2,954,276,220	1.86 %	$1.080000	$ 2.50	
optimum	r	-0.93%	57.54 ( 4:01 pm edt)	57.23	-0.54	573,479	57.89	57.03	58.08	59.53	37.00	51.34m	21.8	3.0b	1.88	1.08	2.64	
paidcontent	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
pc-quote	r	-0.93%	57.54	57.23	-0.54	574,436	57.89	57.03	58.08	59.53	37.00	51,824,844	22.08365	2,982,002,000		0.27		
personal-wealth-biz	r	-0.93%	57.54	57.23	-0.54	574,436	57.89	57.03	58.08	55.67	37.00		23.17		1.86	1.08	2.507	
predictwallstreet	r	-0.93%	57.54		-0.54	573,779												
raymond-james	r	-0.93	57.54	57.23	-0.54	573,779	57.89	57.03	57.54	59.53	37.00		21.80				2.64	
renewable-energy-world	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
screamingmedia	r	-0.93%	$	open: 57.23	-0.54	957	$57.89	$57.03	$58.08	$59.53	$37.00		27.76	$3.05b	1.88%	0.27	2.07	
scroli	r	-0.93%	r 57.54	57.23	-0.54	483,812	57.89	57.03	58.08	59.53	37.00		21.92				2.62	
simple-stock-quotes	r	-0.93%	last trade: 57.54		change: -0.540								p/e ratio: 23.17					
smartmoney	r	(-0.93%)	57.54	$57.23	-0.54	573,779	$57.89	$57.03	$58.08	$59.53	$37.00			2,982,000	1.86%	$0.27		
stocknod	r	-0.9298%	57.54 usd	57.23	-0.5400	573,779	57.89	57.03	58.08	59.53	37.00	51,343,469						
stockpickr	r	-0.93%	$57.54 -0.54 | -0.93%	57.23	-0.54	573.78k	57.89	57.03	58.08	59.53	37.00							
stocksmart	r	%	$52.91	51.6		37,403	54.87	52.91										
stocktwits	r	-0.91%	57.55		-0.53													
streetinsider-com	r	0.93%	57.54	$57.23	-0.54	573,479	$57.89	$57.03	$58.08	$59.53	$37.00		21.80				$2.64	
thecramerreport	r		57.54	57.23	-0.54	574179	57.89	57.03										
thestree	r	-0.93%	$57.54	57.23	-0.54	573779	57.89	57.03	58.08	-59.53	37.0	5.1343469e7		3.047234885e9				
tickerspy	r	-0.93%	$57.54	57.23	-0.54	573,779	57.89	57.03	58.08	59.53	37.00		22.1	2.9b	1.86%	$0.27		
tmx-quotemedia	r	-0.93%	57.540	57.230	-0.540	574,436	57.890	57.030	58.080	59.530	37.000	51,343,469	23.20	2,954,303,206	1.860	0.270 usd	2.50	
updown	r	-0.93%	$57.54	$57.23	-$0.54	573,479	$57.89	$57.03	$58.08	$59.53	$37.00	51.34b	22.72	$2.98b			2.56	
wallstreetsurvivor	r	-0.93%	57.54	57.23	-0.54	573,779	57.89	57.03		59.53	37.00		23.20	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	0.93%	57.54	57.23	0.54	574,179	57.89	57.03	58.08	59.53	37.00		22.95	2.95b	1.90%	1.08	2.51	
ycharts-com	r	-0.91%	57.55		-0.53					59.53	37.00		23.02	2.97b	2.12%		2.50	
zacks	r	(-0.93%)	57.54		-0.54	vol.  573,779	57.89	57.03		59.53	37.00		23.23	2.98 b	1.86	1.08	2.5	
advfn	bcrx	-0.77	3.89	3.86	-0.03	97435	3.97	3.79										
barchart	bcrx	-0.77%	3.89	3.86	-0.03	103,091	3.97	3.79	3.92	6.24	3.17		0.00	$175.21 m			-0.96	
barrons	bcrx	0.77%	3.89	3.86	-0.03	79,935	3.97	3.79				44.56 million		$172.72 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-0.765%	3.890	3.860	-0.030	97,435	3.970	3.790		6.24	3.17	45.098mil		175.431mil			-0.990	
boston-com	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
bostonmerchant	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
business-insider	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
chron	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
cio-com	bcrx	-0.77%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997		175m				
cnn-money	bcrx	-0.77%	3.89	3.86	-0.03	79,935	3.97	3.79	3.92				nm	$175.4m				
easystockalterts	bcrx	-0.78%	3.89	3.86	-0.03	97435	3.97	3.79	3.92	6.24	3.17						-0.99	
eresearch-fidelity-com	bcrx	-0.77%	3.8900	3.8600	-0.0300	97,435	3.9700	3.7900	3.9200	6.2400	3.1700	45,098,000	nm	$176.78m				
finance-abc7-com	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
finance-abc7chicago-com	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
financial-content	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
finapps-forbes-com	bcrx	-0.8%	$3.89	3.86	-0.03	97,435	3.97	3.79	3.92	6.24	3.17	45 mil		175 mil	0.0	0.00	-0.96	
finviz	bcrx	-0.77%	3.89			79,935			3.92	-37.66%	22.71%	45.10m		175.44m			-0.99	
fool	bcrx	-0.77%	$3.89	$3.86	-0.03	77,242	$3.97	$3.79	$3.92	$6.24	$3.17		0.00	$175.43m				
foxbusiness	bcrx		$3.89		-0.03	98,467			$3.92									
google-finance	bcrx	(-0.77%)	3.89	3.86	-0.03	97,435.00	3.97	3.79		6.24	3.17	45.10m		175.43m			-0.99	
howthemarketworks	bcrx	-0.765%	3.89	3.86	-0.03	77,242	3.97	3.79	3.92									
hpcwire	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	98,467	3.970	3.790	3.920	6.240	3.170	45,097,997						
insidestocks	bcrx	-0.77%	3.89	3.86	-0.03	79935	3.97	3.79										
investopedia	bcrx	-0.77 %	$3.89	3.86	-0.03				3.92									
investorguide	bcrx	-0.77%	3.89	3.86	-0.03		3.97	3.79		7.25	3.17			175.4m			-0.988	
marketintellisearch	bcrx	-0.77 %	$3.89	$3.86	-0.03	76.40k	$3.97	$3.79	$3.92			45.10m	0.00	0.18b	0.0 %		-0.99	
marketwatch	bcrx	-0.77%	$3.89	open: 3.86	-0.03	20,905	$3.97	$3.79	$3.92	$6.24	$3.17			$172.73m				
minyanville	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
msn-money	bcrx	-0.77%	3.89	3.86	-0.03	97,435	3.97	3.79	3.92	6.24	3.17	45.10 mil	-3.93	176.78 mil			-0.99	
nasdaq-com	bcrx	0.77%	$ 3.89	$ 3.86	0.03	97,435	$ 3.97	$ 3.79	$ 3.92	$ 6.24	$ 3.17	45,098,000		$ 175,431,220			$ -0.96	
optimum	bcrx	-0.77%	3.89 ( 4:30 pm edt)	3.86	-0.03	79,935	3.97	3.79	3.92	6.24	3.17	45.10m		175.4m			-0.99	
paidcontent	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
pc-quote	bcrx	-0.77%	3.89	3.86	-0.03	97,435	3.97	3.79	3.92	6.24	3.17	45,445,810	-3.9596	176,784,000				
personal-wealth-biz	bcrx	-0.77%	3.89	3.86	-0.03	98,467	3.97	3.79	3.92	7.25	3.17					0.00	-0.988	
predictwallstreet	bcrx	-0.77%	3.89		-0.03	97,435												
raymond-james	bcrx	-0.77	3.89	3.86	-0.03	97,435	3.97	3.79	3.89	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
screamingmedia	bcrx	-0.77%	$	open: 3.86	-0.03	19,873	$3.97	$3.79	$3.92	$6.24	$3.17			$172.73m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-0.77%	last trade: 3.89		change: -0.030													
smartmoney	bcrx	(-0.77%)	3.89	$3.86	-0.03	97,435	$3.97	$3.79	$3.92	$6.24	$3.17			176,800	0.00%	$0.00		
stocknod	bcrx	-0.7653%	3.890 usd	3.860	-0.0300	97,435	3.970	3.790	3.920	6.240	3.170	45,097,997						
stockpickr	bcrx	-0.77%	$3.89 -0.03 | -0.77%	3.86	-0.03	79.94k	3.97	3.79	3.92	6.24	3.17							
stocksmart	bcrx	%	$3.41	5.09		12,391	3.51	3.4										
stocktwits	bcrx	-0.77%	3.89		-0.03													
streetinsider-com	bcrx	0.77%	3.89	$3.86	-0.03	97,435	$3.97	$3.79	$3.92	$6.24	$3.17						$-0.99	
thecramerreport	bcrx		3.92	3.73	+0.09	197371	3.97	3.73										
thestree	bcrx	-0.77%	$3.89	3.86	-0.03	79935	3.97	3.79	3.92	-6.24	3.17	4.5097997e7		1.72725329e8				
tickerspy	bcrx	-0.77%	$3.89	3.86	-0.03	97,435	3.97	3.79	3.92	6.24	3.17		-4.0	176.7m	0.00%	$0.00		
tmx-quotemedia	bcrx	-0.77%	3.890	3.860	-0.030	98,467	3.970	3.790	3.920	6.240	3.170	45,097,997		175,431,208			-0.99	
updown	bcrx	-0.77%	$3.89	$3.86	-$0.03	77,242	$3.97	$3.79	$3.92	$6.24	$3.17	45.09b		$177m			-0.99	
wallstreetsurvivor	bcrx	-0.77%	3.89	3.86	-0.03	77,242	3.97	3.79		6.24	3.17			$177m			-0.76	
yahoo-finance	bcrx	0.77%	3.89	3.86	0.03	97,435	3.97	3.79	3.92	6.24	3.17			175.43m			-0.99	
ycharts-com	bcrx	-0.77%	3.89		-0.03					6.24	3.17			175.21m	0.00%		-0.99	
zacks	bcrx	(-0.77%)	3.89		-0.03	vol.  97,435	3.97	3.79		6.24	3.17			176.78 m	0.00	0.00	-.96	
advfn	reg	-1.04	46.49	46.36	-0.49	760322	46.7	46.2506										
barchart	reg	-1.04%	46.49	46.36	-0.49	760,322	46.70	46.25	46.98	47.08	31.62		0.00	$3.81 b	3.96%	$1.85	-0.22	
barrons	reg	1.04%	46.49	46.36	-0.49	760,322	46.70	46.251				82.95 million		$4.20 billion	3.98%	$0.46		
bloomberg	reg	-1.043%	46.490	46.360	-0.490	760,322	46.700	46.251		47.51	33.06	89.897mil	309.933	4,187.448mil	3.979	0.462 regular cash	0.150	
boston-com	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
bostonmerchant	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
business-insider	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
chron	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
cio-com	reg	-1.04%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365		4b	3.9	1.85		
cnn-money	reg	-1.04%	46.49	46.36	-0.49	759,804	46.70	46.25	46.98				nm	$4.2b	3.98%			
easystockalterts	reg	-1.06%	46.49	46.36	-0.49	760322	46.70	46.25	46.98	47.41	33.06						-0.23	
eresearch-fidelity-com	reg	-1.04%	46.4900	46.3600	-0.4900	760,322	46.7000	46.2506	46.9800	47.5100	33.0600	89,899,000	nm	$4.22b	3.94%	$0.462500		
finance-abc7-com	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
finance-abc7chicago-com	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
financial-content	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
finapps-forbes-com	reg	-1.0%	$46.49	46.36	-0.49	760,322	46.70	46.25	46.98	47.51	33.06	90 mil		4 bil	4.0	1.85	-0.22	
finviz	reg	-1.04%	46.49			760,322			46.98	-1.25%	47.08%	89.90m		4.22b		1.85	-0.23	
fool	reg	-1.12%	$46.46	$46.36	-0.52	530,527	$46.70	$46.25	$46.98	$47.51	$33.06		0.00	$4.18b	5.50%	1.85		
foxbusiness	reg		$46.49		-0.49	769,638			$46.98									
google-finance	reg	(-1.04%)	46.49	46.36	-0.49	760,322.00	46.70	46.25		47.51	33.06	89.90m		4.18b	3.98	0.46	-0.23	
howthemarketworks	reg	-1.043%	46.49	46.36	-0.49	760,322	46.7	46.2506	46.98									
hpcwire	reg	-1.043%	46.49 usd	46.36	-0.4900	769,638	46.70	46.25	46.98	47.41	33.06	89,897,365						
insidestocks	reg	-1.04%	46.49	46.36	-0.49	760322	46.70	46.25					price earnings ratio: 20.21					
investopedia	reg	-1.04 %	$46.49	46.36	-0.49				46.98									
investorguide	reg	-1.09%	46.47	46.36	-0.51		46.47	46.32		47.51	31.94			4.178b			-0.213	
marketintellisearch	reg	-1.04 %	$46.49	$46.36	-0.49	694.60k	$46.70	$46.25	$46.98			89.90m	0.00	4.22b	3.94 %		-0.23	
marketwatch	reg	-1.04%	$46.49	open: 46.36	-0.49	10,034	$46.70	$46.25	$46.98	$47.51	$33.06			$4.20b	3.98%	0.46		
minyanville	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
msn-money	reg	-1.04%	46.49	46.36	-0.49	760,322	46.70	46.25	46.98	47.51	33.06	89.90 mil	-211.32	4.22 bil	3.94%	1.85	-0.22	
nasdaq-com	reg	1.04%	$ 46.49		0.49	760,322	$ 46.70	$ 46.2506	$ 46.98	$ 47.51	$ 33.06	89,897,000		$ 4,179,311,530	3.94 %	$1.850000	$ -0.22	
optimum	reg	-1.04%	46.49 ( 4:02 pm edt)	46.36	-0.49	759,804	46.70	46.25	46.98	47.41	33.06	89.90m		4.2b	3.98	1.85	-0.23	
paidcontent	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
pc-quote	reg	-1.04%	46.49	46.36	-0.49	769,638	46.7	46.2506	46.98	47.51	33.06	90,846,526	-213.54546	4,223,455,000		0.4625		
personal-wealth-biz	reg	-1.04%	46.49	46.36	-0.49	769,638	46.70	46.2506	46.98	47.51	31.94				3.94	1.852	-0.213	
predictwallstreet	reg	-1.04%	46.49		-0.49	760,322												
raymond-james	reg	-1.04	46.49	46.36	-0.49	760,322	46.70	46.25	46.49	47.51	33.06						-0.23	
renewable-energy-world	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
screamingmedia	reg	-1.04%	$	open: 46.36	-0.49	10,034	$46.70	$46.25	$46.98	$47.51	$33.06			$4.20b	3.98%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	-1.04%	last trade: 46.49		change: -0.490													
smartmoney	reg	(-1.04%)	46.49	$46.36	-0.49	760,322	$46.70	$46.25	$46.98	$47.51	$33.06			4,223,400	3.94%	$0.46		
stocknod	reg	-1.043%	46.49 usd	46.36	-0.4900	760,322	46.70	46.25	46.98	47.41	33.06	89,897,365						
stockpickr	reg	-1.04%	$46.49 -0.49 | -1.04%	46.36	-0.49	760.32k	46.70	46.25	46.98	47.51	33.06							
stocksmart	reg	%	$44.45	42.03		78,604	46.2	44.39										
stocktwits	reg	-1.04%	46.49		-0.49													
streetinsider-com	reg	1.04%	46.49	$46.36	-0.49	760,322	$46.70	$46.25	$46.98	$47.41	$33.06						$-0.23	
thecramerreport	reg		46.49	46.36	-0.49	760322	46.70	46.2506										
thestree	reg	-1.04%	$46.49	46.36	-0.49	760322	46.7	46.25	46.98	-47.51	33.06	8.9897365e7		4.202701814e9				
tickerspy	reg	-1.04%	$46.49	46.36	-0.49	760,322	46.70	46.25	46.98	47.51	33.06		-213.5	4.2b	3.94%	$0.46		
tmx-quotemedia	reg	-1.04%	46.490	46.360	-0.490	769,638	46.700	46.251	46.980	47.510	33.060	89,897,365		4,179,328,499	3.938	0.463 usd	-0.23	
updown	reg	-1.04%	$46.49	$46.36	-$0.49	759,604	$46.70	$46.25	$46.98	$47.51	$33.06	89.89b		$4.22b			-0.21	
wallstreetsurvivor	reg	-1.04%	46.49	46.36	-0.49	760,322	46.70	46.25		47.51	35.37			$4b	3.90%	1.85 -	-0.10	
yahoo-finance	reg	1.04%	46.49	46.36	0.49	760,322	46.70	46.25	46.98	47.51	33.06			4.18b	3.90%	1.85	-0.21	
ycharts-com	reg	-1.04%	46.49		-0.49					47.51	33.06			3.81b	4.45%		-0.22	
zacks	reg	(-1.04%)	46.49		-0.49	vol.  760,322	46.70	46.25		47.51	33.06			4.22 b	3.94	1.85	2.45	
advfn	ren	-2.21	16.35	16.56	-0.37	291007	16.83	16.23										
barchart	ren	-2.21%	16.35	16.55	-0.37	291,007	16.83	16.23	16.72	18.55	10.48		50.38	$921.32 m			-0.29	
barrons	ren	2.21%	16.35	16.56	-0.37	287,156	16.83	16.23				50.48 million		$1.04 billion	ren has not issued dividends in more than 1 year.			
bloomberg	ren	-2.213%	16.350	16.560	-0.370	291,007	16.830	16.230		18.55	10.48	60.972mil		996.899mil			-0.290	
boston-com	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
bostonmerchant	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
business-insider	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
chron	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
cio-com	ren	-2.21%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424		997m				
cnn-money	ren	-2.21%	16.35	16.56	-0.37	291,007	16.83	16.23	16.72				nm	$996.9m				
easystockalterts	ren	-2.23%	16.35	16.56	-0.37	291007	16.83	16.23	16.72	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	-2.21%	16.3500	16.5600	-0.3700	291,007	16.8300	16.2300	16.7200	18.5500	10.4800	60,972,000	nm	$1.02b				
finance-abc7-com	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
financial-content	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
finapps-forbes-com	ren	-2.2%	$16.35	16.56	-0.37	291,007	16.83	16.23	16.72	18.55	10.48	61 mil		997 mil	0.0	0.00	-0.29	
finviz	ren	-2.21%	16.35			291,007			16.72	-11.86%	54.98%	60.97m		996.86m			-0.29	
fool	ren	-2.21%	$16.35	$16.56	-0.37	287,156	$16.83	$16.23	$16.72	$18.55	$10.48		0.00	$996.90m				
foxbusiness	ren		$16.35		-0.37	292,655			$16.72									
google-finance	ren	(-2.21%)	16.35	16.56	-0.37	291,007.00	16.83	16.23		18.55	10.48	60.97m		996.90m			-0.29	
howthemarketworks	ren	-2.213%	16.35	16.56	-0.37	287,156	16.83	16.23	16.72									
hpcwire	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
insidestocks	ren	-2.21%	16.35	16.55	-0.37	287156	16.83	16.23										
investopedia	ren	-2.21 %	$16.35	16.56	-0.37				16.72									
investorguide	ren	-2.09%	16.37	16.56	-0.35		16.78	16.27		0.00	0.00			998.1m			-0.304	
marketintellisearch	ren	-2.21 %	$16.35	$16.56	-0.37	295.10k	$16.83	$16.23	$16.72			60.97m	0.00	1.02b	0.0 %		-0.29	
marketwatch	ren	-2.21%	$16.35	open: 16.56	-0.37	3,851	$16.83	$16.23	$16.72	$18.55	$10.48			$1.04b				
minyanville	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
msn-money	ren	-2.21%	16.35	16.56	-0.37	291,007	16.83	16.23	16.72	18.55	10.48	60.97 mil	-56.38	1.02 bil			-0.29	
nasdaq-com	ren	2.21%	$ 16.35		0.37	291,007	$ 16.83	$ 16.23	$ 16.72	$ 18.55	$ 10.48	60,972,000		$ 996,892,200			$ -0.29	
optimum	ren	-2.21%	16.35 ( 4:15 pm edt)	16.56	-0.37	291,007	16.83	16.23	16.72	18.55	10.48	60.97m		996.9m			-0.29	
paidcontent	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
pc-quote	ren	-2.21%	16.35	16.56	-0.37	291,007	16.83	16.23	16.72	18.55	10.48	61,786,281	-57.65517	1,010,206,000				
personal-wealth-biz	ren	-2.21%	16.35	16.56	-0.37	292,655	16.83	16.23	16.72	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	-2.21%	16.35		-0.37	291,007												
raymond-james	ren	-2.21	16.35	16.56	-0.37	291,007	16.83	16.23	16.35	18.55	10.48						-0.29	
renewable-energy-world	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
screamingmedia	ren	-2.21%	$	open: 16.56	-0.37	3,851	$16.83	$16.23	$16.72	$18.55	$10.48			$1.04b				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	-2.21%	last trade: 16.35		change: -0.370													
smartmoney	ren	(-2.21%)	16.35	$16.56	-0.37	291,007	$16.83	$16.23	$16.72	$18.55	$10.48			1,019,500	0.00%	$0.00		
stocknod	ren	-2.213%	16.35 usd	16.56	-0.3700	291,007	16.83	16.23	16.72	18.55	10.48	60,972,424						
stockpickr	ren	-2.21%	$16.35 -0.37 | -2.21%	16.63	-0.37	291.01k	16.83	16.23	16.72	18.55	10.48							
stocksmart	ren	%	$16.84	14.7		24,137	17.53	16.82										
stocktwits	ren	-2.21%	16.35		-0.37													
streetinsider-com	ren	2.21%	16.35	$16.56	-0.37	291,007	$16.83	$16.23	$16.72	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.35	16.56	-0.37	291007	16.83	16.23										
thestree	ren	-2.21%	$16.35	16.63	-0.37	291007	16.83	16.23	16.72	-18.55	10.48	6.0972424e7		1.044457623e9				
tickerspy	ren	-2.21%	$16.35	16.56	-0.37	291,007	16.83	16.23	16.72	18.55	10.48		-57.7	978.6m	0.00%	$0.00		
tmx-quotemedia	ren	-2.21%	16.350	16.560	-0.370	292,655	16.830	16.230	16.720	18.550	10.480	60,972,424		996,899,132			-0.29	
updown	ren	-2.21%	$16.35	$16.56	-$0.37	287,156	$16.83	$16.23	$16.72	$18.55	$10.48	60.97b		$1.01b			-0.30	
wallstreetsurvivor	ren	-2.21%	16.35	16.56	-0.37	287,156	16.83	16.23		18.55	10.48			$1b			0.12	
yahoo-finance	ren	2.21%	16.35	16.56	0.37	291,007	16.83	16.23	16.72					996.89m			-0.30	
ycharts-com	ren	-2.21%	16.35		-0.37					18.55	10.48			921.32m	0.00%		-0.29	
zacks	ren	(-2.21%)	16.35		-0.37	vol.  291,007	16.83	16.23		18.55	10.48		49.18	1.01 b	0.00	0.00	.34	
barchart	hgsi	-2.73%	23.85	24.27	-0.67	1,588,280	24.31	23.58	24.52	30.48	22.80		0.00	$4.51 b			-1.67	
barrons	hgsi	2.73%	23.85	24.27	-0.67	1.588m	24.31	23.58				187.79 million		$4.72 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	-2.732%	23.850	24.270	-0.670	1,588,280	24.310	23.580		30.48	22.80	189.630mil		4,522.666mil			-1.680	
boston-com	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
bostonmerchant	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
business-insider	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
chron	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
cio-com	hgsi	-2.73%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583		5b				
cnn-money	hgsi	-2.73%	23.85	24.27	-0.67	1,588,280	24.31	23.58	24.52				nm	$4.5b				
easystockalterts	hgsi	-2.76%	23.85	24.27	-0.67	1588280	24.31	23.58	24.52	30.48	22.80						-1.67	
eresearch-fidelity-com	hgsi	-2.73%	23.8500	24.2700	-0.6700	1,588,280	24.3100	23.5800	24.5200	30.4800	22.8000	189,630,000	nm	$4.65b				
finance-abc7-com	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
finance-abc7chicago-com	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
financial-content	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
finapps-forbes-com	hgsi	-2.7%	$23.85	24.27	-0.67	1,588,280	24.31	23.58	24.52	30.48	22.80	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	-2.73%	23.85			1,588,280			24.52	-21.75%	4.61%	189.63m		4.52b			-1.68	
fool	hgsi	-2.73%	$23.85	$24.27	-0.67	1,588,280	$24.31	$23.58	$24.52	$30.48	$22.80		0.00	$4.52b				
foxbusiness	hgsi		$23.85		-0.67	1,593,884			$24.52									
google-finance	hgsi	(-2.73%)	23.85	24.27	-0.67	1.59m	24.31	23.58		30.48	22.80	189.28m		4.51b			-1.68	
howthemarketworks	hgsi	-2.732%	23.85	24.27	-0.67	1,585,223	24.31	23.58	24.52									
hpcwire	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
insidestocks	hgsi	-2.73%	23.85	24.27	-0.67	1593884	24.31	23.58										
investopedia	hgsi	-2.73 %	$23.85	24.27	-0.67				24.52									
investorguide	hgsi	-2.73%	23.85	24.29	-0.67		24.31	23.58		30.48	20.65			4.523b			-1.676	
marketintellisearch	hgsi	-2.73 %	$23.85	$24.29	-0.67	1569.50k	$24.31	$23.58	$24.52			189.63m	0.00	4.65b	0.0 %		-1.68	
marketwatch	hgsi	-2.73%	$23.85	open: 24.27	-0.67	3,010	$24.31	$23.58	$24.52	$30.48	$22.80			$4.72b				
minyanville	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
msn-money	hgsi	-2.73%	23.85	24.27	-0.67	1.59 mil	24.31	23.58	24.52	30.48	22.80	189.63 mil	-14.28	4.65 bil			-1.68	
nasdaq-com	hgsi	2.73%	$ 23.85	$ 24.27	0.67	1,588,280	$ 24.31	$ 23.58	$ 24.52	$ 30.48	$ 22.80	189,630,000		$ 4,522,675,500			$ -1.67	
optimum	hgsi	-2.73%	23.85 ( 4:30 pm edt)	24.27	-0.67	1,588,280	24.31	23.58	24.52	30.48	22.80	189.63m		4.5b			-1.67	
paidcontent	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
pc-quote	hgsi	-2.73%	23.85	24.27	-0.67	1,588,280	24.31	23.58	24.52	30.48	22.80	194,957,128	-14.68263	4,649,728,000				
personal-wealth-biz	hgsi	-2.73%	23.85	24.29	-0.67	1,593,884	24.31	23.58	24.52	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	-2.73%	23.85		-0.67	1,583,923												
raymond-james	hgsi	-2.73	23.85	24.27	-0.67	1,588,280	24.31	23.58	23.85	30.48	22.80						-1.67	
renewable-energy-world	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
screamingmedia	hgsi	-2.73%	$	open: 24.27	-0.67	3,010	$24.31	$23.58	$24.52	$30.48	$22.80			$4.72b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	-2.73%	last trade: 23.85		change: -0.670													
smartmoney	hgsi	(-2.73%)	23.85	$24.27	-0.67	1,588,280	$24.31	$23.58	$24.52	$30.48	$22.80			4,649,700	0.00%	$0.00		
stocknod	hgsi	-2.732%	23.85 usd	24.27	-0.6700	1,588,280	24.31	23.58	24.52	30.48	22.80	189,629,583						
stockpickr	hgsi	-2.73%	$23.85 -0.67 | -2.73%	24.27	-0.67	1.59m	24.31	23.58	24.52	30.48	22.80							
stocksmart	hgsi	%	$26.775	24.2		135,251	27.44	26.75										
stocktwits	hgsi	-2.73%	23.85		-0.67													
streetinsider-com	hgsi	2.73%	23.85	$24.27	-0.67	1,588,280	$24.31	$23.58	$24.52	$30.48	$22.80						$-1.67	
thecramerreport	hgsi		24.52	24.62	-0.36	1373383	24.79	24.50										
thestree	hgsi	-2.73%	$23.85	24.27	-0.67	1588280	24.31	23.58	24.52	-30.48	22.8	1.89629583e8		4.717984025e9				
tickerspy	hgsi	-2.73%	$23.85	24.27	-0.67	1,588,280	24.31	23.58	24.52	30.48	22.80		-14.7	4.6b	0.00%	$0.00		
tmx-quotemedia	hgsi	-2.73%	23.850	24.270	-0.670	1,593,884	24.310	23.580	24.520	30.480	22.800	189,629,583		4,522,665,555			-1.67	
updown	hgsi	-2.73%	$23.85	$24.27	-$0.67	1,583,445	$24.31	$23.58	$24.52	$30.48	$22.80	189.63b		$4.65b			-1.68	
wallstreetsurvivor	hgsi	-2.73%	23.85	24.27	-0.67	1,585,223	24.31	23.58		30.48	22.80			$5b			-1.24	
yahoo-finance	hgsi	2.73%	23.85	24.29	0.67	1,588,280	24.31	23.58	24.52	30.48	22.80			4.52b			-1.68	
ycharts-com	hgsi	-2.73%	23.85		-0.67					30.48	22.80			4.51b	0.00%		-1.67	
zacks	hgsi	(-2.73%)	23.85		-0.67	vol.  1,588,280	24.31	23.58		30.48	22.80			4.65 b	0.00	0.00	-1.67	
advfn	nfg	-1.52	70.84	71.08	-1.09	516780	71.21	70.14										
barchart	nfg	-1.52%	70.84	71.08	-1.09	516,780	71.21	70.14	71.93	75.98	41.90		28.08	$5.83 b	1.95%	$1.42	+3.05	
barrons	nfg	1.52%	70.84	71.08	-1.09	515,413	71.21	70.14				82.66 million		$6.04 billion	2.00%	$0.36		
bloomberg	nfg	-1.515%	70.840	71.080	-1.090	516,780	71.210	70.140		75.98	42.83	82.691mil	27.142	5,857.826mil	1.962	0.355 regular cash	2.610	
boston-com	nfg	-1.515%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940						
bostonmerchant	nfg	-1.515%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940						
business-insider	nfg	-1.515%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940						
chron	nfg	-1.515%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940						
cio-com	nfg	-1.52%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940	23.85	6b	2	1.42		
cnn-money	nfg	-1.52%	70.84	71.08	-1.09	514,506	71.21	70.14	71.93				23.9	$5.9b	2.00%			
easystockalterts	nfg	-1.53%	70.84	71.08	-1.09	515413	71.21	70.14	71.93	75.98	42.83		23.85				2.97	
eresearch-fidelity-com	nfg	-1.52%	70.8400	71.0800	-1.0900	516,780	71.2100	70.1400	71.9300	75.9800	42.8310	82,691,000	24.22	$5.95b	1.97%	$0.355000		
finance-abc7-com	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
finance-abc7chicago-com	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
financial-content	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
finapps-forbes-com	nfg	-1.5%	$70.84	71.08	-1.09	515,413	71.21	70.14	71.93	75.98	42.83	83 mil	23.2	6 bil	2.0	1.42	3.05	
finviz	nfg	-1.52%	70.84			515,413			71.93	-6.76%	69.07%	82.69m	24.06	5.95b		1.42	2.99	
fool	nfg	-1.64%	$70.75	$71.08	-1.18	466,966	$71.21	$70.14	$71.93	$75.98	$42.83		23.60	$5.85b	2.80%	1.42		
foxbusiness	nfg		$70.84		-1.09	516,780			$71.93									
google-finance	nfg	(-1.52%)	70.84	71.08	-1.09	515,413.00	71.21	70.14		75.98	42.83	82.69m	23.72	5.86b	2.00	0.35	2.99	
howthemarketworks	nfg	-1.515%	70.84	71.08	-1.09	515,413	71.21	70.14	71.93									
hpcwire	nfg	-1.515%	70.84 usd	71.08	-1.090	516,780	71.21	70.14	71.93	75.98	42.83	82,690,940						
insidestocks	nfg	-1.52%	70.84	71.08	-1.09	515413	71.21	70.14					price earnings ratio: 27.25					
investopedia	nfg	-1.52 %	$70.84	71.08	-1.09				71.93									
investorguide	nfg	-1.52%	70.84	71.08	-1.09		71.21	70.37		75.75	42.83		23.47	5.858b			3.065	
marketintellisearch	nfg	-1.52 %	$70.84	$0.00	-1.09	497.50k	$71.21	$70.14	$71.93			82.69m	24.06	5.95b	1.97 %		2.99	
marketwatch	nfg	-1.52%	$70.84	open: 71.08	-1.09	2,086	$71.21	$70.14	$71.93	$75.98	$42.83		23.79	$6.04b	2.00%	0.36	2.98	
minyanville	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
msn-money	nfg	-1.52%	70.84	71.08	-1.09	515,413	71.21	70.14	71.93	75.98	42.83	82.69 mil	23.77	5.95 bil	1.97%	1.42	3.06	
nasdaq-com	nfg	1.52%	$ 70.84		1.09	515,413	$ 71.21	$ 70.14	$ 71.93	$ 75.98	$ 42.831	82,691,000	23.23	$ 5,857,830,440	1.97 %	$1.420000	$ 3.05	
optimum	nfg	-1.52%	70.84 ( 4:03 pm edt)	71.08	-1.09	515,413	71.21	70.14	71.93	75.98	42.83	82.69m	23.9	5.9b	1.95	1.38	2.97	
paidcontent	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
pc-quote	nfg	-1.52%	70.84	71.08	-1.09	516,780	71.21	70.14	71.93	75.98	42.83	83,963,346	24.13758	5,947,963,000		0.355		
personal-wealth-biz	nfg	-1.52%	70.84		-1.09	516,780	71.21	70.14	71.93	75.75	42.83		23.47		1.92	1.38	3.065	
predictwallstreet	nfg	-1.52%	70.84		-1.09	515,413												
raymond-james	nfg	-1.52	70.84	71.08	-1.09	515,413	71.21	70.14	70.84	75.98	42.83		23.30				3.04	
renewable-energy-world	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
screamingmedia	nfg	-1.52%	$	open: 71.08	-1.09	2,086	$71.21	$70.14	$71.93	$75.98	$42.83		23.79	$6.04b	2.00%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	-1.52%	last trade: 70.84		change: -1.090								p/e ratio: 23.47					
smartmoney	nfg	(-1.52%)	70.84	$71.08	-1.09	515,413	$71.21	$70.14	$71.93	$75.98	$42.83			5,948,000	1.97%	$0.36		
stocknod	nfg	-1.515%	70.84 usd	71.08	-1.090	515,413	71.21	70.14	71.93	75.98	42.83	82,690,940						
stockpickr	nfg	-1.52%	$70.84 -1.09 | -1.52%	71.08	-1.09	515.41k	71.21	70.14	71.93	75.98	42.83							
stocksmart	nfg	%	$69.17	65.18		35,312	72.33	69.09										
stocktwits	nfg	-1.53%	70.83		-1.10													
streetinsider-com	nfg	1.52%	70.84	$71.08	-1.09	515,413	$71.21	$70.14	$71.93	$75.98	$42.83		23.85				$2.97	
thecramerreport	nfg		71.93	72.16	-1.07	489370	72.49	71.66										
thestree	nfg	-1.52%	$70.84	71.08	-1.09	515413	71.21	70.14	71.93	-75.98	42.83	8.269094e7		6.03643862e9				
tickerspy	nfg	-1.52%	$70.84	71.08	-1.09	515,413	71.21	70.14	71.93	75.98	42.83		24.1	5.9b	1.97%	$0.35		
tmx-quotemedia	nfg	-1.52%	70.840	71.080	-1.090	516,780	71.210	70.140	71.930	75.980	42.831	82,690,940	23.60	5,857,826,190	1.974	0.355 usd	3.05	
updown	nfg	-1.52%	$70.84	$71.08	-$1.09	514,306	$71.21	$70.14	$71.93	$75.98	$42.83	82.69b	23.15	$5.94b			3.11	
wallstreetsurvivor	nfg	-1.52%	70.84	71.08	-1.09	515,413	71.21	70.14		75.98	42.83		23.60	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	1.52%	70.84		1.09	515,413	71.21	70.14	71.93	75.98	42.83		23.11	5.86b	2.00%	1.42	3.07	
ycharts-com	nfg	-1.53%	70.83		-1.10					75.98	42.83		23.15	5.83b	2.13%		3.06	
zacks	nfg	(-1.52%)	70.84		-1.09	vol.  515,413	71.21	70.14		75.98	42.83		27.67	5.95 b	1.97	1.42	2.6	
advfn	keyn	-0.41	21.82	21.6	-0.09	102034	21.95	21.31										
barchart	keyn	-0.41%	21.82	21.60	-0.09	103,666	21.95	21.31	21.91	23.69	8.86		43.39	$335.81 m	1.08%	$0.24	+0.48	
barrons	keyn	0.41%	21.82	21.60	-0.09	102,034	21.95	21.31				14.97 million		$364.42 million	1.10%	$0.06		
bloomberg	keyn	-0.411%	21.820	21.600	-0.090	102,034	21.950	21.310		23.75	9.00	16.467mil	45.458	359.309mil	1.054	0.060 regular cash	0.480	
boston-com	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
bostonmerchant	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
business-insider	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
chron	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
cio-com	keyn	-0.41%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971	46.43	359m	1.1	0.24		
cnn-money	keyn	-0.41%	21.82	21.60	-0.09	102,034	21.95	21.31	21.91				46.4	$359.3m	1.10%			
easystockalterts	keyn	-0.42%	21.82	21.60	-0.09	102034	21.95	21.31	21.91	23.75	8.89		46.43				0.47	
eresearch-fidelity-com	keyn	-0.41%	21.8200	21.6000	-0.0900	102,034	21.9500	21.3100	21.9100	23.7500	9.0000	16,467,000	45.65	$360.79m	1.10%	$0.060000		
finance-abc7-com	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
finance-abc7chicago-com	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
financial-content	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
finapps-forbes-com	keyn	-0.4%	$21.82	21.60	-0.09	102,034	21.95	21.31	21.91	23.75	9.00	16 mil	45.5	359 mil	1.1	0.24	0.48	
finviz	keyn	-0.41%	21.82			102,034			21.91	-7.88%	146.39%	16.47m	45.46	359.38m		0.24	0.48	
fool	keyn	-0.41%	$21.82	$21.60	-0.09	100,748	$21.95	$21.31	$21.91	$23.75	$9.00		46.60	$359.31m	2.00%	0.24		
foxbusiness	keyn		$21.82		-0.09	102,532			$21.91									
google-finance	keyn	(-0.41%)	21.82	21.60	-0.09	102,034.00	21.95	21.31		23.75	9.00	16.47m	45.43	359.31m	1.10	0.06	0.48	
howthemarketworks	keyn	-0.411%	21.82	21.6	-0.09	100,748	21.95	21.31	21.91									
hpcwire	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
insidestocks	keyn	-0.41%	21.82	21.60	-0.09	102034	21.95	21.31					price earnings ratio: 25.67					
investopedia	keyn	-0.41 %	$21.82	21.60	-0.09				21.91									
investorguide	keyn	-0.41%	21.82	21.31	-0.09		21.95	21.31		23.75	8.89		45.08	355.6m			0.486	
marketintellisearch	keyn	-0.41 %	$21.82	$21.31	-0.09	99.90k	$21.95	$21.31	$21.91			16.47m	45.65	0.36b	1.1 %		0.48	
marketwatch	keyn	-0.41%	$21.82	open: 21.60	-0.09	1,884	$21.95	$21.31	$21.91	$23.75	$9.00		47.96	$364.42m	1.10%	0.06	0.46	
minyanville	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
msn-money	keyn	-0.41%	21.82	21.60	-0.09	102,034	21.95	21.31	21.91	23.75	9.00	16.47 mil	46.43	360.79 mil	1.10%	0.24	0.48	
nasdaq-com	keyn	0.41%	$ 21.82	$ 21.60	0.09	102,034	$ 21.95	$ 21.31	$ 21.91	$ 23.75	$ 9	16,467,000	45.46	$ 359,309,940	1.1 %	$0.240000	$ 0.48	
optimum	keyn	-0.41%	21.82 ( 4:30 pm edt)	21.60	-0.09	102,034	21.95	21.31	21.91	23.75	8.89	16.47m	46.4	359.3m	1.10	0.24	0.47	
paidcontent	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
pc-quote	keyn	-0.41%	21.82	21.6	-0.09	102,034	21.95	21.31	21.91	23.75	9.00	16,534,922	46.61702	360,792,000		0.06		
personal-wealth-biz	keyn	-0.41%	21.82	21.31	-0.09	102,532	21.95	21.31	21.91	23.75	8.89		45.08		1.05	0.23	0.486	
predictwallstreet	keyn	-0.41%	21.82		-0.09	102,034												
raymond-james	keyn	-0.41	21.82	21.60	-0.09	102,034	21.95	21.31	21.82	23.75	9.00		42.78				0.51	
renewable-energy-world	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
screamingmedia	keyn	-0.41%	$	open: 21.60	-0.09	1,386	$21.95	$21.31	$21.91	$23.75	$9.00		47.96	$364.42m	1.10%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-0.41%	last trade: 21.82		change: -0.090								p/e ratio: 45.08					
smartmoney	keyn	(-0.41%)	21.82	$21.60	-0.09	102,034	$21.95	$21.31	$21.91	$23.75	$9.00			360,800	1.10%	$0.06		
stocknod	keyn	-0.4108%	21.82 usd	21.60	-0.0900	102,034	21.95	21.31	21.91	23.75	9.000	16,466,971						
stockpickr	keyn	-0.41%	$21.82 -0.09 | -0.41%	21.60	-0.09	102.03k	21.95	21.31	21.91	23.75	9.00							
stocksmart	keyn	%	$20.59	14.82		7,726	21.15	20.52										
stocktwits	keyn	-0.27%	21.85		-0.06													
streetinsider-com	keyn	0.41%	21.82	$21.60	-0.09	102,034	$21.95	$21.31	$21.91	$23.75	$8.89		46.43				$0.47	
thecramerreport	keyn		21.82	21.31	-0.09	102034	21.95	21.31										
thestree	keyn	-0.41%	$21.82	21.6	-0.09	102034	21.95	21.31	21.91	-23.75	9.0	1.6466971e7		3.64414068e8				
tickerspy	keyn	-0.41%	$21.82	21.60	-0.09	102,034	21.95	21.31	21.91	23.75	9.00		46.6	357.2m	1.10%	$0.06		
tmx-quotemedia	keyn	-0.41%	21.820	21.600	-0.090	102,532	21.950	21.310	21.910	23.750	9.000	16,466,971	46.60	359,309,307	1.100	0.060 usd	0.47	
updown	keyn	-0.41%	$21.82	$21.60	-$0.09	99,963	$21.95	$21.31	$21.91	$23.75	$9.00	16.46b	42.46	$361m			0.52	
wallstreetsurvivor	keyn	-0.41%	21.82	21.60	-0.09	100,748	21.95	21.31		23.75	9.00		46.60	$361m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	0.41%	21.82	21.31	0.09	102,034	21.95	21.31	21.91	23.75	9.00		44.90	355.64m	1.10%	0.24	0.49	
ycharts-com	keyn	-0.27%	21.85		-0.06					23.75	9.00		46.49	336.27m	1.10%		0.47	
zacks	keyn	(-0.41%)	21.82		-0.09	vol.  102,034	21.95	21.31		23.75	8.89		42.96	360.79 m	1.10	0.24	.51	
advfn	ulti	-1.60	55.97	56.23	-0.91	102212	56.6	55.79										
barchart	ulti	-1.60%	55.97	56.30	-0.91	99,627	56.60	55.79	56.88	60.43	31.38		952.17	$1.43 b			+0.08	
barrons	ulti	1.60%	55.97	56.23	-0.91	101,290	56.60	55.79				27.10 million		$1.48 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti	-1.600%	55.970	56.230	-0.910	102,212	56.600	55.790		60.43	31.38	25.839mil	508.818	1,446.204mil			0.110	
boston-com	ulti	-1.600%	55.97 usd	56.23	-0.9100	102,212	56.60	55.79	56.88	60.43	31.38	25,838,907						
bostonmerchant	ulti	-1.600%	55.97 usd	56.23	-0.9100	102,212	56.60	55.79	56.88	60.43	31.38	25,838,907						
business-insider	ulti	-1.600%	55.97 usd	56.23	-0.9100	102,212	56.60	55.79	56.88	60.43	31.38	25,838,907						
chron	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
cio-com	ulti	-1.60%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907	508.82	1b				
cnn-money	ulti	-1.60%	55.97	56.23	-0.91	101,290	56.60	55.79	56.88				508.8	$1.4b				
easystockalterts	ulti	-1.62%	55.97	56.23	-0.91	101290	56.60	55.79	56.88	60.43	31.38		508.82				0.11	
eresearch-fidelity-com	ulti	-1.60%	55.9700	56.2300	-0.9100	101,290	56.6000	55.7900	56.8800	60.4300	31.3800	25,839,000	517.09	$1.47b				
finance-abc7-com	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
financial-content	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	-1.6%	$55.97	56.23	-0.91	101,290	56.60	55.79	56.88	60.43	31.38	26 mil	508.8	1 bil	0.0	0.00	0.11	
finviz	ulti	-1.60%	55.97			101,290			56.88	-7.38%	78.36%	25.84m	508.82	1.45b			0.11	
fool	ulti	-1.60%	$55.97	$56.23	-0.91	101,290	$56.60	$55.79	$56.88	$60.43	$31.38		711.00	$1.45b				
foxbusiness	ulti		$55.97		-0.91	102,212			$56.88									
google-finance	ulti	(-1.60%)	55.97	56.23	-0.91	101,290.00	56.60	55.79		60.43	31.38	25.84m	504.10	1.45b			0.11	
howthemarketworks	ulti	-1.6%	55.97	56.23	-0.91	98,993	56.6	55.79	56.88									
hpcwire	ulti	-1.600%	55.97 usd	56.23	-0.9100	102,212	56.60	55.79	56.88	60.43	31.38	25,838,907						
insidestocks	ulti	-1.60%	55.97	56.30	-0.91	83300	56.60	55.79					price earnings ratio: 114.22					
investopedia	ulti	-1.60 %	$55.97	56.23	-0.91				56.88									
investorguide	ulti	-1.60%	55.97	56.23	-0.91		56.60	55.79		60.43	31.38		702.22	1.446b			0.081	
marketintellisearch	ulti	-1.6 %	$55.97	$56.30	-0.91	96.00k	$56.60	$55.79	$56.88			25.84m	508.82	1.45b	0.0 %		0.11	
marketwatch	ulti	-1.60%	$55.97	open: 56.23	-0.91	11,119	$56.60	$55.79	$56.88	$60.43	$31.38		513.96	$1.48b			0.11	
minyanville	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
msn-money	ulti	-1.60%	55.97	56.23	-0.91	101,290	56.60	55.79	56.88	60.43	31.38	25.84 mil	508.82	1.47 bil			0.08	
nasdaq-com	ulti	1.6%	$ 55.97	$ 56.23	0.91	101,290	$ 56.60	$ 55.79	$ 56.88	$ 60.43	$ 31.38	25,839,000	699.63	$ 1,446,208,830			$ 0.08	
optimum	ulti	-1.60%	55.97 ( 4:30 pm edt)	56.23	-0.91	101,290	56.60	55.79	56.88	60.43	31.38	25.84m	508.8	1.4b			0.11	
paidcontent	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
pc-quote	ulti	-1.60%	55.97	56.23	-0.91	101,290	56.6	55.79	56.88	60.43	31.38	26,259,108	517.0909	1,469,722,000				
personal-wealth-biz	ulti	-1.60%	55.97	56.30	-0.91	102,212	56.60	55.79	56.88	60.43	31.38		702.22			0.00	0.081	
predictwallstreet	ulti	-1.60%	55.97		-0.91	101,290												
raymond-james	ulti	-1.60	55.97	56.23	-0.91	101,290	56.60	55.79	55.97	60.43	31.38		466.42				0.12	
renewable-energy-world	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
screamingmedia	ulti	-1.60%	$	open: 56.23	-0.91	10,197	$56.60	$55.79	$56.88	$60.43	$31.38		513.96	$1.48b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	-1.60%	last trade: 55.97		change: -0.910								p/e ratio: 702.22					
smartmoney	ulti	(-1.60%)	55.97	$56.23	-0.91	101,290	$56.60	$55.79	$56.88	$60.43	$31.38			1,469,700	0.00%	$0.00		
stocknod	ulti	-1.600%	55.97 usd	56.23	-0.9100	101,290	56.60	55.79	56.88	60.43	31.38	25,838,907						
stockpickr	ulti	-1.60%	$55.97 -0.91 | -1.60%	56.23	-0.91	101.29k	56.60	55.79	56.88	60.43	31.38							
stocksmart	ulti	%	$54.16	49.48		22,856	56.45	54.02										
stocktwits	ulti	-1.60%	55.97		-0.91													
streetinsider-com	ulti	1.6%	55.97	$56.23	-0.91	101,290	$56.60	$55.79	$56.88	$60.43	$31.38		508.82				$0.11	
thecramerreport	ulti		55.97	56.30	-0.91	101290	56.60	55.79										
thestree	ulti	-1.6%	$55.97	56.23	-0.91	101290	56.6	55.79	56.88	-60.43	31.38	2.5838907e7		1.476176757e9				
tickerspy	ulti	-1.60%	$55.97	56.23	-0.91	101,290	56.60	55.79	56.88	60.43	31.38		517.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	-1.60%	55.970	56.230	-0.910	102,212	56.600	55.790	56.880	60.430	31.380	25,838,907	711.00	1,446,203,625			0.08	
updown	ulti	-1.60%	$55.97	$56.23	-$0.91	90,444	$56.60	$55.79	$56.88	$60.43	$31.38	25.83b	642.00	$1.47b			0.09	
wallstreetsurvivor	ulti	-1.60%	55.97	56.23	-0.91	98,993	56.60	55.79		60.43	31.38		711.00	$1b			0.08	
yahoo-finance	ulti	1.60%	55.97	56.30	0.91	101,290	56.60	55.79	56.88	60.43	31.38		690.99	1.45b			0.08	
ycharts-com	ulti	-1.51%	55.97		-0.86					60.43	31.38		699.62	1.43b	0.00%		0.08	
zacks	ulti	(-1.60%)	55.97		-0.91	vol.  101,290	56.60	55.79		60.43	31.38		948	1.47 b	0.00	0.00	.06	
advfn	dbd	-2.71	31.62	32.1	-0.88	281340	32.31	31.45										
barchart	dbd	-2.71%	31.62	32.10	-0.88	281,340	32.31	31.45	32.50	36.81	24.14		16.57	$2.08 b	3.43%	$1.12	-0.65	
barrons	dbd	2.71%	31.62	32.10	-0.88	280,575	32.31	31.45				65.91 million		$2.13 billion	3.54%	$0.28		
bloomberg	dbd	-2.708%	31.620	32.100	-0.880	281,340	32.310	31.450		37.12	25.00	65.291mil	14.845	2,064.492mil	3.489	0.280 regular cash	2.130	
boston-com	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
bostonmerchant	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
business-insider	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
chron	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
cio-com	dbd	-2.71%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714		2b	3.4	1.12		
cnn-money	dbd	-2.71%	31.62	32.10	-0.88	281,340	32.31	31.45	32.50				nm	$2.1b	3.54%			
easystockalterts	dbd	-2.74%	31.62	32.10	-0.88	281340	32.31	31.45	32.50	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	-2.71%	31.6200	32.1000	-0.8800	281,340	32.3100	31.4500	32.5000	37.1200	25.0000	65,291,000	nm	$2.12b	3.45%	$0.280000		
finance-abc7-com	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
financial-content	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	-2.7%	$31.62	32.10	-0.88	281,340	32.31	31.45	32.50	37.12	25.00	65 mil		2 bil	3.5	1.12	-0.65	
finviz	dbd	-2.71%	31.62			281,340			32.50	-14.10%	30.97%	65.29m		2.06b		1.12	-0.67	
fool	dbd	-2.71%	$31.62	$32.10	-0.88	280,575	$32.31	$31.45	$32.50	$37.12	$25.00		0.00	$2.06b	3.80%	1.12		
foxbusiness	dbd		$31.62		-0.88	281,340			$32.50									
google-finance	dbd	(-2.71%)	31.62	32.10	-0.88	281,340.00	32.31	31.45		37.12	25.00	65.29m		2.06b	3.54	0.28	-0.67	
howthemarketworks	dbd	-2.708%	31.62	32.1	-0.88	280,575	32.31	31.45	32.5									
hpcwire	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
insidestocks	dbd	-2.71%	31.62	32.10	-0.88	280575	32.31	31.45					price earnings ratio: 14.50					
investopedia	dbd	-2.71 %	$31.62	32.10	-0.88				32.50									
investorguide	dbd	-2.71%	31.62	32.10	-0.88		32.29	31.58		37.12	18.26			2.064b			-0.627	
marketintellisearch	dbd	-2.71 %	$31.62	$32.10	-0.88	278.40k	$32.31	$31.45	$32.50			65.29m	0.00	2.12b	3.45 %		-0.67	
marketwatch	dbd	-2.71%	$31.62	open: 32.10	-0.88	765	$32.31	$31.45	$32.50	$37.12	$25.00		13.23	$2.13b	3.54%	0.28	2.39	
minyanville	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
msn-money	dbd	-2.71%	31.62	32.10	-0.88	281,340	32.31	31.45	32.50	37.12	25.00	65.29 mil	-50.19	2.12 bil	3.45%	1.12	-0.65	
nasdaq-com	dbd	2.71%	$ 31.62		0.88	281,340	$ 32.31	$ 31.45	$ 32.50	$ 37.12	$ 25	65,291,000		$ 2,064,501,420	3.45 %	$1.120000	$ -0.65	
optimum	dbd	-2.71%	31.62 ( 4:15 pm edt)	32.10	-0.88	281,340	32.31	31.45	32.50	37.12	25.00	65.29m		2.1b	3.54	1.12	-0.64	
paidcontent	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
pc-quote	dbd	-2.71%	31.62	32.1	-0.88	281,340	32.31	31.45	32.5	37.12	25.00	67,108,080	-51.5873	2,121,958,000		0.28		
personal-wealth-biz	dbd	-2.71%	31.62	32.10	-0.88	281,340	32.31	31.45	32.50	37.12	18.26				3.38	1.10	-0.627	
predictwallstreet	dbd	-2.71%	31.62		-0.88	280,575												
raymond-james	dbd	-2.71	31.62	32.10	-0.88	281,340	32.31	31.45	31.62	37.12	25.00						-0.66	
renewable-energy-world	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
screamingmedia	dbd	-2.71%	$	open: 32.10	-0.88	765	$32.31	$31.45	$32.50	$37.12	$25.00		13.23	$2.13b	3.54%	0.28	2.39	
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	-2.71%	last trade: 31.62		change: -0.880													
smartmoney	dbd	(-2.71%)	31.62	$32.10	-0.88	281,340	$32.31	$31.45	$32.50	$37.12	$25.00			2,121,900	3.45%	$0.28		
stocknod	dbd	-2.708%	31.62 usd	32.10	-0.8800	281,340	32.31	31.45	32.50	37.12	25.00	65,290,714						
stockpickr	dbd	-2.71%	$31.62 -0.88 | -2.71%	32.10	-0.88	281.34k	32.31	31.45	32.50	37.12	25.00							
stocksmart	dbd	%	$32.3	32.02		47,914	33.37	32.29										
stocktwits	dbd	-2.71%	31.62		-0.88													
streetinsider-com	dbd	2.71%	31.62	$32.10	-0.88	281,340	$32.31	$31.45	$32.50	$37.12	$25.00						$-0.64	
thecramerreport	dbd		32.50	32.31	-0.15	173425	32.50	32.12										
thestree	dbd	-2.71%	$31.62	32.1	-0.88	281340	32.31	31.45	32.5	-37.12	25.0	6.5290714e7		2.131741812e9				
tickerspy	dbd	-2.71%	$31.62	32.10	-0.88	281,340	32.31	31.45	32.50	37.12	25.00		-51.6	2.1b	3.45%	$0.28		
tmx-quotemedia	dbd	-2.71%	31.620	32.100	-0.880	281,340	32.310	31.450	32.500	37.120	25.000	65,290,714		2,064,492,377	3.446	0.280 usd	-0.63	
updown	dbd	-2.71%	$31.62	$32.10	-$0.88	280,575	$32.31	$31.45	$32.50	$37.12	$25.00	65.29b		$2.12b			-0.63	
wallstreetsurvivor	dbd	-2.71%	31.62	32.10	-0.88	280,575	32.31	31.45		37.12	25.72			$2b	3.40%	1.08 -	-0.31	
yahoo-finance	dbd	2.71%	31.62	32.10	0.88	281,340	32.31	31.45	32.50	37.12	25.00			2.06b	3.40%	1.12	-0.63	
ycharts-com	dbd	-2.71%	31.62		-0.88					37.12	25.00			2.08b	3.80%		-0.63	
zacks	dbd	(-2.71%)	31.62		-0.88	vol.  281,340	32.31	31.45		37.12	25.00		16.5	2.12 b	3.45	1.12	1.97	
advfn	ncs	-2.14	11.43	11.42	-0.25	86194	11.53	11.26										
barchart	ncs	-2.14%	11.43	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.41		0.00	$225.63 m			-3.56	
barrons	ncs	2.14%	11.43	11.42	-0.25	84,122	11.53	11.26				18.23 million		$239.84 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	-2.140%	11.430	11.420	-0.250	86,194	11.530	11.260		15.15	8.41	19.773mil		226.001mil			-2.850	
boston-com	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
bostonmerchant	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
business-insider	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
chron	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
cio-com	ncs	-2.14%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612		226m				
cnn-money	ncs	-2.14%	11.43	11.42	-0.25	84,016	11.53	11.26	11.68				nm	$226.0m				
easystockalterts	ncs	-2.19%	11.43	11.42	-0.25	86194	11.53	11.26	11.68	15.15	8.40						-3.52	
eresearch-fidelity-com	ncs	-2.14%	11.4300	11.4200	-0.2500	86,194	11.5300	11.2600	11.6800	15.1500	8.4100	19,773,000	nm	$230.95m				
finance-abc7-com	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
finance-abc7chicago-com	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
financial-content	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
finapps-forbes-com	ncs	-2.1%	$11.43	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.41	20 mil		226 mil	0.0	0.00	-3.56	
finviz	ncs	-2.14%	11.43			86,194			11.68	-24.55%	35.91%	19.77m		225.97m			-3.57	
fool	ncs	-2.14%	$11.43	$11.42	-0.25	84,122	$11.53	$11.26	$11.68	$15.15	$8.41		0.00	$226.00m				
foxbusiness	ncs		$11.43		-0.25	86,899			$11.68									
google-finance	ncs	(-2.14%)	11.43	11.42	-0.25	86,194.00	11.53	11.26		15.15	8.41	19.77m		226.00m			-3.57	
howthemarketworks	ncs	-2.14%	11.43	11.42	-0.25	84,122	11.53	11.26	11.68									
hpcwire	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
insidestocks	ncs	-2.14%	11.43	11.42	-0.25	84122	11.53	11.26										
investopedia	ncs	-2.14 %	$11.43	11.42	-0.25				11.68									
investorguide	ncs	-2.14%	11.43		-0.25		11.46	11.40		15.15	8.09			226.0m			-3.567	
marketintellisearch	ncs	-2.14 %	$11.43	$0.00	-0.25	80.60k	$11.53	$11.26	$11.68			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	-2.14%	$11.43	open: 11.42	-0.25	5,078	$11.53	$11.26	$11.68	$15.15	$8.41			$239.85m				
minyanville	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
msn-money	ncs	-2.14%	11.43	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.41	19.77 mil	-3.27	230.94 mil			-3.57	
nasdaq-com	ncs	2.14%	$ 11.43		0.25	86,194	$ 11.53	$ 11.26	$ 11.68	$ 15.15	$ 8.41	19,773,000		$ 226,005,390			$ -3.56	
optimum	ncs	-2.14%	11.43 ( 4:15 pm edt)	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.40	19.77m		226.0m			-3.52	
paidcontent	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
pc-quote	ncs	-2.14%	11.43	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.41	20,205,477	-3.33714	230,949,000				
personal-wealth-biz	ncs	-2.14%	11.43	11.42	-0.25	86,899	11.53	11.26	11.68	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	-2.14%	11.43		-0.25	86,194												
raymond-james	ncs	-2.14	11.43	11.42	-0.25	86,194	11.53	11.26	11.43	15.15	8.41						-3.56	
renewable-energy-world	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
screamingmedia	ncs	-2.14%	$	open: 11.42	-0.25	5,078	$11.53	$11.26	$11.68	$15.15	$8.41			$239.85m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	-2.14%	last trade: 11.43		change: -0.250													
smartmoney	ncs	(-2.14%)	11.43	$11.42	-0.25	86,194	$11.53	$11.26	$11.68	$15.15	$8.41			230,900	0.00%	$0.00		
stocknod	ncs	-2.140%	11.43 usd	11.42	-0.2500	86,194	11.53	11.26	11.68	15.15	8.410	19,772,612						
stockpickr	ncs	-2.14%	$11.43 -0.25 | -2.14%	11.44	-0.25	86.19k	11.53	11.26	11.68	15.15	8.41							
stocksmart	ncs	%	$10.48	13.96		3,367	10.7	10.47										
stocktwits	ncs	-1.93%	11.46		-0.23													
streetinsider-com	ncs	2.14%	11.43	$11.42	-0.25	86,194	$11.53	$11.26	$11.68	$15.15	$8.40						$-3.52	
thecramerreport	ncs		11.43		-0.25	86194	11.53	11.26										
thestree	ncs	-2.14%	$11.43	11.44	-0.25	86194	11.53	11.26	11.68	-15.15	8.41	1.9772612e7		2.3648044e8				
tickerspy	ncs	-2.14%	$11.43	11.42	-0.25	86,194	11.53	11.26	11.68	15.15	8.41		-3.3	230.9m	0.00%	$0.00		
tmx-quotemedia	ncs	-2.14%	11.430	11.420	-0.250	86,899	11.530	11.260	11.680	15.150	8.410	19,772,612		226,000,955			-3.52	
updown	ncs	-2.14%	$11.43	$11.42	-$0.25	81,116	$11.53	$11.26	$11.68	$15.15	$8.41	19.74b		$231m			-3.56	
wallstreetsurvivor	ncs	-2.14%	11.43	11.42	-0.25	84,122	11.53	11.26		15.15	8.63			$231m			-17.07	
yahoo-finance	ncs	2.14%	11.43		0.25	86,194	11.53	11.26	11.68	15.15	8.41			225.99m			-3.57	
ycharts-com	ncs	-1.93%	11.46		-0.23					15.15	8.41			226.12m	0.00%		-3.53	
zacks	ncs	(-2.14%)	11.43		-0.25	vol.  86,194	11.53	11.26		15.15	8.40			230.95 m	0.00	0.00	-2.83	
advfn	nct	-3.77	6.12	6.23	-0.24	652919	6.2522	6.09										
barchart	nct	-3.77%	6.12	6.23	-0.24	652,919	6.25	6.09	6.36	8.70	2.31		0.69	$471.42 m	6.2%	$0.40	+9.42	
barrons	nct	3.77%	6.12	6.23	-0.24	646,190	6.252	6.09				59.95 million		$511.34 million	6.54%	$0.1		
bloomberg	nct	-3.774%	6.120	6.230	-0.240	652,919	6.252	6.090		8.85	2.35	79.277mil	5.416	485.176mil	1.634	0.100 regular cash	1.130	
boston-com	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
bostonmerchant	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
business-insider	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
chron	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
cio-com	nct	-3.77%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184	0.6490	485m	6.3	0.4		
cnn-money	nct	-3.77%today&rsquo;s change	6.12data as of 4:00pm et	6.23	-0.24	646,190	6.25	6.09	6.36				0.6	$485.2m	6.54%			
easystockalterts	nct	-3.85%	6.12	6.23	-0.24	652919	6.25	6.09	6.36	8.85	2.35		0.65				9.43	
eresearch-fidelity-com	nct	-3.77%	6.1200	6.2300	-0.2400	652,919	6.2522	6.0900	6.3600	8.8500	2.3500	79,277,000	0.68	$504.20m	1.57%	$0.100000		
finance-abc7-com	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
finance-abc7chicago-com	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
financial-content	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
finapps-forbes-com	nct	-3.8%	$6.12	6.23	-0.24	652,919	6.25	6.09	6.36	8.85	2.35	79 mil		485 mil	1.6	0.10		
finviz	nct	-3.77%	6.12			646,190			6.36	-29.60%	164.78%	79.28m	0.68	504.22m		0.40	9.42	
fool	nct	-3.77%	$6.12	$6.23	-0.24	652,919	$6.25	$6.09	$6.36	$8.85	$2.35		0.00	$485.18m	82.00%	0.40		
foxbusiness	nct		$6.12		-0.24	652,919			$6.36									
google-finance	nct	(-3.77%)	6.12	6.23	-0.24	652,919.00	6.25	6.09		8.85	2.35	79.28m	0.65	485.18m	6.54	0.10	9.42	
howthemarketworks	nct	-3.774%	6.12	6.23	-0.24	646,190	6.2522	6.09	6.36									
hpcwire	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
insidestocks	nct	-3.77%	6.12	6.23	-0.24	646190	6.25	6.09										
investopedia	nct	-3.77 %	$6.12	6.23	-0.24				6.36									
investorguide	nct	-3.77%	6.12	6.21	-0.24		6.2299	6.22		8.85	2.24		0.68	485.2m			9.406	
marketintellisearch	nct	-3.77 %	$6.12	$0.00	-0.24	642.80k	$6.25	$6.09	$6.36			79.28m	0.68	0.50b	6.29 %		9.42	
marketwatch	nct	-3.77%	$6.12	open: 6.23	-0.24	6,729	$6.25	$6.09	$6.36	$8.85	$2.35		0.65	$511.34m	6.54%	0.10	9.35	
minyanville	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
msn-money	nct	-3.77%	6.12	6.23	-0.24	652,919	6.25	6.09	6.36	8.85	2.35	79.28 mil	0.66	504.2 mil	6.29%	0.40	9.42	
nasdaq-com	nct	3.77%	$ 6.12		0.24	646,190	$ 6.2522	$ 6.09	$ 6.36	$ 8.85	$ 2.35	79,277,000	0.65	$ 485,175,240	6.29 %	$0.400000	$ 9.42	
optimum	nct	-3.77%	6.12 ( 4:15 pm edt)	6.23	-0.24	646,190	6.25	6.09	6.36	8.85	2.35	79.28m	0.6	485.2m	6.54	0.40	9.43	
paidcontent	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
pc-quote	nct	-3.77%	6.12	6.23	-0.24	652,919	6.2522	6.09	6.36	8.85	2.35	82,385,899	0.68167	504,202,000		0.1		
personal-wealth-biz	nct	-3.77%	6.12		-0.24	652,919	6.2522	6.09	6.36	8.85	2.24		0.68		1.57	0.10	9.406	
predictwallstreet	nct	-3.77%	6.12		-0.24	652,919												
raymond-james	nct	-3.77	6.12	6.23	-0.24	652,919	6.25	6.09	6.12	8.85	2.35		0.65				9.42	
renewable-energy-world	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
screamingmedia	nct	-3.77%	$	open: 6.23	-0.24	6,729	$6.25	$6.09	$6.36	$8.85	$2.35		0.65	$511.34m	6.54%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	-3.77%	last trade: 6.12		change: -0.240								p/e ratio: 0.68					
smartmoney	nct	(-3.77%)	6.12	$6.23	-0.24	652,919	$6.25	$6.09	$6.36	$8.85	$2.35			504,200	6.29%	$0.10		
stocknod	nct	-3.774%	6.120 usd	6.230	-0.2400	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184						
stockpickr	nct	-3.77%	$6.12 -0.24 | -3.77%	6.23	-0.24	652.92k	6.25	6.09	6.36	8.85	2.35							
stocksmart	nct	%	$5.14	6.7		49,292	5.45	5.105										
stocktwits	nct	-3.69%	6.12		-0.23													
streetinsider-com	nct	3.77%	6.12	$6.23	-0.24	652,919	$6.25	$6.09	$6.36	$8.85	$2.35		0.65				$9.43	
thecramerreport	nct		6.12		-0.24	652919	6.2522	6.09										
thestree	nct	-3.77%	$6.12	6.23	-0.24	652919	6.25	6.09	6.36	-8.85	2.35	7.9277184e7		5.11337837e8				
tickerspy	nct	-3.77%	$6.12	6.23	-0.24	652,919	6.25	6.09	6.36	8.85	2.35		0.7	504.2m	6.29%	$0.10		
tmx-quotemedia	nct	-3.77%	6.120	6.230	-0.240	652,919	6.252	6.090	6.360	8.850	2.350	79,277,184		485,176,366	6.289	0.100 usd		
updown	nct	-3.77%	$6.12	$6.23	-$0.24	646,190	$6.25	$6.09	$6.36	$8.85	$2.35	79.27b	0.68	$504m			9.41	
wallstreetsurvivor	nct	-3.77%	6.12	6.23	-0.24	646,190	6.25	6.09		8.85	2.40		0.00	$504m	6.30%			
yahoo-finance	nct	3.77%	6.12		0.24	652,919	6.25	6.09	6.36	8.85	2.35		0.65	485.18m	6.30%	0.40	9.41	
ycharts-com	nct	-3.69%	6.12		-0.23					8.85	2.35		0.66	471.81m	6.44%		9.33	
zacks	nct	(-3.77%)	6.12		-0.24	vol.  652,919	6.25	6.09		8.85	2.35		.68	504.20 m	6.29	0.40	9.38	
advfn	enoc	-3.72	16.31	16.75	-0.63	166446	16.78	16.21										
barchart	enoc	-3.72%	16.31	16.73	-0.63	170,922	16.78	16.21	16.94	36.75	15.30		192.00	$427.97 m			+0.09	
barrons	enoc	3.72%	16.31	16.75	-0.63	166,446	16.78	16.21				26.05 million		$456.09 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	-3.719%	16.310	16.750	-0.630	166,446	16.780	16.210		36.75	15.30	26.394mil	181.222	430.485mil			0.090	
boston-com	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
bostonmerchant	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
business-insider	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
chron	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
cio-com	enoc	-3.72%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957	116.50	430m				
cnn-money	enoc	-3.72%	16.31	16.75	-0.63	166,446	16.78	16.21	16.94				116.5	$430.5m				
easystockalterts	enoc	-3.76%	16.31	16.75	-0.63	166446	16.78	16.21	16.94	36.75	15.30		116.50				0.14	
eresearch-fidelity-com	enoc	-3.72%	16.3100	16.7500	-0.6300	166,446	16.7800	16.2100	16.9400	36.7500	15.3000	26,394,000	188.22	$447.11m				
finance-abc7-com	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
financial-content	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	-3.7%	$16.31	16.75	-0.63	166,446	16.78	16.21	16.94	36.75	15.30	26 mil	181.2	430 mil	0.0	0.00	0.09	
finviz	enoc	-3.72%	16.31			166,446			16.94	-55.62%	6.60%	26.39m	163.10	430.42m			0.10	
fool	enoc	-3.72%	$16.31	$16.75	-0.63	166,446	$16.78	$16.21	$16.94	$36.75	$15.30		121.00	$430.49m				
foxbusiness	enoc		$16.31		-0.63	167,276			$16.94									
google-finance	enoc	(-3.72%)	16.31	16.75	-0.63	166,446.00	16.78	16.21		36.75	15.30	26.39m	169.79	430.49m			0.10	
howthemarketworks	enoc	-3.719%	16.31	16.75	-0.63	164,450	16.78	16.21	16.94									
hpcwire	enoc	-3.719%	16.31 usd	16.75	-0.6300	167,276	16.78	16.21	16.94	36.75	15.30	26,393,957						
insidestocks	enoc	-3.72%	16.31	16.73	-0.63	166446	16.78	16.21					price earnings ratio: 62.73					
investopedia	enoc	-3.72 %	$16.31	16.75	-0.63				16.94									
investorguide	enoc	-3.72%	16.31	16.75	-0.63		16.78	16.21		36.75	16.50		96.25	420.9m			0.176	
marketintellisearch	enoc	-3.72 %	$16.31	$16.72	-0.63	161.60k	$16.78	$16.21	$16.94			26.39m	169.40	0.45b	0.0 %		0.10	
marketwatch	enoc	-3.72%	$16.31	open: 16.75	-0.63	3,026	$16.78	$16.21	$16.94	$36.75	$15.30		91.42	$456.09m			0.18	
minyanville	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
msn-money	enoc	-3.72%	16.31	16.75	-0.63	166,446	16.78	16.21	16.94	36.75	15.30	26.39 mil	20.39	447.11 mil			0.10	
nasdaq-com	enoc	3.72%	$ 16.31	$ 16.75	0.63	166,446	$ 16.78	$ 16.21	$ 16.94	$ 36.75	$ 15.30	26,394,000	181.22	$ 430,486,140			$ 0.09	
optimum	enoc	-3.72%	16.31 ( 4:30 pm edt)	16.75	-0.63	166,446	16.78	16.21	16.94	36.75	15.30	26.39m	116.5	430.5m			0.14	
paidcontent	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
pc-quote	enoc	-3.72%	16.31	16.75	-0.63	166,446	16.78	16.21	16.94	36.75	15.30	27,413,513	21.175	447,114,000				
personal-wealth-biz	enoc	-3.72%	16.31	16.72	-0.63	167,276	16.78	16.21	16.94	36.75	16.50		96.25			0.00	0.176	
predictwallstreet	enoc	-3.72%	16.31		-0.63	164,550												
raymond-james	enoc	-3.72	16.31	16.75	-0.63	166,446	16.78	16.21	16.31	36.75	15.30		90.61				0.18	
renewable-energy-world	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
screamingmedia	enoc	-3.72%	$	open: 16.75	-0.63	2,196	$16.78	$16.21	$16.94	$36.75	$15.30		91.42	$456.09m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	-3.72%	last trade: 16.31		change: -0.630								p/e ratio: 96.25					
smartmoney	enoc	(-3.72%)	16.31	$16.75	-0.63	166,446	$16.78	$16.21	$16.94	$36.75	$15.30			447,100	0.00%	$0.00		
stocknod	enoc	-3.719%	16.31 usd	16.75	-0.6300	166,446	16.78	16.21	16.94	36.75	15.30	26,393,957						
stockpickr	enoc	-3.72%	$16.31 -0.63 | -3.72%	16.75	-0.63	166.45k	16.78	16.21	16.94	36.75	15.30							
stocksmart	enoc	%	$17.06	24.44		39,892	17.96	17.06										
stocktwits	enoc	-4.13%	16.24		-0.70													
streetinsider-com	enoc	3.72%	16.31	$16.75	-0.63	166,446	$16.78	$16.21	$16.94	$36.75	$15.30		116.50				$0.14	
thecramerreport	enoc		16.31	16.72	-0.63	166446	16.78	16.21										
thestree	enoc	-3.72%	$16.31	16.75	-0.63	166446	16.78	16.21	16.94	-36.75	15.3	2.6393957e7		4.56087577e8				
tickerspy	enoc	-3.72%	$16.31	16.75	-0.63	166,446	16.78	16.21	16.94	36.75	15.30		21.2	447.1m	0.00%	$0.00		
tmx-quotemedia	enoc	-3.72%	16.310	16.750	-0.630	167,276	16.780	16.210	16.940	36.750	15.300	26,393,957	121.00	430,485,439			0.14	
updown	enoc	-3.72%	$16.31	$16.75	-$0.63	163,225	$16.78	$16.21	$16.94	$36.75	$15.30	26.39b	93.67	$447m			0.18	
wallstreetsurvivor	enoc	-3.72%	16.31	16.75	-0.63	164,450	16.78	16.21		35.99	15.30		121.00	$447m			0.37	
yahoo-finance	enoc	3.72%	16.31	16.72	0.63	166,446	16.78	16.21	16.94	36.75	15.30		92.67	420.90m			0.18	
ycharts-com	enoc	-4.19%	16.24		-0.71					36.75	15.30		81.20	426.14m	0.00%		0.20	
zacks	enoc	(-3.72%)	16.31		-0.63	vol.  166,446	16.78	16.21		36.75	15.30		188.22	447.11 m	0.00	0.00	.09	
advfn	hal	-2.87	52.49	52.85	-1.55	11308722	53.589	52.07										
barchart	hal	-2.87%	52.49	52.97	-1.55	11,308,722	53.59	52.07	54.04	54.55	27.06		22.72	$47.94 b	0.66%	$0.36	+2.35	
barrons	hal	2.87%	52.49	52.85	-1.55	11.286m	53.589	52.07				911.00 million		$49.69 billion	0.69%	$0.09		
bloomberg	hal	-2.868%	52.490	52.850	-1.550	11,304,322	53.589	52.070		54.55	27.31	915.013mil	21.962	48,029.040mil	0.686	0.090 regular cash	2.390	
boston-com	hal	-2.868%	52.49 usd	52.85	-1.550	11,308,722	53.59	52.07	54.04	54.55	9.470	915,013,169						
bostonmerchant	hal	-2.868%	52.49 usd	52.85	-1.550	11,308,722	53.59	52.07	54.04	54.55	9.470	915,013,169						
business-insider	hal	-2.868%	52.49 usd	52.85	-1.550	11,308,722	53.59	52.07	54.04	54.55	9.470	915,013,169						
chron	hal	-2.868%	52.49 usd	52.85	-1.550	11,308,722	53.59	52.07	54.04	54.55	9.470	915,013,169						
cio-com	hal	-2.87%	52.49 usd	52.85	-1.550	11,308,722	53.59	52.07	54.04	54.55	9.470	915,013,169	22.92	48b	0.7	0.36		
cnn-money	hal	-2.87%	52.49	52.85	-1.55	11,308,722	53.59	52.07	54.04				22.9	$48.0b	0.69%			
easystockalterts	hal	-2.93%	52.49	52.85	-1.55	11293972	53.59	52.07	54.04	54.55	27.31		22.92				2.29	
eresearch-fidelity-com	hal	-2.87%	52.4900	52.8500	-1.5500	11,308,722	53.5890	52.0700	54.0400	54.5500	27.3100	915,013,000	23.60	$49.45b	0.67%	$0.090000		
finance-abc7-com	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
finance-abc7chicago-com	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
financial-content	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
finapps-forbes-com	hal	-2.9%	$52.49	52.85	-1.55	11,293,972	53.59	52.07	54.04	54.55	27.31	915 mil	22.3	48 bil	0.7	0.36	2.35	
finviz	hal	-2.87%	52.49			11,284,310			54.04	-3.78%	94.00%	915.01m	23.60	49.45b		0.36	2.29	
fool	hal	-2.87%	$52.49	$52.85	-1.55	11,293,272	$53.59	$52.07	$54.04	$54.55	$27.31		23.00	$48.03b	1.20%	0.36		
foxbusiness	hal		$52.49		-1.55	11,336,717			$54.04									
google-finance	hal	(-2.87%)	52.49	52.85	-1.55	11.29m	53.59	52.07		54.55	27.31	915.01m	22.89	48.03b	0.69	0.09	2.29	
howthemarketworks	hal	-2.868%	52.49	52.85	-1.55	11,308,722	53.589	52.07	54.04									
hpcwire	hal	-2.868%	52.49 usd	52.85	-1.550	11,309,682	53.59	52.07	54.04	54.55	9.470	915,013,169						
insidestocks	hal	-2.87%	52.49	52.97	-1.55	11309512	53.59	52.07					price earnings ratio: 21.96					
investopedia	hal	-2.87 %	$52.49	52.85	-1.55				54.04									
investorguide	hal	-2.87%	52.49	52.85	-1.55		53.52	52.37		51.45	21.10		23.03	48.029b			2.347	
marketintellisearch	hal	-2.87 %	$52.49	$52.85	-1.55	11213.40k	$53.59	$52.07	$54.04			915.01m	23.60	49.45b	0.67 %		2.29	
marketwatch	hal	-2.87%	$52.49	open: 52.85	-1.55	48,848	$53.59	$52.07	$54.04	$54.55	$27.31		23.01	$49.69b	0.69%	0.09	2.28	
minyanville	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
msn-money	hal	-2.87%	52.49	52.85	-1.55	11.29 mil	53.59	52.07	54.04	54.55	27.31	915.01 mil	22.82	49.45 bil	0.67%	0.36	2.34	
nasdaq-com	hal	2.87%	$ 52.49		1.55	11,293,972	$ 53.589	$ 52.07	$ 54.04	$ 54.55	$ 27.31	915,013,000	22.34	$ 48,029,032,370	0.67 %	$0.360000	$ 2.35	
optimum	hal	-2.87%	52.49 ( 4:02 pm edt)	52.85	-1.55	11,293,272	53.59	52.07	54.04	54.55	27.31	915.01m	22.9	48.0b	0.69	0.36	2.29	
paidcontent	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
pc-quote	hal	-2.87%	52.49	52.85	-1.55	11,336,717	53.589	52.07	54.04	54.55	27.31	942,032,768	23.49565	49,447,300,000		0.09		
personal-wealth-biz	hal	-2.87%	52.49	52.85	-1.55	11,336,717	53.589	52.07	54.04	51.45	21.10		23.03		0.67	0.36	2.347	
predictwallstreet	hal	-2.94%	52.45		-1.59	10,865,809												
raymond-james	hal	-2.87	52.49	52.85	-1.55	11,293,772	53.59	52.07	52.49	54.55	27.31		22.82				2.30	
renewable-energy-world	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
screamingmedia	hal	-2.87%	$	open: 52.85	-1.55	48,848	$53.59	$52.07	$54.04	$54.55	$27.31		23.01	$49.69b	0.69%	0.09	2.28	
scroli	hal	-2.87%	hal 52.49	52.85	-1.55	10,542,064	53.59	52.07	54.04	54.55	27.31		22.89				2.29	
simple-stock-quotes	hal	-2.87%	last trade: 52.49		change: -1.550								p/e ratio: 23.03					
smartmoney	hal	(-2.87%)	52.49	$52.85	-1.55	11,293,972	$53.59	$52.07	$54.04	$54.55	$27.31			49,447,300	0.67%	$0.09		
stocknod	hal	-2.868%	52.49 usd	52.85	-1.550	11,293,972	53.59	52.07	54.04	54.55	9.470	915,013,169						
stockpickr	hal	-2.87%	$52.49 -1.55 | -2.87%	52.85	-1.55	11.29m	53.59	52.07	54.04	54.55	27.31							
stocksmart	hal	%	$49.025	40.96		620,158	50.49	48.9										
stocktwits	hal	-2.83%	52.51		-1.53													
streetinsider-com	hal	2.87%	52.49	$52.85	-1.55	11,293,972	$53.59	$52.07	$54.04	$54.55	$27.31		22.92				$2.29	
thecramerreport	hal		54.04	52.61	-0.26	10311886	54.045	52.53										
thestree	hal	-2.87%	$52.49	52.85	-1.55	11293972	53.59	52.07	54.04	-54.55	27.31	9.15013169e8		4.9685215077e10				
tickerspy	hal	-2.87%	$52.49	52.85	-1.55	11,293,972	53.59	52.07	54.04	54.55	27.31		23.5	49.4b	0.67%	$0.09		
tmx-quotemedia	hal	-2.87%	52.490	52.850	-1.550	11,336,717	53.589	52.070	54.040	54.550	27.310	915,013,169	23.00	48,029,041,241	0.666	0.090 usd	2.35	
updown	hal	-2.87%	$52.49	$52.85	-$1.55	11,286,232	$53.59	$52.07	$54.04	$54.55	$27.31	915.01b	22.99	$49.44b			2.35	
wallstreetsurvivor	hal	-2.87%	52.49	52.85	-1.55	11,293,972	53.59	52.07		54.55	27.36		23.00	$49b	0.70%	0.36 -	2.01	
yahoo-finance	hal	2.87%	52.49	52.85	1.55	11,284,310	53.52	52.07	54.04	54.55	27.31		22.36	48.03b	0.70%	0.36	2.35	
ycharts-com	hal	-2.81%	52.52		-1.52					54.51	27.31		22.44	47.97b	0.82%		2.34	
zacks	hal	(-2.87%)	52.49		-1.55	vol.  11,293,972	53.59	52.07		54.55	27.31		22.61	49.45 b	0.67	0.36	2.39	
advfn	ulta	-5.44	64.96	68.42	-3.74	896242	68.44	64.83										
barchart	ulta	-5.44%	64.96	68.44	-3.74	849,176	68.44	64.83	68.70	68.80	20.67		50.91	$3.94 b			+1.31	
barrons	ulta	5.44%	64.96	68.42	-3.74	896,242	68.44	64.83				61.29 million		$4.08 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	-5.444%	64.960	68.420	-3.740	896,242	68.440	64.830		68.80	20.67	61.197mil	49.969	3,975.379mil			1.300	
boston-com	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
bostonmerchant	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
business-insider	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
chron	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
cio-com	ulta	-5.44%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344	49.59	4b				
cnn-money	ulta	-5.44%	64.96	68.44	-3.74	896,242	68.44	64.83	68.70				56.0	$4.0b				
easystockalterts	ulta	-5.47%	64.96	68.42	-3.74	896242	68.44	64.83	68.70	68.80	20.67		49.59				1.31	
eresearch-fidelity-com	ulta	-5.44%	64.9600	68.4200	-3.7400	896,242	68.4400	64.8300	68.7000	68.8000	20.6700	61,197,000	52.44	$4.20b				
finance-abc7-com	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
finance-abc7chicago-com	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
financial-content	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
finapps-forbes-com	ulta	-5.4%	$64.96	68.42	-3.74	896,242	68.44	64.83	68.70	68.80	20.67	61 mil	49.6	4 bil	0.0	0.00	1.31	
finviz	ulta	-5.44%	64.96			896,242			68.70	-5.58%	214.27%	61.20m	49.59	3.98b			1.31	
fool	ulta	-5.44%	$64.96	$68.42	-3.74	896,125	$68.44	$64.83	$68.70	$68.80	$20.67		52.40	$3.98b				
foxbusiness	ulta		$64.96		-3.74	896,342			$68.70									
google-finance	ulta	(-5.44%)	64.96	68.42	-3.74	896,242.00	68.44	64.83		68.80	20.67	61.20m	49.77	3.98b			1.31	
howthemarketworks	ulta	-5.444%	64.96	68.42	-3.74	895,825	68.44	64.83	68.7									
hpcwire	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
insidestocks	ulta	-5.44%	64.96	68.44	-3.74	848109	68.44	64.83					price earnings ratio: 49.97					
investopedia	ulta	-5.44 %	$64.96	68.42	-3.74				68.70									
investorguide	ulta	-5.44%	64.96	68.05	-3.74		68.44	64.83		56.87	20.67		52.85	3.975b			1.30	
marketintellisearch	ulta	-5.44 %	$64.96	$68.05	-3.74	885.70k	$68.44	$64.83	$68.70			61.20m	52.44	4.20b	0.0 %		1.31	
marketwatch	ulta	-5.44%	$65.57	open: 68.42	-3.74	717	$68.44	$64.83	$68.70	$68.80	$20.67		122.77	$4.08b			0.53	
minyanville	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
msn-money	ulta	-5.44%	64.96	68.42	-3.74	896,242	68.44	64.83	68.70	68.80	20.67	61.20 mil	49.97	4.2 bil			1.31	
nasdaq-com	ulta	5.44%	$ 64.96	$ 68.42	3.74	896,242	$ 68.44	$ 64.83	$ 68.70	$ 68.80	$ 20.67	60,655,000	49.59	$ 3,940,148,800			$ 1.31	
optimum	ulta	-5.44%	64.96 ( 4:30 pm edt)	68.42	-3.74	896,242	68.44	64.83	68.70	68.80	20.67	61.20m	49.6	4.0b			1.31	
paidcontent	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
pc-quote	ulta	-5.44%	64.96	68.42	-3.74	896,242	68.44	64.83	68.7	68.80	20.67	64,720,351	52.84615	4,204,234,000				
personal-wealth-biz	ulta	-5.44%	64.96	68.05	-3.74	896,342	68.44	64.83	68.70	56.87	20.67		52.85			0.00	1.30	
predictwallstreet	ulta	-5.44%	64.96		-3.74	896,242												
raymond-james	ulta	-5.44	64.96	68.42	-3.74	896,242	68.44	64.83	64.96	68.80	20.67		48.48				1.34	
renewable-energy-world	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
screamingmedia	ulta	-5.44%	$	open: 68.42	-3.74	617	$68.44	$64.83	$68.70	$68.80	$20.67		122.77	$4.08b			0.53	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	-5.44%	last trade: 64.96		change: -3.740								p/e ratio: 52.85					
smartmoney	ulta	(-5.44%)	64.96	$68.42	-3.74	896,242	$68.44	$64.83	$68.70	$68.80	$20.67			4,204,300	0.00%	$0.00		
stocknod	ulta	-5.444%	64.96 usd	68.42	-3.740	896,242	68.44	64.83	68.70	68.80	20.67	61,197,344						
stockpickr	ulta	-5.44%	$64.96 -3.74 | -5.44%	68.42	-3.74	896.24k	68.44	64.83	68.70	68.80	20.67							
stocksmart	ulta	%	$54.13	34.24		48,312	56.61	54.04										
stocktwits	ulta	-5.47%	64.94		-3.76													
streetinsider-com	ulta	5.44%	64.96	$68.42	-3.74	896,242	$68.44	$64.83	$68.70	$68.80	$20.67		49.59				$1.31	
thecramerreport	ulta		64.96	68.05	-3.74	896242	68.44	64.83										
thestree	ulta	-5.44%	$64.96	68.42	-3.74	896242	68.44	64.83	68.7	-68.8	20.67	6.1197344e7		4.081250871e9				
tickerspy	ulta	-5.44%	$64.96	68.42	-3.74	896,242	68.44	64.83	68.70	68.80	20.67		52.8	4.1b	0.00%	$0.00		
tmx-quotemedia	ulta	-5.44%	64.960	68.420	-3.740	896,342	68.440	64.830	68.700	68.800	20.670	61,197,344	52.40	3,975,379,466			1.31	
updown	ulta	-5.44%	$64.96	$68.42	-$3.74	895,625	$68.44	$64.83	$68.70	$68.80	$20.67	60.65b	50.69	$4.20b			1.36	
wallstreetsurvivor	ulta	-5.44%	64.96	68.42	-3.74	895,825	68.44	64.83		68.80	20.67		52.40	$4b			1.16	
yahoo-finance	ulta	5.44%	64.96	68.05	3.74	896,242	68.44	64.83	68.70	68.80	20.67		49.97	3.98b			1.30	
ycharts-com	ulta	-5.42%	64.94		-3.72					68.80	20.67		49.95	3.94b	0.00%		1.30	
zacks	ulta	(-5.44%)	64.96		-3.74	vol.  896,242	68.44	64.83		68.80	20.67		52.44	4.20 b	0.00	0.00	1.31	
advfn	fbp	-3.50	4.41	4.44	-0.16	123891	4.59	4.39										
barchart	fbp	-3.50%	4.41	4.44	-0.16	123,891	4.59	4.39	4.57	10.50	3.60		0.00	$93.93 m			-25.87	
barrons	fbp	3.50%	4.41	4.44	-0.16	123,891	4.59	4.39				11.31 million		$98.21 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-3.501%	4.410	4.440	-0.160	123,891	4.590	4.390		10.50	3.60	21.304mil		93.949mil			-60.700	
boston-com	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
bostonmerchant	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
business-insider	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
chron	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
cio-com	fbp	-3.50%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669		94m				
cnn-money	fbp	-3.50%today&rsquo;s change	4.41data as of 4:04pm et	4.44	-0.16	123,891	4.59	4.39	4.57					$94.0m				
easystockalterts	fbp	-3.60%	4.41	4.44	-0.16	123891	4.59	4.39	4.57	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-3.50%	4.4100	4.4400	-0.1600	123,891	4.5900	4.3900	4.5700	10.5000	3.6000	21,304,000	nm	$97.36m				
finance-abc7-com	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
financial-content	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	-3.5%	$4.41	4.44	-0.16	123,891	4.59	4.39	4.57	10.50	3.60	21 mil		94 mil	0.0	0.00	-21.48	
finviz	fbp	-3.50%	4.41			123,891			4.57	-58.00%	22.50%	21.30m		97.34m			-25.83	
fool	fbp	-3.50%	$4.41	$4.44	-0.16	123,891	$4.59	$4.39	$4.57	$10.50	$3.60		0.00	$93.95m	8.90%	0.28		
foxbusiness	fbp		$4.41		-0.16	123,891			$4.57									
google-finance	fbp	(-3.50%)	4.41	4.44	-0.16	123,891.00	4.59	4.39		10.50	3.60	21.30m		93.95m			-25.83	
howthemarketworks	fbp	-3.501%	4.41	4.44	-0.16	123,891	4.59	4.39	4.57									
hpcwire	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
insidestocks	fbp	-3.50%	4.41	4.44	-0.16	123891	4.59	4.39										
investopedia	fbp	-3.50 %	$4.41	4.44	-0.16				4.57									
investorguide	fbp	-3.50%	4.41	4.44	-0.16		4.53			21.75	3.60			93.9m			-2.933	
marketintellisearch	fbp	-3.5 %	$4.41	$0.00	-0.16	120.70k	$4.59	$4.39	$4.57			21.30m	0.00	0.10b	0.0 %		-25.83	
marketwatch	fbp	-3.50%	$4.41	open: 4.44	-0.16	123,891	$4.59	$4.39	$4.57	$10.50	$3.60		4.06	$98.21m			1.09	
minyanville	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
msn-money	fbp	-3.50%	4.41	4.44	-0.16	123,891	4.59	4.39	4.57	10.50	3.60	21.30 mil	0.75	97.36 mil			-25.83	
nasdaq-com	fbp	3.5%	$ 4.41		0.16	123,891	$ 4.59	$ 4.39	$ 4.57	$ 10.5011	$ 3.6004	21,304,000		$ 93,950,640		$0.280000	$ -25.87	
optimum	fbp	-3.50%	4.41 ( 4:15 pm edt)	4.44	-0.16	123,891	4.59	4.39	4.57	7.50	0.24	21.30m		93.9m				
paidcontent	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
pc-quote	fbp	-3.50%	4.41	4.44	-0.16	123,891	4.59	4.39	4.57	10.50	3.60	22,076,939	0.77589	97,359,000		1.04995		
personal-wealth-biz	fbp	-3.50%	4.41	4.44	-0.16	123,891	4.59	4.39	4.57	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-3.50%	4.41		-0.16	123,891												
raymond-james	fbp	-3.50	4.41	4.44	-0.16	123,891	4.59	4.39	4.41	10.50	3.60		3.29				1.34	
renewable-energy-world	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
screamingmedia	fbp	-3.50%	$	open: 4.44	-0.16	123,891	$4.59	$4.39	$4.57	$10.50	$3.60		4.06	$98.21m			1.09	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-3.50%	last trade: 4.41		change: -0.160													
smartmoney	fbp	(-3.50%)	4.41	$4.44	-0.16	123,891	$4.59	$4.39	$4.57	$10.50	$3.60			97,400	0.00%	$1.05		
stocknod	fbp	-3.501%	4.410 usd	4.440	-0.1600	123,891	4.590	4.390	4.570	7.500	3.620	21,303,669						
stockpickr	fbp	-3.50%	$4.41 -0.16 | -3.50%	4.44	-0.16	123.89k	4.59	4.39	4.57	10.50	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	-1.97%	4.48		-0.09													
streetinsider-com	fbp	3.5%	4.41	$4.44	-0.16	123,891	$4.59	$4.39	$4.57	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.41		-0.16	123891	4.59	4.39										
thestree	fbp	-3.5%	$4.41	4.44	-0.16	123891	4.59	4.39	4.57	-10.5	3.6	2.1303669e7		9.6292584e7				
tickerspy	fbp	-3.50%	$4.41	4.44	-0.16	123,891	4.59	4.39	4.57	10.50	3.60		0.8	97.3m	0.00%	$1.05		
tmx-quotemedia	fbp	-3.50%	4.410	4.440	-0.160	123,891	4.590	4.390	4.570	105.000	3.600	21,303,669		93,949,180			-28.65	
updown	fbp	-3.50%	$4.41	$4.44	-$0.16	123,891	$4.59	$4.39	$4.57	$10.50	$3.60	21.30b		$97m			-2.94	
wallstreetsurvivor	fbp	-3.50%	4.41	4.44	-0.16	123,891	4.59	4.39		9.00	3.60			$97m			-10.79	
yahoo-finance	fbp	3.50%	4.41		0.16	123,891	4.59	4.39	4.57	10.50	3.60			93.95m			-2.93	
ycharts-com	fbp	-1.97%	4.48		-0.09					10.45	3.58		0.76	95.42m	0.00%		5.89	
zacks	fbp	(-3.50%)	4.41		-0.16	vol.  123,891	4.59	4.39		13.80	3.60			97.57 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	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
bostonmerchant	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
business-insider	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
chron	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
cio-com	asgr	+0.80%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.57	+0.00	48941	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
finance-abc7chicago-com	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
financial-content	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	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	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	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	-0.85 %	$15.18	$15.19	-0.13	4.00k	$15.28	$15.03	$15.31						%			
marketwatch	asgr	+0.80%	?5.18	open: 5.14	+0.04	9,000	?5.24	?5.09	?5.14	?6.05	?3.90			?2.47m	2.57%	0.03		
minyanville	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
msn-money	asgr		0.00									9.30 mil		241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	3.900	477,636						
screamingmedia	asgr	+0.80%	?	open: 5.14	+0.04	9,000	?5.24	?5.09	?5.14	?6.05	?3.90			?2.47m	2.57%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
stocknod	asgr	+0.7983%	5.177 ils	5.136	+0.0410	9,000	5.240	5.085	5.136	6.070	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	%	$25.98	15.31		13,977	25.99	25.97										
stocktwits	asgr	0.00%	26.00		0.00													
streetinsider-com	asgr	-0%	26.01	$5.57		48,941	$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																	
zacks	asgr																	
advfn	pdm	-1.51	20.93	21.02	-0.32	821691	21.14	20.9										
barchart	pdm	-1.51%	20.93	21.02	-0.32	821,691	21.14	20.90	21.25	21.32	14.96		0.00	$3.61 b	5.94%	$1.26	+0.71	
barrons	pdm	1.51%	20.93	21.02	-0.32	805,535	21.14	20.90				170.97 million		$6.19 billion	6.02%	$0.32		
bloomberg	pdm	-1.506%	20.930	21.020	-0.320	821,691	21.140	20.900		21.32	15.46	172.750mil	27.907	3,613.742mil	6.023	0.315 regular cash	0.750	
boston-com	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
bostonmerchant	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
business-insider	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
chron	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
cio-com	pdm	-1.51%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781	28.28	4b	5.9	1.26		
cnn-money	pdm	-1.51%	20.93	21.02	-0.32	821,691	21.14	20.90	21.25				28.3	$3.6b	6.02%			
easystockalterts	pdm	-1.52%	20.93	21.02	-0.32	821691	21.14	20.90	21.25	21.32	15.46		28.28				0.74	
eresearch-fidelity-com	pdm	-1.51%	20.9300	21.0200	-0.3200	821,691	21.1400	20.9000	21.2500	21.3200	15.4600	172,750,000	28.72	$3.67b	5.93%	$0.315000		
finance-abc7-com	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
finance-abc7chicago-com	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
financial-content	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
finapps-forbes-com	pdm	-1.5%	$20.93	21.02	-0.32	821,691	21.14	20.90	21.25	21.32	15.46	173 mil	29.5	4 bil	6.0	1.26	0.71	
finviz	pdm	-1.51%	20.93			821,691			21.25	-1.83%	44.51%	172.75m	27.91	3.62b		1.26	0.75	
fool	pdm	-1.51%	$20.93	$21.02	-0.32	821,691	$21.14	$20.90	$21.25	$21.32	$15.46		30.00	$3.62b		1.26		
foxbusiness	pdm		$20.93		-0.32	821,691			$21.25									
google-finance	pdm	(-1.51%)	20.93	21.02	-0.32	821,691.00	21.14	20.90		21.32	15.46	172.75m	27.97	3.62b	6.02	0.31	0.75	
howthemarketworks	pdm	-1.506%	20.93	21.02	-0.32	805,535	21.14	20.9	21.25									
hpcwire	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
insidestocks	pdm	-1.51%	20.93	21.02	-0.32	821600	21.14	20.90										
investopedia	pdm	-1.51 %	$20.93	21.02	-0.32				21.25									
investorguide	pdm	-1.51%	20.93	21.02	-0.32		21.07	20.91		21.00	15.46		29.85	3.616b			0.712	
marketintellisearch	pdm	-1.51 %	$20.93	$21.02	-0.32	757.40k	$21.14	$20.90	$21.25			172.75m	27.91	3.62b	6.02 %		0.75	
marketwatch	pdm	-1.51%	$21.00	open: 21.02	-0.32	24,152	$21.14	$20.90	$21.25	$21.32	$15.46		27.98	$6.19b	6.02%	0.32	0.75	
minyanville	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
msn-money	pdm	-1.51%	20.93	21.02	-0.32	821,691	21.14	20.90	21.25	21.32	15.46	172.75 mil	27.91	3.67 bil	5.93%	1.26	0.71	
nasdaq-com	pdm	1.51%	$ 20.93		0.32	821,691	$ 21.14	$ 20.90	$ 21.25	$ 21.32	$ 15.46	172,750,000	29.48	$ 3,615,657,500	5.93 %	$1.260000	$ 0.71	
optimum	pdm	-1.51%	20.93 ( 4:15 pm edt)	21.02	-0.32	821,691	21.14	20.90	21.25	21.32	15.46	172.75m	28.3	3.6b	6.02	1.26	0.74	
paidcontent	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
pc-quote	pdm	-1.51%	20.93	21.02	-0.32	821,691	21.14	20.9	21.25	21.32	15.46	175,391,185	28.33333	3,670,938,000		0.315		
personal-wealth-biz	pdm	-1.51%	20.93	21.02	-0.32	821,691	21.14	20.90	21.25	21.00	15.46		29.85		7.41	1.575	0.712	
predictwallstreet	pdm	-1.51%	20.93		-0.32	821,691												
raymond-james	pdm	-1.51	20.93	21.02	-0.32	821,691	21.14	20.90	20.93	21.32	15.46		27.91				0.75	
renewable-energy-world	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
screamingmedia	pdm	-1.51%	$	open: 21.02	-0.32	24,152	$21.14	$20.90	$21.25	$21.32	$15.46		27.98	$6.19b	6.02%	0.32	0.75	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	-1.51%	last trade: 20.93		change: -0.320								p/e ratio: 29.85					
smartmoney	pdm	(-1.51%)	20.93	$21.02	-0.32	821,691	$21.14	$20.90	$21.25	$21.32	$15.46			3,670,900	5.93%	$0.32		
stocknod	pdm	-1.506%	20.93 usd	21.02	-0.3200	821,691	21.14	20.90	21.25	21.32	15.46	172,749,781						
stockpickr	pdm	-1.51%	$20.93 -0.32 | -1.51%	21.02	-0.32	821.69k	21.14	20.90	21.25	21.32	15.46							
stocksmart	pdm	%	$20.03	20.13		116,899	20.66	19.99										
stocktwits	pdm	-1.58%	20.91		-0.34													
streetinsider-com	pdm	1.51%	20.93	$21.02	-0.32	821,691	$21.14	$20.90	$21.25	$21.32	$15.46		28.28				$0.74	
thecramerreport	pdm		20.93	21.02	-0.32	821691	21.14	20.90										
thestree	pdm	-1.51%	$20.93	21.02	-0.32	821691	21.14	20.9	21.25	-21.32	15.46	1.72749781e8		3.664022855e9				
tickerspy	pdm	-1.51%	$20.93	21.02	-0.32	821,691	21.14	20.90	21.25	21.32	15.46		28.3	3.6b	5.93%	$0.32		
tmx-quotemedia	pdm	-1.51%	20.930	21.020	-0.320	821,691	21.140	20.900	21.250	21.320	15.460	172,749,781	30.40	3,615,652,916	6.020	0.315 usd	0.70	
updown	pdm	-1.51%	$20.93	$21.02	-$0.32	797,335	$21.14	$20.90	$21.25	$21.32	$15.46	172.75b	29.86	$3.67b			0.71	
wallstreetsurvivor	pdm	-1.51%	20.93	21.02	-0.32	805,535	21.14	20.90		21.32	15.46		30.40	$4b	5.90%	1.26 -	0.70	
yahoo-finance	pdm	1.51%	20.93	21.02	0.32	821,691	21.14	20.90	21.25	21.14	15.46		29.40	3.62b	5.90%	1.26	0.71	
ycharts-com	pdm	-1.58%	20.91		-0.34					21.32	15.46		29.46	3.61b	5.99%		0.71	
zacks	pdm	(-1.51%)	20.93		-0.32	vol.  821,691	21.14	20.90		21.32	15.46			3.67 b	5.93	1.26	1.3	
advfn	fbn	-3.95	4.13	4.24	-0.17	301369	4.27	4.12										
barchart	fbn	-3.95%	4.13	4.25	-0.17	301,369	4.27	4.12	4.30	6.28	3.74		0.00	$228.51 m			-0.83	
barrons	fbn	3.95%	4.13	4.24	-0.17	297,908	4.27	4.12				51.12 million		$246.20 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	-3.953%	4.130	4.240	-0.170	301,369	4.270	4.120		6.28	3.74	55.325mil		228.491mil			-0.710	
boston-com	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
bostonmerchant	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
business-insider	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
chron	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
cio-com	fbn	-3.95%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757		228m				
cnn-money	fbn	-3.95%today&rsquo;s change	4.13data as of 4:04pm et	4.25	-0.17	297,908	4.27	4.12	4.30				nm	$228.5m				
easystockalterts	fbn	-4.01%	4.13	4.24	-0.17	301369	4.27	4.12	4.30	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	-3.95%	4.1300	4.2400	-0.1700	301,369	4.2700	4.1200	4.3000	6.2800	3.7390	55,325,000	nm	$237.90m				
finance-abc7-com	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
financial-content	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	-4.0%	$4.13	4.24	-0.17	301,369	4.27	4.12	4.30	6.28	3.73	55 mil		228 mil	0.0	0.00	-0.83	
finviz	fbn	-3.95%	4.13			301,369			4.30	-34.24%	10.43%	55.32m		237.88m			-0.83	
fool	fbn	-3.95%	$4.13	$4.24	-0.17	297,908	$4.27	$4.12	$4.30	$6.28	$3.74		0.00	$228.49m	4.80%	0.16		
foxbusiness	fbn		$4.13		-0.17	301,369			$4.30									
google-finance	fbn	(-3.95%)	4.13	4.24	-0.17	301,369.00	4.27	4.12		6.28	3.74	55.32m		228.49m			-0.83	
howthemarketworks	fbn	-3.953%	4.13	4.24	-0.17	297,908	4.27	4.12	4.3									
hpcwire	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
insidestocks	fbn	-3.95%	4.13	4.25	-0.17	297908	4.27	4.12										
investopedia	fbn	-3.95 %	$4.13	4.24	-0.17				4.30									
investorguide	fbn	-3.95%	4.13	4.24	-0.17		4.27	4.12		8.00	3.74			228.5m			-0.866	
marketintellisearch	fbn	-3.95 %	$4.13	$4.24	-0.17	287.40k	$4.27	$4.12	$4.30			55.32m	0.00	0.24b	0.0 %		-0.83	
marketwatch	fbn	-3.95%	$4.13	open: 4.24	-0.17	3,461	$4.27	$4.12	$4.30	$6.28	$3.74			$246.20m				
minyanville	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
msn-money	fbn	-3.95%	4.13	4.24	-0.17	301,369	4.27	4.12	4.30	6.28	3.74	55.32 mil	-4.64	237.9 mil			-0.83	
nasdaq-com	fbn	3.95%	$ 4.13		0.17	301,369	$ 4.27	$ 4.12	$ 4.30	$ 6.28	$ 3.739	55,325,000		$ 228,492,250	3.72 %	$0.160000	$ -0.83	
optimum	fbn	-3.95%	4.13 ( 4:15 pm edt)	4.24	-0.17	297,908	4.27	4.12	4.30	6.28	3.74	55.32m		228.5m	3.87	0.16	-0.88	
paidcontent	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
pc-quote	fbn	-3.95%	4.13	4.24	-0.17	301,369	4.27	4.12	4.3	6.28	3.74	57,602,300	-4.83146	237,898,000		0.04		
personal-wealth-biz	fbn	-3.95%	4.13	4.24	-0.17	301,369	4.27	4.12	4.30	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	-3.95%	4.13		-0.17	301,369												
raymond-james	fbn	-3.95	4.13	4.24	-0.17	301,369	4.27	4.12	4.13	6.28	3.74						-0.83	
renewable-energy-world	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
screamingmedia	fbn	-3.95%	$	open: 4.24	-0.17	3,461	$4.27	$4.12	$4.30	$6.28	$3.74			$246.20m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	-3.95%	last trade: 4.13		change: -0.170													
smartmoney	fbn	(-3.95%)	4.13	$4.24	-0.17	301,369	$4.27	$4.12	$4.30	$6.28	$3.74			237,900	0.00%	$0.04		
stocknod	fbn	-3.953%	4.130 usd	4.240	-0.1700	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757						
stockpickr	fbn	-3.95%	$4.13 -0.17 | -3.95%	4.24	-0.17	301.37k	4.27	4.12	4.30	6.28	3.74							
stocksmart	fbn	%	$4.68	5.08		23,489	4.82	4.64										
stocktwits	fbn	-4.19%	4.12		-0.18													
streetinsider-com	fbn	3.95%	4.13	$4.24	-0.17	301,369	$4.27	$4.12	$4.30	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.13	4.24	-0.17	301369	4.27	4.12										
thestree	fbn	-3.95%	$4.13	4.24	-0.17	301369	4.27	4.12	4.3	-6.28	3.74	5.5324757e7		2.46195169e8				
tickerspy	fbn	-3.95%	$4.13	4.24	-0.17	301,369	4.27	4.12	4.30	6.28	3.74		-4.8	237.8m	0.00%	$0.04		
tmx-quotemedia	fbn	-3.95%	4.130	4.240	-0.170	301,369	4.270	4.120	4.300	6.280	3.739	55,324,757		228,491,246			-0.88	
updown	fbn	-3.95%	$4.13	$4.24	-$0.17	297,908	$4.27	$4.12	$4.30	$6.28	$3.74	55.32b		$238m			-0.86	
wallstreetsurvivor	fbn	-3.95%	4.13	4.24	-0.17	297,908	4.27	4.12		6.28	3.74			$238m			-0.76	
yahoo-finance	fbn	3.95%	4.13	4.24	0.17	301,369	4.27	4.12	4.30	6.28	3.74			228.49m			-0.87	
ycharts-com	fbn	-4.19%	4.12		-0.18					6.28	3.74			227.96m	0.00%		-0.89	
zacks	fbn	(-3.95%)	4.13		-0.17	vol.  301,369	4.27	4.12		6.28	3.74			237.90 m	0.00	0.00	-.88	
advfn	pcs	-0.52	17.31	17.16	-0.09	6225876	17.33	17.14										
barchart	pcs	-0.52%	17.31	17.16	-0.09	6,225,876	17.33	17.14	17.40	18.79	8.25		21.69	$6.17 b			+0.64	
barrons	pcs	0.52%	17.31	17.16	-0.09	6.220m	17.33	17.14				356.14 million		$6.22 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	-0.517%	17.310	17.160	-0.090	6,225,876	17.330	17.140		18.79	8.25	358.761mil	22.776	6,210.151mil			0.760	
boston-com	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
bostonmerchant	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
business-insider	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
chron	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
cio-com	pcs	-0.52%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901	27.48	6b				
cnn-money	pcs	-0.52%	17.31	17.16	-0.09	6,225,876	17.33	17.14	17.40				27.5	$6.2b				
easystockalterts	pcs	-0.52%	17.31	17.16	-0.09	6225876	17.33	17.14	17.40	18.79	8.25		27.48				0.63	
eresearch-fidelity-com	pcs	-0.52%	17.3100	17.1600	-0.0900	6,225,876	17.3300	17.1400	17.4000	18.7900	8.2500	358,761,000	27.62	$6.24b				
finance-abc7-com	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
finance-abc7chicago-com	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
financial-content	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
finapps-forbes-com	pcs	-0.5%	$17.31	17.16	-0.09	6,225,876	17.33	17.14	17.40	18.79	8.25	359 mil	27.5	6 bil	0.0	0.00	0.63	
finviz	pcs	-0.52%	17.31			6,225,876			17.40	-7.88%	109.82%	358.76m	27.48	6.21b			0.63	
fool	pcs	-0.52%	$17.31	$17.16	-0.09	6,225,876	$17.33	$17.14	$17.40	$18.79	$8.25		27.60	$6.21b				
foxbusiness	pcs		$17.31		-0.09	6,225,876			$17.40									
google-finance	pcs	(-0.52%)	17.31	17.16	-0.09	6.23m	17.33	17.14		18.79	8.25	358.76m	27.44	6.21b			0.63	
howthemarketworks	pcs	-0.517%	17.31	17.16	-0.09	6,220,119	17.33	17.14	17.4									
hpcwire	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
insidestocks	pcs	-0.52%	17.31	17.16	-0.09	6220219	17.33	17.14					price earnings ratio: 21.91					
investopedia	pcs	-0.52 %	$17.31	17.16	-0.09				17.40									
investorguide	pcs	-0.52%	17.31	17.16	-0.09		17.23	17.14		18.79	8.12		27.66	6.210b			0.629	
marketintellisearch	pcs	-0.52 %	$17.31	$17.16	-0.09	6166.80k	$17.33	$17.14	$17.40			358.76m	27.62	6.24b	0.0 %		0.63	
marketwatch	pcs	-0.52%	$17.31	open: 17.16	-0.09	7,463	$17.33	$17.14	$17.40	$18.79	$8.25		27.60	$6.22b			0.63	
minyanville	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
msn-money	pcs	-0.52%	17.31	17.16	-0.09	6.23 mil	17.33	17.14	17.40	18.79	8.25	358.76 mil	27.48	6.24 bil			0.63	
nasdaq-com	pcs	0.52%	$ 17.31		0.09	6,225,876	$ 17.33	$ 17.14	$ 17.40	$ 18.79	$ 8.25	358,761,000	27.05	$ 6,210,152,910			$ 0.64	
optimum	pcs	-0.52%	17.31 ( 4:15 pm edt)	17.16	-0.09	6,225,876	17.33	17.14	17.40	18.79	8.25	358.76m	27.5	6.2b			0.63	
paidcontent	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
pc-quote	pcs	-0.52%	17.31	17.16	-0.09	6,225,876	17.33	17.14	17.4	18.79	8.25	360,626,308	27.61905	6,242,441,000				
personal-wealth-biz	pcs	-0.52%	17.31	17.16	-0.09	6,225,876	17.33	17.14	17.40	18.79	8.12		27.66			0.00	0.629	
predictwallstreet	pcs	-0.52%	17.31		-0.09	6,225,876												
raymond-james	pcs	-0.52	17.31	17.16	-0.09	6,225,876	17.33	17.14	17.31	18.79	8.25		27.05				0.64	
renewable-energy-world	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
screamingmedia	pcs	-0.52%	$	open: 17.16	-0.09	7,463	$17.33	$17.14	$17.40	$18.79	$8.25		27.60	$6.22b			0.63	
scroli	pcs	-0.52%	pcs 17.31	17.16	-0.09	4,927,193	17.33	17.14	17.40	18.79	8.25		27.44				0.63	
simple-stock-quotes	pcs	-0.52%	last trade: 17.31		change: -0.090								p/e ratio: 27.66					
smartmoney	pcs	(-0.52%)	17.31	$17.16	-0.09	6,225,876	$17.33	$17.14	$17.40	$18.79	$8.25			6,242,400	0.00%	$0.00		
stocknod	pcs	-0.5172%	17.31 usd	17.16	-0.0900	6,225,876	17.33	17.14	17.40	18.79	8.250	358,760,901						
stockpickr	pcs	-0.52%	$17.31 -0.09 | -0.52%	17.16	-0.09	6.23m	17.33	17.14	17.40	18.79	8.25							
stocksmart	pcs	%	$18.18	12.65		944,736	18.515	17.82										
stocktwits	pcs	-0.52%	17.31		-0.09													
streetinsider-com	pcs	0.52%	17.31	$17.16	-0.09	6,225,876	$17.33	$17.14	$17.40	$18.79	$8.25		27.48				$0.63	
thecramerreport	pcs		17.40	17.08	+0.05	3547422	17.41	16.90										
thestree	pcs	-0.52%	$17.31	17.16	-0.09	6225876	17.33	17.14	17.4	-18.79	8.25	3.58760901e8		6.224501632e9				
tickerspy	pcs	-0.52%	$17.31	17.16	-0.09	6,225,876	17.33	17.14	17.40	18.79	8.25		27.6	6.2b	0.00%	$0.00		
tmx-quotemedia	pcs	-0.52%	17.310	17.160	-0.090	6,225,876	17.330	17.140	17.400	18.790	8.250	358,760,901	27.60	6,210,151,196			0.63	
updown	pcs	-0.52%	$17.31	$17.16	-$0.09	6,215,819	$17.33	$17.14	$17.40	$18.79	$8.25	358.76b	27.18	$6.24b			0.64	
wallstreetsurvivor	pcs	-0.52%	17.31	17.16	-0.09	6,220,119	17.33	17.14		18.79	8.25		27.60	$6b			0.54	
yahoo-finance	pcs	0.52%	17.31	17.16	0.09	6,225,876	17.33	17.14	17.40	18.79	8.25		27.52	6.21b			0.63	
ycharts-com	pcs	-0.52%	17.31		-0.09					18.79	8.25		27.48	6.17b	0.00%		0.63	
zacks	pcs	(-0.52%)	17.31		-0.09	vol.  6,225,876	17.33	17.14		18.79	8.25		21.75	6.24 b	0.00	0.00	.8	
advfn	lci	-1.00	4.97	5.0	-0.05	180902	5.0099	4.88										
barchart	lci	-1.00%	4.97	5.00	-0.05	180,902	5.01	4.88	5.02	7.00	3.66		30.06	$141.05 m			+0.17	
barrons	lci	1.00%	4.97	5.00	-0.05	179,549	5.01	4.88				25.20 million		$145.06 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	-0.996%	4.970	5.000	-0.050	180,902	5.010	4.880		7.00	3.66	28.388mil	29.235	141.091mil			0.170	
boston-com	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
bostonmerchant	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
business-insider	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
chron	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
cio-com	lci	-1.00%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444	29.24	141m				
cnn-money	lci	-1.00%	4.97	5.00	-0.05	180,902	5.01	4.88	5.02				29.2	$141.1m				
easystockalterts	lci	-1.00%	4.97	5.00	-0.05	180902	5.01	4.88	5.02	7.00	3.66		29.24				0.17	
eresearch-fidelity-com	lci	-1.00%	4.9700	5.0000	-0.0500	180,902	5.0099	4.8800	5.0200	7.0000	3.6600	28,388,000	29.53	$142.51m				
finance-abc7-com	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
financial-content	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
finapps-forbes-com	lci	-1.0%	$4.97	5.00	-0.05	180,902	5.01	4.88	5.02	7.00	3.66	28 mil	29.2	141 mil	0.0	0.00	0.17	
finviz	lci	-1.00%	4.97			180,902			5.02	-29.00%	35.79%	28.39m	29.24	141.10m			0.17	
fool	lci	-1.00%	$4.97	$5.00	-0.05	179,549	$5.01	$4.88	$5.02	$7.00	$3.66		29.50	$141.09m				
foxbusiness	lci		$4.97		-0.05	181,482			$5.02									
google-finance	lci	(-1.00%)	4.97	5.00	-0.05	180,902.00	5.01	4.88		7.00	3.66	28.39m	28.59	141.09m			0.17	
howthemarketworks	lci	-0.996%	4.97	5	-0.05	179,549	5.0099	4.88	5.02									
hpcwire	lci	-0.9960%	4.970 usd	5.000	-0.0500	181,482	5.010	4.880	5.020	7.000	3.660	28,388,444						
insidestocks	lci	-1.00%	4.97	5.00	-0.05	179549	5.01	4.88										
investopedia	lci	-1.00 %	$4.97	5.00	-0.05				5.02									
investorguide	lci	-1.00%	4.97	5.00	-0.05		5.0099	4.88		7.00	3.66		30.06	141.1m			0.167	
marketintellisearch	lci	-1.0 %	$4.97	$5.00	-0.05	177.80k	$5.01	$4.88	$5.02			28.39m	29.53	0.14b	0.0 %		0.17	
marketwatch	lci	-1.00%	$4.97	open: 5.00	-0.05	1,933	$5.01	$4.88	$5.02	$7.00	$3.66		32.02	$145.06m			0.16	
minyanville	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
msn-money	lci	-1.00%	4.97	5.00	-0.05	180,902	5.01	4.88	5.02	7.00	3.66	28.39 mil	29.24	142.51 mil			0.17	
nasdaq-com	lci	1%	$ 4.97		0.05	180,902	$ 5.0099	$ 4.88	$ 5.02	$ 7	$ 3.66	28,388,000	29.24	$ 141,088,360			$ 0.17	
optimum	lci	-1.00%	4.97 ( 4:15 pm edt)	5.00	-0.05	180,902	5.01	4.88	5.02	7.00	3.66	28.39m	29.2	141.1m			0.17	
paidcontent	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
pc-quote	lci	-1.00%	4.97	5.0	-0.05	180,902	5.0099	4.88	5.02	7.00	3.66	28,673,602	29.52941	142,508,000				
personal-wealth-biz	lci	-1.00%	4.97	5.00	-0.05	181,482	5.0099	4.88	5.02	7.00	3.66		30.06			0.00	0.167	
predictwallstreet	lci	-1.00%	4.97		-0.05	180,902												
raymond-james	lci	-1.00	4.97	5.00	-0.05	180,902	5.01	4.88	4.97	7.00	3.66		29.24				0.17	
renewable-energy-world	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
screamingmedia	lci	-1.00%	$	open: 5.00	-0.05	1,353	$5.01	$4.88	$5.02	$7.00	$3.66		32.02	$145.06m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	-1.00%	last trade: 4.97		change: -0.050								p/e ratio: 30.06					
smartmoney	lci	(-1.00%)	4.97	$5.00	-0.05	180,902	$5.01	$4.88	$5.02	$7.00	$3.66			142,500	0.00%	$0.00		
stocknod	lci	-0.9960%	4.970 usd	5.000	-0.0500	180,902	5.010	4.880	5.020	7.000	3.660	28,388,444						
stockpickr	lci	-1.00%	$4.97 -0.05 | -1.00%	5.00	-0.05	180.90k	5.01	4.88	5.02	7.00	3.66							
stocksmart	lci	%	$5.19	5.58		7,123	5.27	5.18										
stocktwits	lci	-1.20%	4.96		-0.06													
streetinsider-com	lci	1%	4.97	$5.00	-0.05	180,902	$5.01	$4.88	$5.02	$7.00	$3.66		29.24				$0.17	
thecramerreport	lci		4.97	5.00	-0.05	180902	5.0099	4.88										
thestree	lci	-1.0%	$4.97	5.0	-0.05	180902	5.01	4.88	5.02	-7.0	3.66	2.8388444e7		1.45064949e8				
tickerspy	lci	-1.00%	$4.97	5.00	-0.05	180,902	5.01	4.88	5.02	7.00	3.66		29.5	142.4m	0.00%	$0.00		
tmx-quotemedia	lci	-1.00%	4.970	5.000	-0.050	181,482	5.010	4.880	5.020	7.000	3.660	28,388,444	29.50	141,090,567			0.17	
updown	lci	-1.00%	$4.97	$5.00	-$0.05	179,549	$5.01	$4.88	$5.02	$7.00	$3.66	28.38b	29.50	$143m			0.17	
wallstreetsurvivor	lci	-1.00%	4.97	5.00	-0.05	179,549	5.01	4.88		7.00	3.66		29.50	$143m			0.31	
yahoo-finance	lci	1.00%	4.97	5.00	0.05	180,902	5.01	4.88	5.02	7.00	3.66		29.76	141.09m			0.17	
ycharts-com	lci	-1.20%	4.96		-0.06					7.00	3.66		29.18	140.76m	0.00%		0.17	
zacks	lci	(-1.00%)	4.97		-0.05	vol.  180,902	5.01	4.88		7.00	3.66		29.53	142.51 m	0.00	0.00	.17	
advfn	lxrx	-1.80	1.64	1.67	-0.03	517952	1.72	1.63										
barchart	lxrx	-1.80%	1.64	1.67	-0.03	547,682	1.72	1.63	1.67	2.30	1.22		0.00	$553.71 m			-0.31	
barrons	lxrx	1.80%	1.64	1.67	-0.03	517,952	1.72	1.63				302.84 million		$590.90 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-1.796%	1.640	1.670	-0.030	517,952	1.720	1.630		2.30	1.22	337.660mil		553.762mil			-0.310	
boston-com	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
bostonmerchant	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
business-insider	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
chron	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
cio-com	lxrx	-1.80%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869		554m				
cnn-money	lxrx	-1.80%	1.64	1.67	-0.03	517,952	1.72	1.63	1.67				nm	$553.8m				
easystockalterts	lxrx	-1.80%	1.64	1.67	-0.03	517952	1.72	1.63	1.67	2.30	1.19						-0.31	
eresearch-fidelity-com	lxrx	-1.80%	1.6400	1.6700	-0.0300	517,952	1.7200	1.6300	1.6700	2.3000	1.2200	337,660,000	nm	$563.89m				
finance-abc7-com	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
finance-abc7chicago-com	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
financial-content	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
finapps-forbes-com	lxrx	-1.8%	$1.64	1.67	-0.03	517,952	1.72	1.63	1.67	2.30	1.22	338 mil		554 mil	0.0	0.00	-0.31	
finviz	lxrx	-1.80%	1.64			517,952			1.67	-28.70%	34.43%	337.66m		553.76m			-0.29	
fool	lxrx	-1.80%	$1.64	$1.67	-0.03	517,952	$1.72	$1.63	$1.67	$2.30	$1.22		0.00	$553.76m				
foxbusiness	lxrx		$1.64		-0.03	524,040			$1.67									
google-finance	lxrx	(-1.80%)	1.64	1.67	-0.03	517,952.00	1.72	1.63		2.30	1.22	337.66m		553.76m			-0.29	
howthemarketworks	lxrx	-1.796%	1.64	1.67	-0.03	501,967	1.72	1.63	1.67									
hpcwire	lxrx	-1.796%	1.640 usd	1.670	-0.0300	524,040	1.720	1.630	1.670	2.300	1.220	337,659,869						
insidestocks	lxrx	-1.80%	1.64	1.67	-0.03	517952	1.72	1.63										
investopedia	lxrx	-1.80 %	$1.64	1.67	-0.03				1.67									
investorguide	lxrx	-1.80%	1.64	1.68	-0.03		1.72	1.63		2.30	1.17			553.8m			-0.312	
marketintellisearch	lxrx	-1.8 %	$1.64	$1.68	-0.03	495.80k	$1.72	$1.63	$1.67			337.66m	0.00	0.56b	0.0 %		-0.29	
marketwatch	lxrx	-1.80%	$1.64	open: 1.67	-0.03	22,355	$1.72	$1.63	$1.67	$2.30	$0.69			$590.91m				
minyanville	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
msn-money	lxrx	-1.80%	1.64	1.67	-0.03	517,952	1.72	1.63	1.67	2.30	1.22	337.66 mil	-5.47	563.89 mil			-0.29	
nasdaq-com	lxrx	1.8%	$ 1.64	$ 1.67	0.03	517,952	$ 1.72	$ 1.63	$ 1.67	$ 2.30	$ 1.22	337,660,000		$ 553,762,400			$ -0.31	
optimum	lxrx	-1.80%	1.64 ( 4:30 pm edt)	1.67	-0.03	517,952	1.72	1.63	1.67	2.30	1.19	337.66m		553.8m			-0.31	
paidcontent	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
pc-quote	lxrx	-1.80%	1.64	1.67	-0.03	517,952	1.72	1.63	1.67	2.30	1.22	343,836,707	-5.56667	563,892,000				
personal-wealth-biz	lxrx	-1.80%	1.64	1.68	-0.03	524,040	1.72	1.63	1.67	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	-1.80%	1.64		-0.03	517,952												
raymond-james	lxrx	-1.80	1.64	1.67	-0.03	517,952	1.72	1.63	1.64	2.30	1.22						-0.31	
renewable-energy-world	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
screamingmedia	lxrx	-1.80%	$	open: 1.67	-0.03	16,267	$1.72	$1.63	$1.67	$2.30	$0.69			$590.91m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-1.80%	last trade: 1.64		change: -0.030													
smartmoney	lxrx	(-1.80%)	1.64	$1.67	-0.03	517,952	$1.72	$1.63	$1.67	$2.30	$1.22			563,900	0.00%	$0.00		
stocknod	lxrx	-1.796%	1.640 usd	1.670	-0.0300	517,952	1.720	1.630	1.670	2.300	1.220	337,659,869						
stockpickr	lxrx	-1.80%	$1.64 -0.03 | -1.80%	1.67	-0.03	517.95k	1.72	1.63	1.67	2.30	1.22							
stocksmart	lxrx	%	$1.625	1.49		136,824	1.7	1.61										
stocktwits	lxrx	-1.80%	1.64		-0.03													
streetinsider-com	lxrx	1.8%	1.64	$1.67	-0.03	517,952	$1.72	$1.63	$1.67	$2.30	$1.19						$-0.31	
thecramerreport	lxrx		1.64	1.68	-0.03	517952	1.72	1.63										
thestree	lxrx	-1.8%	$1.64	1.67	-0.03	517952	1.72	1.63	1.67	-2.3	1.22	3.37659869e8		5.90904771e8				
tickerspy	lxrx	-1.80%	$1.64	1.67	-0.03	517,952	1.72	1.63	1.67	2.30	1.22		-5.6	563.8m	0.00%	$0.00		
tmx-quotemedia	lxrx	-1.80%	1.640	1.670	-0.030	524,040	1.720	1.630	1.670	2.300	1.220	337,659,869		553,762,185			-0.31	
updown	lxrx	-1.80%	$1.64	$1.67	-$0.03	501,967	$1.72	$1.63	$1.67	$2.30	$1.22	337.66b		$564m			-0.31	
wallstreetsurvivor	lxrx	-1.80%	1.64	1.67	-0.03	501,967	1.72	1.63		2.30	1.22			$564m			-0.34	
yahoo-finance	lxrx	1.80%	1.64	1.68	0.03	517,952	1.72	1.63	1.67	2.30	1.22			553.76m			-0.31	
ycharts-com	lxrx	-2.38%	1.64		-0.04					2.30	1.22			553.71m	0.00%		-0.30	
zacks	lxrx	(-1.80%)	1.64		-0.03	vol.  517,952	1.72	1.63		2.30	1.19			563.89 m	0.00	0.00	-.3	
advfn	qlty	-1.36	13.13	13.0	-0.1805	90020	13.25	12.74										
barchart	qlty	-1.35%	13.13	12.97	-0.18	89,919	13.25	12.74	13.31	13.65	4.60		34.29	$309.08 m			-0.27	
barrons	qlty	1.36%	13.13	13.00	-0.18	90,020	13.25	12.74				20.38 million		$310.84 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	-1.356%	13.130	13.000	-0.180	90,020	13.250	12.740		13.65	4.60	23.856mil	48.630	313.229mil			0.270	
boston-com	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
bostonmerchant	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
business-insider	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
chron	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
cio-com	qlty	-1.36%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990		313m				
cnn-money	qlty	-1.36%	13.13	12.97	-0.1805	90,020	13.25	12.74	13.31				nm	$313.2m				
easystockalterts	qlty	-1.38%	13.13	13.00	-0.18	90020	13.25	12.74	13.31	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	-1.36%	13.1300	13.0000	-0.1805	90,020	13.2500	12.7400	13.3105	13.6500	4.6000	23,856,000	nm	$317.54m				
finance-abc7-com	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
financial-content	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	-1.4%	$13.13	13.00	-0.18	90,020	13.25	12.74	13.31	13.65	4.60	24 mil		313 mil	0.0	0.00	-0.28	
finviz	qlty	-1.35%	13.13			90,020			13.31	-3.81%	185.43%	23.86m		313.28m			-0.28	
fool	qlty	-1.36%	$13.13	$13.00	-0.18	88,774	$13.25	$12.74	$13.31	$13.65	$4.60		0.00	$313.23m				
foxbusiness	qlty		$13.13		-0.18	90,554			$13.31									
google-finance	qlty	(-1.36%)	13.13	13.00	-0.18	90,020.00	13.25	12.74		13.65	4.60	23.86m		313.23m			-0.28	
howthemarketworks	qlty	-1.356%	13.13	13	-0.1805	88,774	13.25	12.74	13.3105									
hpcwire	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
insidestocks	qlty	-1.35%	13.13	12.97	-0.18	85530	13.25	12.74					price earnings ratio: 34.55					
investopedia	qlty	-1.35 %	$13.13	13.00	-0.18				13.31									
investorguide	qlty	-1.36%	13.13	12.81	-0.1805		13.25	12.74		13.65	4.60			310.3m			-0.255	
marketintellisearch	qlty	-1.35 %	$13.13	$12.81	-0.18	87.90k	$13.25	$12.74	$13.31			23.86m	0.00	0.32b	0.0 %		-0.28	
marketwatch	qlty	-1.36%	$13.13	open: 13.00	-0.18	1,880	$13.25	$12.74	$13.31	$13.65	$4.60			$310.84m				
minyanville	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
msn-money	qlty	-1.36%	13.13	13.00	-0.18	90,020	13.25	12.74	13.31	13.65	4.60	23.86 mil	-46.89	317.54 mil			-0.28	
nasdaq-com	qlty	1.36%	$ 13.13	$ 13	0.1805	90,020	$ 13.25	$ 12.74	$ 13.3105	$ 13.65	$ 4.60	23,856,000		$ 313,229,280			$ -0.27	
optimum	qlty	-1.36%	13.13 ( 4:30 pm edt)	13.00	-0.18	90,020	13.25	12.74	13.31	13.65	4.60	23.86m		313.2m			-0.28	
paidcontent	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
pc-quote	qlty	-1.35%	13.13	13.0	-0.18	90,020	13.25	12.74	13.3105	13.65	4.60	24,184,859	-47.53929	317,547,000				
personal-wealth-biz	qlty	-1.36%	13.13	12.81	-0.1805	90,554	13.25	12.74	13.3105	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	-1.36%	13.13		-0.18	90,020												
raymond-james	qlty	-1.36	13.13	13.00	-0.18	90,020	13.25	12.74	13.13	13.65	4.60						-0.27	
renewable-energy-world	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
screamingmedia	qlty	-1.36%	$	open: 13.00	-0.18	1,346	$13.25	$12.74	$13.31	$13.65	$4.60			$310.84m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	-1.36%	last trade: 13.13		change: -0.180													
smartmoney	qlty	(-1.36%)	13.13	$13.00	-0.18	90,020	$13.25	$12.74	$13.31	$13.65	$4.60			317,500	0.00%	$0.00		
stocknod	qlty	-1.356%	13.13 usd	13.00	-0.1805	90,020	13.25	12.74	13.31	13.65	4.600	23,855,990						
stockpickr	qlty	-1.36%	$13.13 -0.18 | -1.36%	13.00	-0.18	90.02k	13.25	12.74	13.31	13.65	4.60							
stocksmart	qlty	%	$11.23	8.92		11,324	12.02	11.23										
stocktwits	qlty	-1.35%	13.13		-0.18													
streetinsider-com	qlty	1.35%	13.13	$13.00	-0.18	90,020	$13.25	$12.74	$13.31	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.13	12.81	-0.1805	90020	13.25	12.74										
thestree	qlty	-1.36%	$13.13	13.0	-0.18	90020	13.25	12.74	13.31	-13.65	4.6	2.385599e7		3.1084355e8				
tickerspy	qlty	-1.36%	$13.13	13.00	-0.18	90,020	13.25	12.74	13.31	13.65	4.60		-47.5	314.5m	0.00%	$0.00		
tmx-quotemedia	qlty	-1.36%	13.130	13.000	-0.181	90,554	13.250	12.740	13.311	13.650	4.600	23,855,990		313,229,149			-0.28	
updown	qlty	-1.35%	$13.13	$13.00	-$0.18	87,546	$13.25	$12.74	$13.31	$13.65	$4.60	23.85b		$318m			-0.26	
wallstreetsurvivor	qlty	-1.36%	13.13	13.00	-0.18	88,774	13.25	12.74		13.65	4.60			$318m			-0.36	
yahoo-finance	qlty	1.36%	13.13	12.81	0.18	90,020	13.25	12.74	13.31	13.65	4.60			310.28m			-0.26	
ycharts-com	qlty	-1.43%	13.13		-0.19					13.65	4.60			309.08m	0.00%		-0.28	
zacks	qlty	(-1.35%)	13.13		-0.18	vol.  90,020	13.25	12.74		13.65	4.60		35.03	317.54 m	0.00	0.00	.38	
advfn	esrx	-2.00	53.48	54.09	-1.09	5750517	54.1	53.39										
barchart	esrx	-2.00%	53.48	54.02	-1.09	5,199,354	54.10	53.39	54.57	60.89	41.55		20.93	$28.30 b			+2.32	
barrons	esrx	2.00%	53.48	54.09	-1.09	5.745m	54.10	53.39				544.00 million		$29.01 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-1.997%	53.480	54.090	-1.090	5,750,517	54.100	53.390		60.89	41.55	529.454mil	22.008	28,315.200mil			2.430	
boston-com	esrx	-1.997%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000						
bostonmerchant	esrx	-1.997%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000						
business-insider	esrx	-1.997%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000						
chron	esrx	-1.997%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000						
cio-com	esrx	-2.00%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000	22.76	28b				
cnn-money	esrx	-2.00%	53.48	54.09	-1.09	5,752,025	54.10	53.39	54.57				22.8	$28.3b				
easystockalterts	esrx	-2.02%	53.48	54.09	-1.09	5746617	54.10	53.39	54.57	60.89	41.55		22.76				2.35	
eresearch-fidelity-com	esrx	-2.00%	53.4800	54.0900	-1.0900	5,750,517	54.1000	53.3900	54.5700	60.8900	41.5500	529,454,000	23.12	$28.89b				
finance-abc7-com	esrx	-1.997%	53.48 usd	54.09	-1.090	5,747,917	54.10	53.39	54.57	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-1.997%	53.48 usd	54.09	-1.090	5,747,917	54.10	53.39	54.57	60.79	41.55	529,454,000						
financial-content	esrx	-1.997%	53.48 usd	54.09	-1.090	5,747,917	54.10	53.39	54.57	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-2.0%	$53.48	54.09	-1.09	5,750,417	54.10	53.39	54.57	60.89	41.55	529 mil	23.0	28 bil	0.0	0.00	2.32	
finviz	esrx	-2.00%	53.48			5,746,517			54.57	-12.17%	28.71%	529.45m	23.12	28.89b			2.36	
fool	esrx	-2.11%	$53.42	$54.09	-1.15	5,179,598	$54.10	$53.39	$54.57	$60.89	$41.55		23.60	$28.28b				
foxbusiness	esrx		$53.48		-1.09	5,754,442			$54.57									
google-finance	esrx	(-2.00%)	53.48	54.09	-1.09	5.75m	54.10	53.39		60.89	41.55	529.12m	22.66	28.30b			2.36	
howthemarketworks	esrx	-1.997%	53.48	54.09	-1.09	5,749,117	54.1	53.39	54.57									
hpcwire	esrx	-1.997%	53.48 usd	54.09	-1.090	5,750,625	54.10	53.39	54.57	60.79	41.55	529,454,000						
insidestocks	esrx	-2.00%	53.48	54.02	-1.09	4987185	54.10	53.39					price earnings ratio: 20.41					
investopedia	esrx	-2.09 %	$53.43	54.09	-1.14				54.57									
investorguide	esrx	-2.02%	53.47	54.02	-1.10		54.10	53.41		60.79	41.55		23.63	28.310b			2.309	
marketintellisearch	esrx	-2.0 %	$53.48	$54.09	-1.09	5692.10k	$54.10	$53.39	$54.57			529.45m	23.12	28.89b	0.0 %		2.36	
marketwatch	esrx	-2.00%	$53.47	open: 54.09	-1.09	10,340	$54.10	$53.39	$54.57	$60.89	$41.55		22.47	$29.01b			2.38	
minyanville	esrx	-1.997%	53.48 usd	54.09	-1.090	5,749,017	54.10	53.39	54.57	60.79	41.55	529,454,000						
msn-money	esrx	-2.00%	53.48	54.09	-1.09	5.75 mil	54.10	53.39	54.57	60.89	41.55	529.45 mil	23.05	28.89 bil			2.32	
nasdaq-com	esrx	2%	$ 53.48	$ 54.09	1.09	5,750,517	$ 54.10	$ 53.39	$ 54.57	$ 60.89	$ 41.55	529,454,000	23.05	$ 28,315,199,920			$ 2.32	
optimum	esrx	-2.00%	53.48 ( 4:00 pm edt)	54.09	-1.09	5,731,886	54.10	53.39	54.57	60.89	41.55	529.45m	22.8	28.3b			2.35	
paidcontent	esrx	-1.997%	53.48 usd	54.09	-1.090	5,749,017	54.10	53.39	54.57	60.79	41.55	529,454,000						
pc-quote	esrx	-2.00%	53.48	54.09	-1.09	5,759,714	54.1	53.39	54.57	60.89	41.55	539,904,226	23.52155	28,874,078,000				
personal-wealth-biz	esrx	-2.00%	53.48	54.02	-1.09	5,753,142	54.10	53.39	54.57	60.79	41.55		23.63			0.00	2.309	
predictwallstreet	esrx	-2.00%	53.48		-1.09	5,749,317												
raymond-james	esrx	-2.00	53.48	54.09	-1.09	5,750,517	54.10	53.39	53.48	60.89	41.55		22.47				2.38	
renewable-energy-world	esrx	-1.997%	53.48 usd	54.09	-1.090	5,749,117	54.10	53.39	54.57	60.79	41.55	529,454,000						
screamingmedia	esrx	-2.00%	$	open: 54.09	-1.09	12,231	$54.10	$53.39	$54.57	$60.89	$41.55		22.47	$29.01b			2.38	
scroli	esrx	-2.00%	esrx 53.48	54.09	-1.09	4,854,483	54.10	53.39	54.57	60.89	41.55		22.66				2.36	
simple-stock-quotes	esrx	-2.00%	last trade: 53.48		change: -1.090								p/e ratio: 23.63					
smartmoney	esrx	(-2.00%)	53.48	$54.09	-1.09	5,749,317	$54.10	$53.39	$54.57	$60.89	$41.55			28,892,300	0.00%	$0.00		
stocknod	esrx	-1.997%	53.48 usd	54.09	-1.090	5,747,917	54.10	53.39	54.57	60.79	41.55	529,454,000						
stockpickr	esrx	-2.00%	$53.48 -1.09 | -2.00%	54.09	-1.09	5.75m	54.10	53.39	54.57	60.89	41.55							
stocksmart	esrx	%	$59.05	54.07		507,823	59.6	58.6										
stocktwits	esrx	-2.00%	53.48		-1.09													
streetinsider-com	esrx	2%	53.48	$54.09	-1.09	5,746,617	$54.10	$53.39	$54.57	$60.89	$41.55		22.76				$2.35	
thecramerreport	esrx		54.57	54.47	-0.26	4565616	55.28	54.06										
thestree	esrx	-2.0%	$53.48	54.09	-1.09	5745417	54.1	53.39	54.57	-60.89	41.55	5.29454e8		2.902996282e10				
tickerspy	esrx	-2.00%	$53.48	54.09	-1.09	5,750,417	54.10	53.39	54.57	60.89	41.55		23.5	28.8b	0.00%	$0.00		
tmx-quotemedia	esrx	-2.00%	53.480	54.090	-1.090	5,752,142	54.100	53.390	54.570	60.890	41.550	529,454,000	23.60	28,315,199,920			2.31	
updown	esrx	-2.00%	$53.48	$54.09	-$1.09	5,745,217	$54.10	$53.39	$54.57	$60.89	$41.55	529.45b	23.33	$28.89b			2.34	
wallstreetsurvivor	esrx	-2.00%	53.48	54.09	-1.09	5,746,517	54.10	53.39		60.89	42.50		23.60	$29b			2.17	
yahoo-finance	esrx	2.00%	53.48	54.02	1.09	5,749,117	54.10	53.39	54.57	60.89	41.55		23.16	28.32b			2.31	
ycharts-com	esrx	-2.00%	53.48		-1.09					60.89	41.55		23.15	28.30b	0.00%		2.31	
zacks	esrx	(-2.00%)	53.48		-1.09	vol.  5,750,517	54.10	53.39		60.89	41.55		20.83	28.87 b	0.00	0.00	2.62	
advfn	pch	-1.66	36.13	36.29	-0.61	159947	36.51	36.02										
barchart	pch	-1.66%	36.13	36.29	-0.61	160,730	36.51	36.02	36.74	40.93	30.42		32.16	$1.45 b	5.52%	$2.04	+1.16	
barrons	pch	1.66%	36.13	36.29	-0.61	159,947	36.51	36.02				40.22 million		$1.48 billion	5.65%	$0.51		
bloomberg	pch	-1.660%	36.130	36.290	-0.610	159,947	36.510	36.020		40.93	31.33	40.142mil	28.227	1,450.313mil	5.646	0.510 regular cash	1.280	
boston-com	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
bostonmerchant	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
business-insider	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
chron	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
cio-com	pch	-1.66%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528	31.42	1b	5.6	2.04		
cnn-money	pch	-1.66%	36.13	36.29	-0.61	152,792	36.51	36.02	36.74				31.4	$1.5b	5.65%			
easystockalterts	pch	-1.68%	36.13	36.29	-0.61	159947	36.51	36.02	36.74	40.93	31.33		31.42				1.15	
eresearch-fidelity-com	pch	-1.66%	36.1300	36.2900	-0.6100	159,947	36.5100	36.0200	36.7400	40.9300	31.3300	40,142,000	31.95	$1.47b	5.55%	$0.510000		
finance-abc7-com	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
financial-content	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
finapps-forbes-com	pch	-1.7%	$36.13	36.29	-0.61	159,947	36.51	36.02	36.74	40.93	31.33	40 mil	31.1	1 bil	5.6	2.04	1.16	
finviz	pch	-1.66%	36.13			159,947			36.74	-10.47%	20.51%	40.14m	31.67	1.47b		2.04	1.16	
fool	pch	-1.66%	$36.13	$36.29	-0.61	159,947	$36.51	$36.02	$36.74	$40.93	$31.33		31.70	$1.45b	6.50%	2.04		
foxbusiness	pch		$36.13		-0.61	161,380			$36.74									
google-finance	pch	(-1.66%)	36.13	36.29	-0.61	159,947.00	36.51	36.02		40.93	31.33	40.14m	31.21	1.45b	5.65	0.51	1.16	
howthemarketworks	pch	-1.66%	36.13	36.29	-0.61	156,026	36.51	36.02	36.74									
hpcwire	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
insidestocks	pch	-1.66%	36.13	36.29	-0.61	159947	36.51	36.02					price earnings ratio: 31.42					
investopedia	pch	-1.66 %	$36.13	36.29	-0.61				36.74									
investorguide	pch	-1.66%	36.13	36.29	-0.61		36.51	36.02		40.93	31.33		31.48	1.450b			1.167	
marketintellisearch	pch	-1.66 %	$36.13	$36.42	-0.61	150.90k	$36.51	$36.02	$36.74			40.14m	31.67	1.47b	5.55 %		1.16	
marketwatch	pch	-1.66%	$36.13	open: 36.29	-0.61	7,355	$36.51	$36.02	$36.74	$40.93	$32.03			$1.48b	5.65%	0.51		
minyanville	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
msn-money	pch	-1.66%	36.13	36.29	-0.61	159,947	36.51	36.02	36.74	40.93	31.33	40.14 mil	31.15	1.47 bil	5.55%	2.04	1.17	
nasdaq-com	pch	1.66%	$ 36.13	$ 36.29	0.61	159,947	$ 36.51	$ 36.02	$ 36.74	$ 40.93	$ 31.33	40,142,000	31.15	$ 1,450,330,460	5.55 %	$2.040000	$ 1.16	
optimum	pch	-1.66%	36.13 ( 4:30 pm edt)	36.29	-0.61	159,947	36.51	36.02	36.74	40.93	31.33	40.14m	31.4	1.5b	5.65	2.04	1.15	
paidcontent	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
pc-quote	pch	-1.66%	36.13	36.29	-0.61	159,947	36.51	36.02	36.74	40.93	31.33	40,819,737	31.67241	1,474,817,000		0.51		
personal-wealth-biz	pch	-1.66%	36.13	36.42	-0.61	161,380	36.51	36.02	36.74	40.93	31.33		31.48		5.55	2.04	1.167	
predictwallstreet	pch	-1.66%	36.13		-0.61	159,947												
raymond-james	pch	-1.66	36.13	36.29	-0.61	159,947	36.51	36.02	36.13	40.93	31.33		31.42				1.15	
renewable-energy-world	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
screamingmedia	pch	-1.66%	$	open: 36.29	-0.61	7,355	$36.51	$36.02	$36.74	$40.93	$32.03			$1.48b	5.65%	0.51		
scroli	pch	%	pch			0												
simple-stock-quotes	pch	-1.66%	last trade: 36.13		change: -0.610								p/e ratio: 31.48					
smartmoney	pch	(-1.66%)	36.13	$36.29	-0.61	159,947	$36.51	$36.02	$36.74	$40.93	$31.33			1,474,800	5.55%	$0.51		
stocknod	pch	-1.660%	36.13 usd	36.29	-0.6100	159,947	36.51	36.02	36.74	40.93	32.03	40,141,528						
stockpickr	pch	-1.66%	$36.13 -0.61 | -1.66%	36.29	-0.61	159.95k	36.51	36.02	36.74	40.93	31.33							
stocksmart	pch	%	$34.12	32.61		31,315	35.3	34.1										
stocktwits	pch	-1.63%	36.14		-0.60													
streetinsider-com	pch	1.66%	36.13	$36.29	-0.61	159,947	$36.51	$36.02	$36.74	$40.93	$31.33		31.42				$1.15	
thecramerreport	pch		36.13	36.42	-0.61	159947	36.51	36.02										
thestree	pch	-1.66%	$36.13	36.29	-0.61	159947	36.51	36.02	36.74	-40.93	31.33	4.0141528e7		1.484433705e9				
tickerspy	pch	-1.66%	$36.13	36.29	-0.61	159,947	36.51	36.02	36.74	40.93	31.33		31.7	1.4b	5.55%	$0.51		
tmx-quotemedia	pch	-1.66%	36.130	36.290	-0.610	161,380	36.510	36.020	36.740	40.930	31.330	40,141,528	31.70	1,450,313,407	5.553	0.510 usd	1.16	
updown	pch	-1.66%	$36.13	$36.29	-$0.61	152,792	$36.51	$36.02	$36.74	$40.93	$31.33	40.14b	31.35	$1.47b			1.17	
wallstreetsurvivor	pch	-1.66%	36.13	36.29	-0.61	156,026	36.51	36.02		40.93	31.33		31.70	$1b	5.60%	2.04 -	1.00	
yahoo-finance	pch	1.66%	36.13	36.42	0.61	159,947	36.51	36.02	36.74	40.93	31.33		30.96	1.45b	5.60%	2.04	1.17	
ycharts-com	pch	-1.58%	36.14		-0.58					40.93	31.33		31.16	1.45b	5.89%		1.16	
zacks	pch	(-1.66%)	36.13		-0.61	vol.  159,947	36.51	36.02		40.93	31.33		31.95	1.47 b	5.55	2.04	1.15	
advfn	dal	-3.74	9.0	9.21	-0.35	10278932	9.26	8.98										
barchart	dal	-3.74%	9.00	9.21	-0.35	10,278,932	9.26	8.98	9.35	14.54	8.91		6.03	$7.51 b			+0.63	
barrons	dal	3.74%	9.00	9.21	-0.35	10.275m	9.26	8.98				843.00 million		$8.01 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	-3.743%	9.000	9.210	-0.350	10,278,932	9.260	8.980		14.54	8.91	845.330mil	5.769	7,607.968mil			1.560	
boston-com	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
bostonmerchant	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
business-insider	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
chron	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
cio-com	dal	-3.74%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651	14.52	8b				
cnn-money	dal	-3.74%	9.00	9.21	-0.35	10,278,932	9.26	8.98	9.35				14.5	$7.6b				
easystockalterts	dal	-3.80%	9.00	9.21	-0.35	10278932	9.26	8.98	9.35	14.54	8.91		14.52				0.62	
eresearch-fidelity-com	dal	-3.74%	9.0000	9.2100	-0.3500	10,278,932	9.2600	8.9800	9.3500	14.5400	8.9100	845,839,000	15.08	$7.91b				
finance-abc7-com	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
financial-content	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
finapps-forbes-com	dal	-3.7%	$9.00	9.21	-0.35	10,278,932	9.26	8.98	9.35	14.54	8.91	846 mil	14.5	8 bil	0.0	0.00	0.62	
finviz	dal	-3.74%	9.00			10,278,932			9.35	-38.10%	1.01%	845.33m		7.61b			-32.01	
fool	dal	-3.74%	$9.00	$9.21	-0.35	10,271,241	$9.26	$8.98	$9.35	$14.54	$8.91		15.10	$7.61b				
foxbusiness	dal		$9.00		-0.35	10,280,932			$9.35									
google-finance	dal	(-3.74%)	9.00	9.21	-0.35	10.28m	9.26	8.98		14.54	8.91	845.84m	14.32	7.61b			0.63	
howthemarketworks	dal	-3.743%	9	9.21	-0.35	10,275,041	9.26	8.98	9.35									
hpcwire	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
insidestocks	dal	-3.74%	9.00	9.21	-0.35	10279041	9.26	8.98					price earnings ratio: 5.77					
investopedia	dal	-3.74 %	$9.00	9.21	-0.35				9.35									
investorguide	dal	-3.80%	8.995	9.21	-0.355		9.26	9.00		14.54	8.91		14.94	7.604b			0.626	
marketintellisearch	dal	-3.74 %	$9.00	$9.21	-0.35	10203.00k	$9.26	$8.98	$9.35			845.33m	0.00	7.90b	0.0 %		-32.01	
marketwatch	dal	-3.74%	$9.00	open: 9.21	-0.35	7,707	$9.26	$8.98	$9.35	$14.54	$8.91		14.19	$8.01b			0.63	
minyanville	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
msn-money	dal	-3.74%	9.00	9.21	-0.35	10.28 mil	9.26	8.98	9.35	14.54	8.91	845.84 mil	14.29	7.91 bil			0.63	
nasdaq-com	dal	3.74%	$ 9		0.35	10,278,932	$ 9.26	$ 8.98	$ 9.35	$ 14.54	$ 8.91	845,839,000	14.29	$ 7,612,551,000			$ 0.63	
optimum	dal	-3.74%	9.00 ( 4:15 pm edt)	9.21	-0.35	10,278,932	9.26	8.98	9.35	14.54	8.91	845.84m	14.5	7.6b			0.62	
paidcontent	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
pc-quote	dal	-3.74%	9.0	9.21	-0.35	10,278,932	9.26	8.98	9.35	14.54	8.91	878,732,744	14.84127	7,908,595,000				
personal-wealth-biz	dal	-3.74%	9.00	9.21	-0.35	10,280,932	9.26	8.98	9.35	14.54	8.91		14.94			0.00	0.626	
predictwallstreet	dal	-3.74%	9.00		-0.35	10,276,932												
raymond-james	dal	-3.74	9.00	9.21	-0.35	10,278,932	9.26	8.98	9.00	14.54	8.91		14.29				0.63	
renewable-energy-world	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
screamingmedia	dal	-3.74%	$	open: 9.21	-0.35	7,707	$9.26	$8.98	$9.35	$14.54	$8.91		14.19	$8.01b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	-3.74%	last trade: 9.00		change: -0.350								p/e ratio: 14.94					
smartmoney	dal	(-3.74%)	9.00	$9.21	-0.35	10,278,932	$9.26	$8.98	$9.35	$14.54	$8.91			7,908,600	0.00%	$0.00		
stocknod	dal	-3.743%	9.000 usd	9.210	-0.3500	10,278,932	9.260	8.980	9.350	14.54	8.910	845,838,651						
stockpickr	dal	-3.74%	$9.00 -0.35 | -3.74%	9.21	-0.35	10.28m	9.26	8.98	9.35	14.54	8.91							
stocksmart	dal	%	$9.68	12.45		1,114,396	10.175	9.58										
stocktwits	dal	-3.74%	9.00		-0.35													
streetinsider-com	dal	3.74%	9.00	$9.21	-0.35	10,278,932	$9.26	$8.98	$9.35	$14.54	$8.91		14.52				$0.62	
thecramerreport	dal		9.35	9.19	-0.06	9610130	9.39	9.17										
thestree	dal	-3.74%	$9.0	9.21	-0.35	10278932	9.26	8.98	9.35	-14.54	8.91	8.45329792e8		7.959341706e9				
tickerspy	dal	-3.74%	$9.00	9.21	-0.35	10,278,932	9.26	8.98	9.35	14.54	8.91		14.8	7.9b	0.00%	$0.00		
tmx-quotemedia	dal	-3.74%	9.000	9.210	-0.350	10,280,932	9.260	8.980	9.350	14.540	8.910	845,329,792	15.10	7,607,968,128			0.62	
updown	dal	-3.74%	$9.00	$9.21	-$0.35	10,270,741	$9.26	$8.98	$9.35	$14.54	$8.91	845.33b	14.71	$7.90b			0.64	
wallstreetsurvivor	dal	-3.74%	9.00	9.21	-0.35	10,275,041	9.26	8.98		14.54	8.91		15.10	$8b			0.70	
yahoo-finance	dal	3.74%	9.00	9.21	0.35	10,278,932	9.26	8.98	9.35	14.54	8.91		14.38	7.61b			0.63	
ycharts-com	dal	-3.74%	9.00		-0.35					14.54	8.91		14.29	7.51b	0.00%		0.63	
zacks	dal	(-3.74%)	9.00		-0.35	vol.  10,278,932	9.26	8.98		14.54	8.91		5.99	7.91 b	0.00	0.00	1.56	
advfn	csco	-1.97	15.43	15.55	-0.31	43134290	15.62	15.33										
barchart	csco	-1.97%	15.43	15.55	-0.31	38,186,573	15.62	15.33	15.74	25.89	14.77		11.12	$85.30 b	1.51%	$0.24	+1.27	
barrons	csco	1.97%	15.43	15.55	-0.31	43.005m	15.62	15.33				5.85 billion		$87.45 billion	1.56%	$0.06		
bloomberg	csco	-1.970%	15.430	15.550	-0.310	43,134,290	15.620	15.330		26.00	14.78	5,500.185mil	11.568	84,620.340mil	0.782	0.060 regular cash	1.330	
boston-com	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
bostonmerchant	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
business-insider	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
chron	csco	-1.970%	15.43 usd	15.55	-0.3100	43,139,302	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
cio-com	csco	-1.97%	15.43 usd	15.55	-0.3100	43,139,302	15.62	15.33	15.74	26.00	14.78	5,500,184,916	12.05	85b	1.5	0.24		
cnn-money	csco	-1.97%	15.43	15.55	-0.31	43,156,390	15.62	15.33	15.74				12.1	$84.9b	1.56%			
easystockalterts	csco	-1.99%	15.43	15.55	-0.31	43127302	15.62	15.33	15.74	26.00	14.78		12.05				1.28	
eresearch-fidelity-com	csco	-1.97%	15.4300	15.5500	-0.3100	43,134,490	15.6200	15.3300	15.7400	26.0000	14.7800	5,500,185,000	12.39	$86.57b	1.52%	$0.060000		
finance-abc7-com	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
financial-content	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	-2.0%	$15.43	15.55	-0.31	43,134,290	15.62	15.33	15.74	26.00	14.78	5.5 bil	12.1	85 bil	1.6	0.24	1.27	
finviz	csco	-1.97%	15.43			43,129,288			15.74	-40.22%	4.82%	5.50b	12.39	86.57b		0.24	1.27	
fool	csco	-2.10%	$15.41	$15.55	-0.33	36,576,780	$15.62	$15.33	$15.74	$26.00	$14.78		12.30	$84.76b		0.24		
foxbusiness	csco		$15.43		-0.31	43,205,127			$15.74									
google-finance	csco	(-1.97%)	15.43	15.55	-0.31	43.13m	15.62	15.33		26.00	14.78	5.50b	12.12	84.87b	1.56	0.06	1.27	
howthemarketworks	csco	-1.97%	15.43	15.55	-0.31	43,127,202	15.62	15.33	15.74									
hpcwire	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
insidestocks	csco	-1.97%	15.43	15.55	-0.31	37809082	15.62	15.33					price earnings ratio: 9.41					
investopedia	csco	-2.22 %	$15.39	15.55	-0.35				15.74									
investorguide	csco	-1.97%	15.43	15.56	-0.31		15.62	15.34		26.00	16.11		12.29	84.868b			1.281	
marketintellisearch	csco	-2.03 %	$15.42	$15.53	-0.32	42750.80k	$15.62	$15.33	$15.74			5500.19m	12.39	86.57b	1.52 %		1.27	
marketwatch	csco	-1.97%	$15.43	open: 15.55	-0.31	310,583	$15.62	$15.33	$15.74	$26.00	$14.78		11.88	$87.45b	1.56%	0.06	1.30	
minyanville	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
msn-money	csco	-1.97%	15.43	15.55	-0.31	43.13 mil	15.62	15.33	15.74	26.00	14.78	5.50 bil	12.05	86.57 bil	1.52%	0.24	1.27	
nasdaq-com	csco	1.97%	$ 15.43	$ 15.53	0.31	43,134,290	$ 15.62	$ 15.33	$ 15.74	$ 26	$ 14.78	5,500,185,000	12.15	$ 84,867,854,550			$ 1.27	
optimum	csco	-1.97%	15.43 ( 4:00 pm edt)	15.55	-0.31	42,912,017	15.62	15.33	15.74	26.00	14.78	5.50b	12.1	84.9b	1.56	0.24	1.28	
paidcontent	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
pc-quote	csco	-1.97%	15.43	15.55	-0.31	43,521,935	15.62	15.33	15.74	26.00	14.78	5,610,687,881	12.29688	86,572,914,000		0.06		
personal-wealth-biz	csco	-1.97%	15.43	15.56	-0.31	43,201,828	15.62	15.33	15.74	26.00	16.11		12.29		0.38	0.06	1.281	
predictwallstreet	csco	-2.19%	15.40		-0.35	23,661,665												
raymond-james	csco	-1.97	15.43	15.55	-0.31	44,363,224	15.62	15.33	15.43	26.00	14.78		11.96				1.29	
renewable-energy-world	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
screamingmedia	csco	-1.97%	$	open: 15.55	-0.31	310,583	$15.62	$15.33	$15.74	$26.00	$14.78		11.88	$87.45b	1.56%	0.06	1.30	
scroli	csco	-1.97%	csco 15.43	15.55	-0.31	37,392,293	15.62	15.33	15.74	26.00	14.78		12.12				1.27	
simple-stock-quotes	csco	-1.97%	last trade: 15.43		change: -0.310								p/e ratio: 12.29					
smartmoney	csco	(-1.97%)	15.43	$15.55	-0.31	43,134,290	$15.62	$15.33	$15.74	$26.00	$14.78			86,572,900	1.52%	$0.06		
stocknod	csco	-1.970%	15.43 usd	15.55	-0.3100	43,127,202	15.62	15.33	15.74	26.00	14.78	5,500,184,916						
stockpickr	csco	-1.97%	$15.43 -0.31 | -1.97%	15.55	-0.31	43.11m	15.62	15.33	15.74	26.00	14.78							
stocksmart	csco	%	$16.365	20.23		6,021,869	16.77	16.36										
stocktwits	csco	-2.03%	15.42		-0.32													
streetinsider-com	csco	1.97%	15.43	$15.55	-0.31	42,912,017	$15.62	$15.33	$15.74	$26.00	$14.78		12.05				$1.28	
thecramerreport	csco		15.74	15.75	-0.16	50356960	15.90	15.56										
thestree	csco	-1.97%	$15.43	15.55	-0.31	43108914	15.62	15.33	15.74	-26.0	14.78	5.500184916e9		8.7452940164e10				
tickerspy	csco	-1.97%	$15.43	15.55	-0.31	43,108,114	15.62	15.33	15.74	26.00	14.78		12.3	86.5b	1.52%	$0.06		
tmx-quotemedia	csco	-1.97%	15.430	15.550	-0.310	43,220,971	15.620	15.330	15.740	26.000	14.780	5,500,184,916	12.30	84,867,853,254	1.525	0.060 usd	1.28	
updown	csco	-1.97%	$15.43	$15.53	-$0.31	43,005,320	$15.62	$15.33	$15.74	$26.00	$14.78	5500.18b	12.21	$86.57b			1.29	
wallstreetsurvivor	csco	-1.97%	15.43	15.55	-0.31	43,125,502	15.62	15.33		24.87	14.78		12.30	$87b	1.50%		1.33	
yahoo-finance	csco	1.97%	15.43	15.56	0.31	43,130,990	15.62	15.33	15.74	26.00	14.78		12.05	84.87b	1.50%	0.24	1.28	
ycharts-com	csco	-1.84%	15.45		-0.29					26.00	14.78		12.07	85.41b	1.53%		1.28	
zacks	csco	(-1.97%)	15.43		-0.31	vol.  43,134,390	15.62	15.33		26.00	14.78		11.01	86.57 b	1.52	0.24	1.43	
advfn	mako	-5.31	31.01	32.27	-1.74	746184	32.84	30.67										
barchart	mako	-5.31%	31.01	32.27	-1.74	751,016	32.84	30.67	32.75	35.90	9.28		0.00	$1.27 b			-1.06	
bloomberg	mako	-5.313%	31.010	32.270	-1.740	746,184	32.840	30.670		35.90	9.28	40.959mil		1,270.152mil			-1.050	
boston-com	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
bostonmerchant	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
business-insider	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
chron	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
cio-com	mako	-5.31%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448		1b				
cnn-money	mako	-5.31%	31.01	32.27	-1.74	746,184	32.84	30.67	32.75				nm	$1.3b				
easystockalterts	mako	-5.39%	31.01	32.27	-1.74	746184	32.84	30.67	32.75	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	-5.31%	31.0100	32.2700	-1.7400	746,184	32.8400	30.6700	32.7500	35.9000	9.2800	40,959,000	nm	$1.34b				
finance-abc7-com	mako	-5.313%	31.01 usd	32.27	-1.740	746,084	32.84	30.67	32.75	34.30	9.280	40,959,448						
finance-abc7chicago-com	mako	-5.313%	31.01 usd	32.27	-1.740	746,084	32.84	30.67	32.75	34.30	9.280	40,959,448						
financial-content	mako	-5.313%	31.01 usd	32.27	-1.740	746,084	32.84	30.67	32.75	34.30	9.280	40,959,448						
finapps-forbes-com	mako	-5.3%	$31.01	32.27	-1.74	746,084	32.84	30.67	32.75	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	-5.31%	31.01			746,084			32.75	-13.62%	234.16%	40.96m		1.27b			-1.06	
fool	mako	-5.31%	$31.01	$32.27	-1.74	746,084	$32.84	$30.67	$32.75	$35.90	$9.28		0.00	$1.27b				
foxbusiness	mako		$31.01		-1.74	747,326			$32.75									
google-finance	mako	(-5.31%)	31.01	32.27	-1.74	746,084.00	32.84	30.67		35.90	9.28	40.96m		1.27b			-1.06	
howthemarketworks	mako	-5.313%	31.01	32.27	-1.74	743,165	32.84	30.67	32.75									
hpcwire	mako	-5.313%	31.01 usd	32.27	-1.740	747,326	32.84	30.67	32.75	34.30	9.280	40,959,448						
insidestocks	mako	-5.31%	31.01	32.27	-1.74	746184	32.84	30.67										
investopedia	mako	-5.31 %	$31.01	32.27	-1.74				32.75									
investorguide	mako	-5.31%	31.01	32.18	-1.74		32.84	30.67		35.90	9.28			1.270b			-1.061	
marketintellisearch	mako	-5.31 %	$31.01	$32.18	-1.74	734.50k	$32.84	$30.67	$32.75			40.96m	0.00	1.34b	0.0 %		-1.06	
marketwatch	mako	-5.31%	$31.01	open: 32.27	-1.74	5,261	$32.84	$30.67	$32.75	$35.90	$9.28			$1.36b				
minyanville	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
msn-money	mako	-5.31%	31.01	32.27	-1.74	746,184	32.84	30.67	32.75	35.90	9.28	40.96 mil	-29.25	1.34 bil			-1.06	
nasdaq-com	mako	5.31%	$ 31.01	$ 32.27	1.74	746,184	$ 32.84	$ 30.67	$ 32.75	$ 35.90	$ 9.28	40,959,000		$ 1,270,138,590			$ -1.06	
optimum	mako	-5.31%	31.01 ( 4:30 pm edt)	32.27	-1.74	746,084	32.84	30.67	32.75	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
pc-quote	mako	-5.31%	31.01	32.27	-1.74	746,184	32.84	30.67	32.75	35.90	9.28	43,257,249	-30.89623	1,341,407,000				
personal-wealth-biz	mako	-5.31%	31.01	32.18	-1.74	747,326	32.84	30.67	32.75	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	-5.31%	31.01		-1.74	746,084												
raymond-james	mako	-5.31	31.01	32.27	-1.74	746,084	32.84	30.67	31.01	35.90	9.28						-1.06	
renewable-energy-world	mako	-5.313%	31.01 usd	32.27	-1.740	746,084	32.84	30.67	32.75	34.30	9.280	40,959,448						
screamingmedia	mako	-5.31%	$	open: 32.27	-1.74	4,119	$32.84	$30.67	$32.75	$35.90	$9.28			$1.36b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	-5.31%	last trade: 31.01		change: -1.740													
smartmoney	mako	(-5.31%)	31.01	$32.27	-1.74	746,184	$32.84	$30.67	$32.75	$35.90	$9.28			1,341,400	0.00%	$0.00		
stocknod	mako	-5.313%	31.01 usd	32.27	-1.740	746,184	32.84	30.67	32.75	34.30	9.280	40,959,448						
stockpickr	mako	-5.31%	$31.01 -1.74 | -5.31%	32.27	-1.74	746.08k	32.84	30.67	32.75	35.90	9.28							
stocksmart	mako	%	$32.51	15.54		43,143	33.38	32.42										
stocktwits	mako	-5.31%	31.01		-1.74													
streetinsider-com	mako	5.31%	31.01	$32.27	-1.74	746,184	$32.84	$30.67	$32.75	$35.90	$9.28						$-1.06	
thecramerreport	mako		32.75	32.72	-0.57	505001	32.85	31.33										
thestree	mako	-5.31%	$31.01	32.27	-1.74	746084	32.84	30.67	32.75	-35.9	9.28	4.0959448e7		1.364768807e9				
tickerspy	mako	-5.31%	$31.01	32.27	-1.74	746,184	32.84	30.67	32.75	35.90	9.28		-30.9	1.3b	0.00%	$0.00		
tmx-quotemedia	mako	-5.31%	31.010	32.270	-1.740	747,326	32.840	30.670	32.750	35.900	9.280	40,959,448		1,270,152,482			-1.06	
updown	mako	-5.31%	$31.01	$32.27	-$1.74	741,197	$32.84	$30.67	$32.75	$35.90	$9.28	40.95b		$1.34b			-1.06	
wallstreetsurvivor	mako	-5.31%	31.01	32.27	-1.74	743,165	32.84	30.67		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	5.31%	31.01	32.18	1.74	746,184	32.84	30.67	32.75	35.90	9.28			1.27b			-1.06	
ycharts-com	mako	-5.31%	31.01		-1.74					35.90	9.28			1.27b	0.00%		-1.06	
zacks	mako	(-5.31%)	31.01		-1.74	vol.  746,184	32.84	30.67		35.90	9.28			1.34 b	0.00	0.00	-1.06	
advfn	zoll	-2.12	56.66	57.09	-1.23	100164	57.49	56.5										
barchart	zoll	-2.12%	56.66	57.09	-1.23	104,246	57.49	56.50	57.89	61.51	23.07		56.23	$1.23 b			+1.04	
barrons	zoll	2.12%	56.66	57.09	-1.23	100,164	57.49	56.50				21.71 million		$1.27 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	-2.125%	56.660	57.090	-1.230	100,164	57.490	56.500		61.51	23.07	21.914mil	54.481	1,241.661mil			1.040	
boston-com	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
bostonmerchant	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
business-insider	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
chron	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
cio-com	zoll	-2.12%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249	54.48	1b				
cnn-money	zoll	-2.12%	56.66	57.09	-1.23	100,164	57.49	56.50	57.89				54.5	$1.2b				
easystockalterts	zoll	-2.15%	56.66	57.09	-1.23	100164	57.49	56.50	57.89	61.51	23.07		54.48				1.04	
eresearch-fidelity-com	zoll	-2.12%	56.6600	57.0900	-1.2300	100,164	57.4900	56.5000	57.8900	61.5100	23.0700	21,914,000	55.66	$1.27b				
finance-abc7-com	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
financial-content	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	-2.1%	$56.66	57.09	-1.23	100,164	57.49	56.50	57.89	61.51	23.07	22 mil	54.5	1 bil	0.0	0.00	1.04	
finviz	zoll	-2.12%	56.66			100,164			57.89	-7.88%	145.60%	21.91m	54.48	1.24b			1.04	
fool	zoll	-2.12%	$56.66	$57.09	-1.23	100,164	$57.49	$56.50	$57.89	$61.51	$23.07		55.70	$1.24b				
foxbusiness	zoll		$56.66		-1.23	100,946			$57.89									
google-finance	zoll	(-2.12%)	56.66	57.09	-1.23	100,164.00	57.49	56.50		61.51	23.07	21.91m	54.56	1.24b			1.04	
howthemarketworks	zoll	-2.125%	56.66	57.09	-1.23	97,731	57.49	56.5	57.89									
hpcwire	zoll	-2.125%	56.66 usd	57.09	-1.230	100,946	57.49	56.50	57.89	60.64	23.07	21,914,249						
insidestocks	zoll	-2.12%	56.66	57.09	-1.23	100100	57.49	56.50					price earnings ratio: 54.48					
investopedia	zoll	-2.12 %	$56.66	57.09	-1.23				57.89									
investorguide	zoll	-2.12%	56.66	57.04	-1.23		57.49	56.50		60.64	23.07		55.82	1.242b			1.037	
marketintellisearch	zoll	-2.12 %	$56.66	$57.04	-1.23	96.20k	$57.49	$56.50	$57.89			21.91m	54.48	1.24b	0.0 %		1.04	
marketwatch	zoll	-2.12%	$56.66	open: 57.09	-1.23	3,215	$57.49	$56.50	$57.89	$61.51	$23.07		82.02	$1.27b			0.69	
minyanville	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
msn-money	zoll	-2.12%	56.66	57.09	-1.23	100,164	57.49	56.50	57.89	61.51	23.07	21.91 mil	54.48	1.27 bil			1.04	
nasdaq-com	zoll	2.12%	$ 56.66	$ 57.09	1.23	100,164	$ 57.49	$ 56.50	$ 57.89	$ 61.51	$ 23.07	21,914,000	54.48	$ 1,241,647,240			$ 1.04	
optimum	zoll	-2.12%	56.66 ( 4:30 pm edt)	57.09	-1.23	100,164	57.49	56.50	57.89	61.51	23.07	21.91m	54.5	1.2b			1.04	
paidcontent	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
pc-quote	zoll	-2.18%	56.63	57.09	-1.26	100,164	57.49	56.5	57.89	61.51	23.07	22,401,579	55.66346	1,268,601,000				
personal-wealth-biz	zoll	-2.12%	56.66	57.04	-1.23	100,946	57.49	56.50	57.89	60.64	23.07		55.82			0.00	1.037	
predictwallstreet	zoll	-2.12%	56.66		-1.23	100,164												
raymond-james	zoll	-2.12	56.66	57.09	-1.23	100,164	57.49	56.50	56.66	61.51	23.07		52.95				1.07	
renewable-energy-world	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
screamingmedia	zoll	-2.12%	$	open: 57.09	-1.23	2,433	$57.49	$56.50	$57.89	$61.51	$23.07		82.02	$1.27b			0.69	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	-2.12%	last trade: 56.66		change: -1.230								p/e ratio: 55.82					
smartmoney	zoll	(-2.12%)	56.66	$57.09	-1.23	100,164	$57.49	$56.50	$57.89	$61.51	$23.07			1,268,600	0.00%	$0.00		
stocknod	zoll	-2.125%	56.66 usd	57.09	-1.230	100,164	57.49	56.50	57.89	60.64	23.07	21,914,249						
stockpickr	zoll	-2.12%	$56.66 -1.23 | -2.12%	57.09	-1.23	100.16k	57.49	56.50	57.89	61.51	23.07							
stocksmart	zoll	%	$58.62	38.05		21,442	60.25	58.32										
stocktwits	zoll	-2.19%	56.62		-1.27													
streetinsider-com	zoll	2.12%	56.66	$57.09	-1.23	100,164	$57.49	$56.50	$57.89	$61.51	$23.07		54.48				$1.04	
thecramerreport	zoll		56.66	57.04	-1.23	100164	57.49	56.50										
thestree	zoll	-2.12%	$56.66	57.09	-1.23	100164	57.49	56.5	57.89	-61.51	23.07	2.1914249e7		1.281545282e9				
tickerspy	zoll	-2.12%	$56.66	57.09	-1.23	100,164	57.49	56.50	57.89	61.51	23.07		55.7	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	-2.12%	56.660	57.090	-1.230	100,946	57.490	56.500	57.890	61.510	23.070	21,914,249	55.70	1,241,661,348			1.04	
updown	zoll	-2.12%	$56.66	$57.09	-$1.23	96,445	$57.49	$56.50	$57.89	$61.51	$23.07	21.91b	54.59	$1.26b			1.06	
wallstreetsurvivor	zoll	-2.12%	56.66	57.09	-1.23	97,731	57.49	56.50		61.51	24.60		55.70	$1b			0.87	
ycharts-com	zoll	-2.19%	56.62		-1.27					61.51	23.07		54.44	1.23b	0.00%		1.04	
zacks	zoll	(-2.12%)	56.66		-1.23	vol.  100,164	57.49	56.50		61.51	23.07		55.66	1.27 b	0.00	0.00	1.04	
advfn	bsrr	-0.72	11.03	11.04	-0.08	14462	11.25	11.0										
barchart	bsrr	-0.72%	11.03	11.04	-0.08	16,767	11.25	11.00	11.11	12.89	9.95		21.23	$154.20 m	2.13%	$0.24	+0.53	
barrons	bsrr	0.72%	11.03	11.04	-0.08	14,038	11.25	11.00				12.19 million		$157.54 million	2.18%	$0.06		
bloomberg	bsrr	-0.720%	11.030	11.040	-0.080	14,462	11.250	11.000		13.10	10.06	14.004mil	20.811	154.462mil	2.176	0.060 regular cash	0.530	
boston-com	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761						
business-insider	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761						
chron	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761						
cio-com	bsrr	-0.72%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761	21.21	154m	2.2	0.24		
cnn-money	bsrr	-0.72%	11.03	11.04	-0.08	14,038	11.25	11.00	11.11				18.4	$154.5m	2.18%			
easystockalterts	bsrr	-0.72%	11.03	11.04	-0.08	14038	11.25	11.00	11.11	13.10	10.06		21.21				0.52	
eresearch-fidelity-com	bsrr	-0.72%	11.0300	11.0400	-0.0800	14,462	11.2500	11.0000	11.1100	13.1000	10.0600	14,004,000	20.96	$155.58m	2.16%	$0.060000		
finance-abc7-com	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
financial-content	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-0.7%	$11.03	11.04	-0.08	14,038	11.25	11.00	11.11	13.10	10.06	14 mil	20.8	154 mil	2.2	0.24	0.53	
finviz	bsrr	-0.72%	11.03			14,038			11.11	-14.88%	10.27%	14.00m	21.21	154.42m		0.24	0.52	
fool	bsrr	-0.72%	$11.03	$11.04	-0.08	14,038	$11.25	$11.00	$11.11	$13.10	$10.06		21.40	$154.46m	2.30%	0.24		
foxbusiness	bsrr		$11.03		-0.08	14,462			$11.11									
google-finance	bsrr	(-0.72%)	11.03	11.04	-0.08	14,038.00	11.25	11.00		13.10	10.06	14.00m	21.29	154.46m	2.18	0.06	0.52	
howthemarketworks	bsrr	-0.72%	11.03	11.04	-0.08	13,057	11.25	11	11.11									
hpcwire	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,462	11.25	11.00	11.11	13.10	10.06	14,003,761						
insidestocks	bsrr	-0.72%	11.03	11.04	-0.08	14000	11.25	11.00										
investopedia	bsrr	-0.72 %	$11.03	11.04	-0.08				11.11									
investorguide	bsrr	-0.72%	11.03	11.04	-0.08		11.25	11.00		13.10	10.06		21.78	154.5m			0.51	
marketintellisearch	bsrr	-0.72 %	$11.03	$11.24	-0.08	12.90k	$11.25	$11.00	$11.11			14.00m	21.37	0.16b	2.16 %		0.52	
marketwatch	bsrr	-0.72%	$11.03	open: 11.04	-0.08	1,405	$11.25	$11.00	$11.11	$13.10	$10.06		23.67	$157.55m	2.18%	0.06	0.47	
minyanville	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
msn-money	bsrr	-0.72%	11.03	11.04	-0.08	14,038	11.25	11.00	11.11	13.10	10.06	14.00 mil	21.63	155.58 mil	2.16%	0.24	0.52	
nasdaq-com	bsrr	0.72%	$ 11.03	$ 11.04	0.08	14,038	$ 11.25	$ 11	$ 11.11	$ 13.10	$ 10.06	14,004,000	20.81	$ 154,464,120	2.16 %	$0.240000	$ 0.53	
optimum	bsrr	-0.72%	11.03 ( 4:30 pm edt)	11.04	-0.08	14,038	11.25	11.00	11.11	13.10	10.06	14.00m	21.2	154.5m	2.18	0.24	0.52	
paidcontent	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
pc-quote	bsrr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bsrr	-0.72%	11.03	11.24	-0.08	14,462	11.25	11.00	11.11	13.10	10.06		21.78		1.62	0.18	0.51	
predictwallstreet	bsrr	-0.72%	11.03		-0.08	14,038												
raymond-james	bsrr	-0.72	11.03	11.04	-0.08	14,038	11.25	11.00	11.03	13.10	10.06		20.81				0.53	
renewable-energy-world	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
screamingmedia	bsrr	-0.72%	$	open: 11.04	-0.08	981	$11.25	$11.00	$11.11	$13.10	$10.06		23.67	$157.55m	2.18%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-0.72%	last trade: 11.03		change: -0.080								p/e ratio: 21.78					
smartmoney	bsrr	(-0.72%)	11.03	$11.04	-0.08	14,038	$11.25	$11.00	$11.11	$13.10	$10.06			155,600	2.16%	$0.06		
stocknod	bsrr	-0.7201%	11.03 usd	11.04	-0.0800	14,038	11.25	11.00	11.11	13.10	10.06	14,003,761						
stockpickr	bsrr	-0.72%	$11.03 -0.08 | -0.72%	11.04	-0.08	14.04k	11.25	11.00	11.11	13.10	10.06							
stocksmart	bsrr	%	$10.86	10.57		1,800	10.99	10.82										
stocktwits	bsrr	-0.45%	11.06		-0.05													
streetinsider-com	bsrr	0.72%	11.03	$11.04	-0.08	14,038	$11.25	$11.00	$11.11	$13.10	$10.06		21.21				$0.52	
thecramerreport	bsrr		11.03	11.24	-0.08	14038	11.25	11.00										
thestree	bsrr	-0.72%	$11.03	11.04	-0.08	14038	11.25	11.0	11.11	-13.1	10.06	1.4003761e7		1.57542311e8				
tickerspy	bsrr	-0.72%	$11.03	11.04	-0.08	14,038	11.25	11.00	11.11	13.10	10.06		21.8	155.3m	2.16%	$0.06		
tmx-quotemedia	bsrr	-0.72%	11.030	11.040	-0.080	14,462	11.250	11.000	11.110	13.100	10.060	14,003,761	21.40	154,461,484	2.176	0.060 usd	0.52	
updown	bsrr	-0.72%	$11.03	$11.04	-$0.08	13,057	$11.25	$11.00	$11.11	$13.10	$10.06	14.00b	21.53	$156m			0.52	
wallstreetsurvivor	bsrr	-0.72%	11.03	11.04	-0.08	13,057	11.25	11.00		13.10	10.06		21.40	$156m	2.20%	0.24 -	0.60	
yahoo-finance	bsrr	0.72%	11.03	11.24	0.08	14,038	11.25	11.00	11.11	13.10	10.06		21.63	154.45m	2.20%	0.24	0.51	
ycharts-com	bsrr	+0.27%	11.06		+0.03					13.10	10.06		21.69	154.62m	2.19%		0.51	
zacks	bsrr	(-0.72%)	11.03		-0.08	vol.  14,038	11.25	11.00		13.10	10.06		20.96	155.58 m	2.16	0.24	.53	
advfn	pby	-2.60	11.26	11.43	-0.3	815811	11.51	11.19										
barchart	pby	-2.60%	11.26	11.36	-0.30	815,811	11.51	11.19	11.56	15.88	8.36		19.77	$592.61 m	1.06%	$0.12	+0.70	
barrons	pby	2.60%	11.26	11.43	-0.30	808,696	11.51	11.19				53.16 million		$593.64 million	1.07%	$0.03		
bloomberg	pby	-2.595%	11.260	11.430	-0.300	815,811	11.510	11.190		15.96	8.44	52.674mil	20.852	593.107mil	1.066	0.030 regular cash	0.540	
boston-com	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
bostonmerchant	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
business-insider	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
chron	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
cio-com	pby	-2.60%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823	16.09	593m	1	0.12		
cnn-money	pby	-2.60%today&rsquo;s change	11.26data as of 4:01pm et	11.43	-0.30	815,811	11.51	11.19	11.56				16.1	$593.1m	1.07%			
easystockalterts	pby	-2.62%	11.26	11.43	-0.30	815811	11.51	11.19	11.56	15.96	8.44		16.09				0.70	
eresearch-fidelity-com	pby	-2.60%	11.2600	11.4300	-0.3000	815,811	11.5100	11.1900	11.5600	15.9600	8.4400	52,674,000	16.51	$608.91m	1.04%	$0.030000		
finance-abc7-com	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
finance-abc7chicago-com	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
financial-content	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
finapps-forbes-com	pby	-2.6%	$11.26	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	8.44	53 mil	16.1	593 mil	1.1	0.12	0.70	
finviz	pby	-2.60%	11.26			815,811			11.56	-29.10%	34.80%	52.67m	16.51	608.87m		0.12	0.70	
fool	pby	-2.60%	$11.26	$11.43	-0.30	815,811	$11.51	$11.19	$11.56	$15.96	$8.44		16.50	$593.11m	1.40%	0.12		
foxbusiness	pby		$11.26		-0.30	815,811			$11.56									
google-finance	pby	(-2.60%)	11.26	11.43	-0.30	815,811.00	11.51	11.19		15.96	8.44	52.67m	16.05	593.11m	1.07	0.03	0.70	
howthemarketworks	pby	-2.595%	11.26	11.43	-0.3	808,696	11.51	11.19	11.56									
hpcwire	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
insidestocks	pby	-2.60%	11.26	11.36	-0.30	808696	11.51	11.19					price earnings ratio: 16.56					
investopedia	pby	-2.60 %	$11.26	11.43	-0.30				11.56									
investorguide	pby	-2.60%	11.26	11.43	-0.30		11.51	11.2087		15.96	7.86		16.66	593.1m			0.694	
marketintellisearch	pby	-2.6 %	$11.26	$11.43	-0.30	791.20k	$11.51	$11.19	$11.56			52.67m	16.51	0.61b	1.04 %		0.70	
marketwatch	pby	-2.60%	$11.26	open: 11.43	-0.30	5,913	$11.51	$11.19	$11.56	$15.96	$8.44			$593.64m	1.07%	0.03		
minyanville	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
msn-money	pby	-2.60%	11.26	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	8.44	52.67 mil	15.86	608.91 mil	1.04%	0.12	0.70	
nasdaq-com	pby	2.6%	$ 11.26		0.30	815,811	$ 11.51	$ 11.19	$ 11.56	$ 15.96	$ 8.44	52,653,000	16.09	$ 592,872,780	1.04 %	$0.120000	$ 0.70	
optimum	pby	-2.60%	11.26 ( 4:15 pm edt)	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	8.44	52.67m	16.1	593.1m	1.07	0.12	0.70	
paidcontent	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
pc-quote	pby	-2.60%	11.26	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	8.44	54,077,389	16.28169	608,911,000		0.03		
personal-wealth-biz	pby	-2.60%	11.26	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	7.86		16.66		1.04	0.12	0.694	
predictwallstreet	pby	-2.60%	11.26		-0.30	815,811												
raymond-james	pby	-2.60	11.26	11.43	-0.30	815,811	11.51	11.19	11.26	15.96	8.44		15.86				0.71	
renewable-energy-world	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
screamingmedia	pby	-2.60%	$	open: 11.43	-0.30	5,913	$11.51	$11.19	$11.56	$15.96	$8.44			$593.64m	1.07%	0.03		
scroli	pby	%	pby			0												
simple-stock-quotes	pby	-2.60%	last trade: 11.26		change: -0.300								p/e ratio: 16.66					
smartmoney	pby	(-2.60%)	11.26	$11.43	-0.30	815,811	$11.51	$11.19	$11.56	$15.96	$8.44			608,900	1.04%	$0.03		
stocknod	pby	-2.595%	11.26 usd	11.43	-0.3000	815,811	11.51	11.19	11.56	15.96	8.440	52,673,823						
stockpickr	pby	-2.60%	$11.26 -0.30 | -2.60%	11.43	-0.30	815.81k	11.51	11.19	11.56	15.96	8.44							
stocksmart	pby	%	$13.78	13.79		62,736	14.13	13.72										
stocktwits	pby	-2.55%	11.27		-0.29													
streetinsider-com	pby	2.6%	11.26	$11.43	-0.3	815,811	$11.51	$11.19	$11.56	$15.96	$8.44		16.09				$0.70	
thecramerreport	pby		11.26	11.43	-0.30	815811	11.51	11.19										
thestree	pby	-2.6%	$11.26	11.43	-0.3	815811	11.51	11.19	11.56	-15.96	8.44	5.2673823e7		5.93633985e8				
tickerspy	pby	-2.60%	$11.26	11.43	-0.30	815,811	11.51	11.19	11.56	15.96	8.44		16.3	608.4m	1.04%	$0.03		
tmx-quotemedia	pby	-2.60%	11.260	11.430	-0.300	815,811	11.510	11.190	11.560	15.960	8.440	52,673,823	16.50	593,107,247	1.038	0.030 usd	0.70	
updown	pby	-2.60%	$11.26	$11.43	-$0.30	808,498	$11.51	$11.19	$11.56	$15.96	$8.44	52.63b	16.46	$609m			0.70	
wallstreetsurvivor	pby	-2.60%	11.26	11.43	-0.30	808,696	11.51	11.19		15.96	8.82		16.50	$609m	1.00%	0.12 -	0.69	
yahoo-finance	pby	2.60%	11.26	11.43	0.30	815,811	11.51	11.19	11.56	15.96	8.44		16.22	593.10m	1.00%	0.12	0.69	
ycharts-com	pby	-2.55%	11.27		-0.29					15.96	8.44		16.33	592.88m	1.13%		0.69	
zacks	pby	(-2.60%)	11.26		-0.30	vol.  815,811	11.51	11.19		15.96	8.44		20.28	608.91 m	1.04	0.12	.57	
advfn	dar	-0.46	17.4	17.27	-0.08	1321173	17.42	17.04										
barchart	dar	-0.46%	17.40	17.27	-0.08	1,321,173	17.42	17.04	17.48	19.62	7.21		18.68	$2.03 b			+0.83	
barrons	dar	0.46%	17.40	17.27	-0.08	1.307m	17.42	17.04				83.24 million		$1.45 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-0.458%	17.400	17.270	-0.080	1,321,173	17.420	17.040		19.62	7.21	116.997mil	18.710	2,035.749mil			0.930	
boston-com	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
bostonmerchant	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
business-insider	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
chron	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
cio-com	dar	-0.46%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063	20.96	2b				
cnn-money	dar	-0.46%	17.40	17.27	-0.08	1,321,173	17.42	17.04	17.48				21.0	$2.0b				
easystockalterts	dar	-0.46%	17.40	17.27	-0.08	1321173	17.42	17.04	17.48	19.62	7.21		20.96				0.83	
eresearch-fidelity-com	dar	-0.46%	17.4000	17.2700	-0.0800	1,321,173	17.4200	17.0400	17.4800	19.6190	7.2100	116,997,000	21.06	$2.05b				
finance-abc7-com	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
finance-abc7chicago-com	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
financial-content	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
finapps-forbes-com	dar	-0.5%	$17.40	17.27	-0.08	1,321,173	17.42	17.04	17.48	19.61	7.21	117 mil	21.0	2 bil	0.0	0.00	0.83	
finviz	dar	-0.46%	17.40			1,324,133			17.48	-11.31%	141.33%	117.00m	21.22	2.04b			0.82	
fool	dar	-0.46%	$17.40	$17.27	-0.08	1,321,173	$17.42	$17.04	$17.48	$19.62	$7.21		21.10	$2.04b				
foxbusiness	dar		$17.40		-0.08	1,325,350			$17.48									
google-finance	dar	(-0.46%)	17.40	17.27	-0.08	1.32m	17.42	17.04		19.62	7.21	117.00m	21.23	2.04b			0.82	
howthemarketworks	dar	-0.458%	17.4	17.27	-0.08	1,306,805	17.42	17.04	17.48									
hpcwire	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,325,350	17.42	17.04	17.48	18.91	7.210	116,997,063						
insidestocks	dar	-0.46%	17.40	17.27	-0.08	1306805	17.42	17.04					price earnings ratio: 18.71					
investopedia	dar	-0.46 %	$17.40	17.27	-0.08				17.48									
investorguide	dar	-0.46%	17.40	17.27	-0.08		17.40	17.09		19.10	7.00		19.77	2.036b			0.884	
marketintellisearch	dar	-0.46 %	$17.40	$17.27	-0.08	1251.10k	$17.42	$17.04	$17.48			117.00m	21.32	2.05b	0.0 %		0.82	
marketwatch	dar	-0.46%	$17.40	open: 17.27	-0.08	21,046	$17.42	$17.04	$17.48	$19.62	$7.21		23.94	$1.45b			0.73	
minyanville	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
msn-money	dar	-0.46%	17.40	17.27	-0.08	1.32 mil	17.42	17.04	17.48	19.62	7.21	117.00 mil	21.22	2.05 bil			0.82	
nasdaq-com	dar	0.46%	$ 17.40		0.08	1,321,173	$ 17.42	$ 17.04	$ 17.48	$ 19.619	$ 7.21	116,997,000	20.96	$ 2,035,747,800			$ 0.83	
optimum	dar	-0.46%	17.40 ( 4:15 pm edt)	17.27	-0.08	1,321,173	17.42	17.04	17.48	19.62	7.21	117.00m	21.0	2.0b			0.83	
paidcontent	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
pc-quote	dar	-0.46%	17.4	17.27	-0.08	1,321,173	17.42	17.04	17.48	19.62	7.21	117,534,914	21.31707	2,045,108,000				
personal-wealth-biz	dar	-0.46%	17.40	17.27	-0.08	1,325,350	17.42	17.04	17.48	19.10	7.00		19.77			0.00	0.884	
predictwallstreet	dar	-0.46%	17.40		-0.08	1,321,173												
raymond-james	dar	-0.46	17.40	17.27	-0.08	1,321,173	17.42	17.04	17.40	19.62	7.21		20.96				0.83	
renewable-energy-world	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
screamingmedia	dar	-0.46%	$	open: 17.27	-0.08	16,869	$17.42	$17.04	$17.48	$19.62	$7.21		23.94	$1.45b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-0.46%	last trade: 17.40		change: -0.080								p/e ratio: 19.77					
smartmoney	dar	(-0.46%)	17.40	$17.27	-0.08	1,321,173	$17.42	$17.04	$17.48	$19.62	$7.21			2,045,100	0.00%	$0.00		
stocknod	dar	-0.4577%	17.40 usd	17.27	-0.0800	1,321,173	17.42	17.04	17.48	18.91	7.210	116,997,063						
stockpickr	dar	-0.46%	$17.40 -0.08 | -0.46%	17.28	-0.08	1.32m	17.42	17.04	17.48	19.62	7.21							
stocksmart	dar	%	$18.86	13.49		182,452	19.55	18.72										
stocktwits	dar	-0.43%	17.41		-0.07													
streetinsider-com	dar	0.46%	17.40	$17.27	-0.08	1,321,173	$17.42	$17.04	$17.48	$19.62	$7.21		20.96				$0.83	
thecramerreport	dar		17.40	17.27	-0.08	1324133	17.42	17.04										
thestree	dar	-0.46%	$17.4	17.28	-0.08	1321173	17.42	17.04	17.48	-19.62	7.21	1.16997063e8		1.988950071e9				
tickerspy	dar	-0.46%	$17.40	17.27	-0.08	1,321,173	17.42	17.04	17.48	19.62	7.21		21.3	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-0.46%	17.400	17.270	-0.080	1,325,350	17.420	17.040	17.480	19.619	7.210	116,997,063	21.10	2,035,748,896			0.83	
updown	dar	-0.46%	$17.40	$17.27	-$0.08	1,302,565	$17.42	$17.04	$17.48	$19.62	$7.21	116.99b	19.71	$2.04b			0.89	
wallstreetsurvivor	dar	-0.46%	17.40	17.27	-0.08	1,306,805	17.42	17.04		19.62	7.21		21.10	$2b			0.53	
yahoo-finance	dar	0.46%	17.40	17.27	0.08	1,324,133	17.42	17.04	17.48	19.62	7.21		19.68	2.04b			0.88	
ycharts-com	dar	-0.43%	17.41		-0.07					19.62	7.21		21.23	2.03b	0.00%		0.82	
zacks	dar	(-0.46%)	17.40		-0.08	vol.  1,321,173	17.42	17.04		19.62	7.21		19.21	2.05 b	0.00	0.00	.91	
advfn	vci	-2.56	30.05	30.49	-0.79	520052	30.67	29.94										
barchart	vci	-2.56%	30.05	30.49	-0.79	520,052	30.67	29.94	30.84	37.44	25.70		15.24	$1.52 b			+1.61	
barrons	vci	2.56%	30.05	30.49	-0.79	515,819	30.67	29.94				51.96 million		$1.48 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	-2.562%	30.050	30.490	-0.790	520,052	30.670	29.940		37.44	25.70	49.135mil	14.658	1,476.508mil			2.050	
boston-com	vci	-2.562%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044						
bostonmerchant	vci	-2.562%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044						
business-insider	vci	-2.562%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044						
chron	vci	-2.562%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044						
cio-com	vci	-2.56%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044	18.44	1b				
cnn-money	vci	-2.56%today&rsquo;s change	30.05data as of 4:02pm et	30.49	-0.79	515,819	30.67	29.94	30.84				18.4	$1.5b				
easystockalterts	vci	-2.59%	30.05	30.49	-0.79	515819	30.67	29.94	30.84	37.44	25.70		18.44				1.63	
eresearch-fidelity-com	vci	-2.56%	30.0500	30.4900	-0.7900	515,819	30.6700	29.9400	30.8400	37.4400	25.7000	49,135,000	19.16	$1.52b				
finance-abc7-com	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
financial-content	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
finapps-forbes-com	vci	-2.6%	$30.05	30.49	-0.79	515,819	30.67	29.94	30.84	37.44	25.70	49 mil	18.7	1 bil	0.0	0.00	1.61	
finviz	vci	-2.56%	30.05			515,819			30.84	-19.74%	16.93%	49.14m	19.16	1.52b			1.61	
fool	vci	-2.56%	$30.05	$30.49	-0.79	515,819	$30.67	$29.94	$30.84	$37.44	$25.70		18.90	$1.48b				
foxbusiness	vci		$30.05		-0.79	520,052			$30.84									
google-finance	vci	(-2.56%)	30.05	30.49	-0.79	515,819.00	30.67	29.94		37.44	25.70	49.14m	18.63	1.48b			1.61	
howthemarketworks	vci	-2.562%	30.05	30.49	-0.79	515,819	30.67	29.94	30.84									
hpcwire	vci	-2.562%	30.05 usd	30.49	-0.7900	520,052	30.67	29.94	30.84	37.44	25.70	49,135,044						
insidestocks	vci	-2.56%	30.05	30.49	-0.79	515819	30.67	29.94					price earnings ratio: 14.66					
investopedia	vci	-2.56 %	$30.05	30.49	-0.79				30.84									
investorguide	vci	-2.56%	30.05	30.49	-0.79		30.67	29.95		38.43	25.70		19.10	1.477b			1.615	
marketintellisearch	vci	-2.56 %	$30.05	$30.49	-0.79	498.60k	$30.67	$29.94	$30.84			49.14m	19.16	1.52b	0.0 %		1.61	
marketwatch	vci	-2.56%	$30.05	open: 30.49	-0.79	4,133	$30.67	$29.94	$30.84	$37.44	$25.70			$1.48b				
minyanville	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
msn-money	vci	-2.56%	30.05	30.49	-0.79	515,819	30.67	29.94	30.84	37.44	25.70	49.14 mil	19.14	1.52 bil			1.61	
nasdaq-com	vci	2.56%	$ 30.05		0.79	515,819	$ 30.67	$ 29.94	$ 30.84	$ 37.44	$ 25.70	49,135,000	18.66	$ 1,476,506,750			$ 1.61	
optimum	vci	-2.56%	30.05 ( 4:02 pm edt)	30.49	-0.79	515,819	30.67	29.94	30.84	37.44	25.70	49.14m	18.4	1.5b			1.63	
paidcontent	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
pc-quote	vci	-2.56%	30.05	30.49	-0.79	520,052	30.67	29.94	30.84	37.44	25.70	50,426,735	19.64331	1,515,323,000				
personal-wealth-biz	vci	-2.56%	30.05	30.49	-0.79	520,052	30.67	29.94	30.84	38.43	25.70		19.10			0.00	1.615	
predictwallstreet	vci	-2.56%	30.05		-0.79	515,819												
raymond-james	vci	-2.56	30.05	30.49	-0.79	515,819	30.67	29.94	30.05	37.44	25.70		17.57				1.71	
renewable-energy-world	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
screamingmedia	vci	-2.56%	$	open: 30.49	-0.79	8,955	$30.67	$29.94	$30.84	$37.44	$25.70			$1.48b				
scroli	vci	%	vci			0												
simple-stock-quotes	vci	-2.56%	last trade: 30.05		change: -0.790								p/e ratio: 19.1					
smartmoney	vci	(-2.56%)	30.05	$30.49	-0.79	515,819	$30.67	$29.94	$30.84	$37.44	$25.70			1,515,300	0.00%	$0.00		
stocknod	vci	-2.562%	30.05 usd	30.49	-0.7900	515,819	30.67	29.94	30.84	37.44	25.70	49,135,044						
stockpickr	vci	-2.56%	$30.05 -0.79 | -2.56%	30.49	-0.79	515.82k	30.67	29.94	30.84	37.44	25.70							
stocksmart	vci	%	$28.58	32.21		50,501	29.25	28.56										
stocktwits	vci	-2.53%	30.06		-0.78													
streetinsider-com	vci	2.56%	30.05	$30.49	-0.79	515,819	$30.67	$29.94	$30.84	$37.44	$25.70		18.44				$1.63	
thecramerreport	vci		30.05	30.49	-0.79	515819	30.67	29.94										
thestree	vci	-2.56%	$30.05	30.49	-0.79	515819	30.67	29.94	30.84	-37.44	25.7	4.9135044e7		1.535470125e9				
tickerspy	vci	-2.56%	$30.05	30.49	-0.79	515,819	30.67	29.94	30.84	37.44	25.70		19.6	1.5b	0.00%	$0.00		
tmx-quotemedia	vci	-2.56%	30.050	30.490	-0.790	520,052	30.670	29.940	30.840	37.440	25.700	49,135,044	18.90	1,476,508,072			1.63	
updown	vci	-2.56%	$30.05	$30.49	-$0.79	515,819	$30.67	$29.94	$30.84	$37.44	$25.70	49.13b	18.07	$1.51b			1.71	
wallstreetsurvivor	vci	-2.56%	30.05	30.49	-0.79	515,819	30.67	29.94		37.44	25.70		18.90	$2b			7.42	
yahoo-finance	vci	2.56%	30.05	30.49	0.79	515,819	30.67	29.94	30.84	37.44	25.70		18.61	1.48b			1.62	
ycharts-com	vci	-2.53%	30.06		-0.78					37.44	25.70		19.15	1.52b	0.00%		1.57	
zacks	vci	(-2.56%)	30.05		-0.79	vol.  515,819	30.67	29.94		37.44	25.70		15.04	1.52 b	0.00	0.00	2.05	
advfn	kirk	-2.46	11.88	11.93	-0.3	105108	12.1778	11.7901										
barchart	kirk	-2.46%	11.88	11.80	-0.30	105,108	12.18	11.79	12.18	18.70	10.62		11.50	$236.65 m			+1.12	
barrons	kirk	2.46%	11.88	11.93	-0.30	104,510	12.178	11.79				20.58 million		$247.38 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	-2.463%	11.880	11.930	-0.300	105,108	12.178	11.790		18.70	10.62	19.918mil	10.607	236.624mil			1.120	
boston-com	kirk	-2.463%	11.88 usd	11.93	-0.3000	105,108	12.18	11.79	12.18	18.70	10.62	19,917,819						
bostonmerchant	kirk	-2.463%	11.88 usd	11.93	-0.3000	105,108	12.18	11.79	12.18	18.70	10.62	19,917,819						
business-insider	kirk	-2.463%	11.88 usd	11.93	-0.3000	105,108	12.18	11.79	12.18	18.70	10.62	19,917,819						
chron	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
cio-com	kirk	-2.46%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819	10.70	237m				
cnn-money	kirk	-2.46%	11.88	11.93	-0.30	104,510	12.18	11.79	12.18				10.7	$236.6m				
easystockalterts	kirk	-2.51%	11.88	11.93	-0.30	104510	12.18	11.79	12.18	18.70	10.62		10.70				1.11	
eresearch-fidelity-com	kirk	-2.46%	11.8800	11.9300	-0.3000	104,510	12.1778	11.7901	12.1800	18.7000	10.6200	19,918,000	10.88	$242.60m				
finance-abc7-com	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
financial-content	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	-2.5%	$11.88	11.93	-0.30	104,510	12.18	11.79	12.18	18.70	10.62	20 mil	10.6	237 mil	0.0	0.00	1.12	
finviz	kirk	-2.46%	11.88			104,010			12.18	-36.47%	11.86%	19.92m	10.61	236.65m			1.12	
fool	kirk	-2.46%	$11.88	$11.93	-0.30	104,510	$12.18	$11.79	$12.18	$18.70	$10.62		11.00	$236.62m				
foxbusiness	kirk		$11.88		-0.30	105,108			$12.18									
google-finance	kirk	(-2.46%)	11.88	11.93	-0.30	104,510.00	12.18	11.79		18.70	10.62	19.92m	10.59	236.62m			1.12	
howthemarketworks	kirk	-2.463%	11.88	11.93	-0.3	97,717	12.1778	11.7901	12.18									
hpcwire	kirk	-2.463%	11.88 usd	11.93	-0.3000	105,108	12.18	11.79	12.18	18.70	10.62	19,917,819						
insidestocks	kirk	-2.46%	11.88	11.80	-0.30	104500	12.18	11.79					price earnings ratio: 11.00					
investopedia	kirk	-2.46 %	$11.88	11.93	-0.30				12.18									
investorguide	kirk	-2.46%	11.88	11.80	-0.30		12.1778	11.7901		22.30	10.62		10.98	236.6m			1.109	
marketintellisearch	kirk	-2.46 %	$11.88	$11.80	-0.30	96.80k	$12.18	$11.79	$12.18			19.92m	10.61	0.24b	0.0 %		1.12	
marketwatch	kirk	-2.46%	$11.88	open: 11.93	-0.30	2,891	$12.18	$11.79	$12.18	$18.70	$10.62		13.48	$247.38m			0.88	
minyanville	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
msn-money	kirk	-2.46%	11.88	11.93	-0.30	104,510	12.18	11.79	12.18	18.70	10.62	19.92 mil	10.70	242.6 mil			1.12	
nasdaq-com	kirk	2.46%	$ 11.88	$ 11.93	0.30	104,510	$ 12.1778	$ 11.7901	$ 12.18	$ 18.70	$ 10.62	19,918,000	10.61	$ 236,625,840			$ 1.12	
optimum	kirk	-2.46%	11.88 ( 4:30 pm edt)	11.93	-0.30	104,510	12.18	11.79	12.18	18.70	10.62	19.92m	10.7	236.6m			1.11	
paidcontent	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
pc-quote	kirk	-2.46%	11.88	11.93	-0.30	104,510	12.1778	11.7901	12.18	18.70	10.62	20,420,976	10.97297	242,601,000				
personal-wealth-biz	kirk	-2.46%	11.88	11.80	-0.30	105,108	12.1778	11.7901	12.18	22.30	10.62		10.98			0.00	1.109	
predictwallstreet	kirk	-2.46%	11.88		-0.30	97,717												
raymond-james	kirk	-2.46	11.88	11.93	-0.30	104,510	12.18	11.79	11.88	18.70	10.62		10.33				1.15	
renewable-energy-world	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
screamingmedia	kirk	-2.46%	$	open: 11.93	-0.30	2,293	$12.18	$11.79	$12.18	$18.70	$10.62		13.48	$247.38m			0.88	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	-2.46%	last trade: 11.88		change: -0.300								p/e ratio: 10.98					
smartmoney	kirk	(-2.46%)	11.88	$11.93	-0.30	104,510	$12.18	$11.79	$12.18	$18.70	$10.62			242,600	0.00%	$0.00		
stocknod	kirk	-2.463%	11.88 usd	11.93	-0.3000	104,510	12.18	11.79	12.18	18.70	10.62	19,917,819						
stockpickr	kirk	-2.46%	$11.88 -0.30 | -2.46%	11.93	-0.30	104.01k	12.18	11.79	12.18	18.70	10.62							
stocksmart	kirk	%	$12.43	14.21		15,681	13.11	12.38										
stocktwits	kirk	-2.30%	11.90		-0.28													
streetinsider-com	kirk	2.46%	11.88	$11.93	-0.3	104,510	$12.18	$11.79	$12.18	$18.70	$10.62		10.70				$1.11	
thecramerreport	kirk		11.88	11.80	-0.30	104510	12.1778	11.7901										
thestree	kirk	-2.46%	$11.88	11.93	-0.3	104010	12.18	11.79	12.18	-18.7	10.62	1.9917819e7		2.47379312e8				
tickerspy	kirk	-2.46%	$11.88	11.93	-0.30	104,510	12.18	11.79	12.18	18.70	10.62		11.0	242.5m	0.00%	$0.00		
tmx-quotemedia	kirk	-2.46%	11.880	11.930	-0.300	105,108	12.178	11.790	12.180	18.700	10.620	19,917,819	11.00	236,623,690			1.11	
updown	kirk	-2.46%	$11.88	$11.93	-$0.30	97,717	$12.18	$11.79	$12.18	$18.70	$10.62	19.91b	10.50	$243m			1.16	
wallstreetsurvivor	kirk	-2.46%	11.88	11.93	-0.30	97,717	12.18	11.79		18.47	10.62		11.00	$243m			1.28	
yahoo-finance	kirk	2.46%	11.88	11.80	0.30	104,510	12.18	11.79	12.18	18.70	10.62		10.71	236.61m			1.11	
ycharts-com	kirk	-2.30%	11.90		-0.28					18.70	10.62		10.72	237.05m	0.00%		1.11	
zacks	kirk	(-2.46%)	11.88		-0.30	vol.  104,510	12.18	11.79		18.70	10.62		11.28	242.60 m	0.00	0.00	1.08	
advfn	bamm	-0.60	3.34	3.37	-0.02	38126	3.405	3.3										
barchart	bamm	-0.60%	3.34	3.37	-0.02	38,126	3.40	3.30	3.36	6.87	3.15		14.39	$52.57 m	6.04%	$0.20	+0.23	
barrons	bamm	0.60%	3.34	3.37	-0.02	38,126	3.405	3.30				15.62 million		$52.10 million	5.99%	$0.05		
bloomberg	bamm	-0.595%	3.340	3.370	-0.020	38,126	3.405	3.300		7.07	3.15	15.741mil	14.522	52.575mil	4.491	0.050 regular cash	0.230	
boston-com	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
bostonmerchant	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
business-insider	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
chron	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
cio-com	bamm	-0.60%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910	15.18	53m	6	0.2		
cnn-money	bamm	-0.60%today&rsquo;s change	3.34data as of 3:58pm et	3.37	-0.02	38,126	3.41	3.30	3.36				15.2	$52.6m	5.99%			
easystockalterts	bamm	-0.59%	3.34	3.37	-0.02	38126	3.41	3.30	3.36	7.07	3.15		15.18				0.22	
eresearch-fidelity-com	bamm	-0.60%	3.3400	3.3700	-0.0200	38,126	3.4050	3.3000	3.3600	7.0700	3.1500	15,741,000	14.61	$52.89m	5.95%	$0.050000		
finance-abc7-com	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
financial-content	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	-0.6%	$3.34	3.37	-0.02	38,126	3.40	3.30	3.36	7.07	3.15	16 mil		53 mil	6.0	0.20		
finviz	bamm	-0.60%	3.34			38,126			3.36	-51.38%	6.03%	15.74m	15.18	52.57m		0.20	0.22	
fool	bamm	-0.60%	$3.34	$3.37	-0.02	38,126	$3.40	$3.30	$3.36	$7.07	$3.15		15.00	$52.57m	3.10%	0.20		
foxbusiness	bamm		$3.34		-0.02	38,126			$3.36									
google-finance	bamm	(-0.60%)	3.34	3.37	-0.02	38,126.00	3.40	3.30		7.07	3.15	15.74m	14.95	52.57m	5.99	0.05	0.22	
howthemarketworks	bamm	-0.595%	3.34	3.37	-0.02	38,126	3.405	3.3	3.36									
hpcwire	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
insidestocks	bamm	-0.60%	3.34	3.37	-0.02	38100	3.40	3.30										
investopedia	bamm	-0.60 %	$3.34	3.37	-0.02				3.36									
investorguide	bamm	-0.60%	3.34	3.37	-0.02		3.405	3.30		7.36	3.77		15.34	52.6m			0.219	
marketintellisearch	bamm	-0.6 %	$3.34	$3.37	-0.02	37.40k	$3.37	$3.30	$3.36			15.74m	15.18	0.05b	5.99 %		0.22	
marketwatch	bamm	-0.60%	$3.34	open: 3.37	-0.02	610	$3.41	$3.30	$3.36	$7.07	$3.15		14.52	$52.10m	5.99%	0.05	0.23	
minyanville	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
msn-money	bamm	-0.60%	3.34	3.37	-0.02	38,126	3.41	3.30	3.36	7.07	3.15	15.74 mil	15.18	52.89 mil	5.95%	0.20	0.22	
nasdaq-com	bamm	0.6%	$ 3.34	$ 3.37	0.02	38,126	$ 3.405	$ 3.30	$ 3.36	$ 7.07	$ 3.15	15,741,000	14.52	$ 52,574,940	5.95 %	$0.200000	$ 0.23	
optimum	bamm	-0.60%	3.34 ( 4:30 pm edt)	3.37	-0.02	38,126	3.41	3.30	3.36	7.07	3.15	15.74m	15.2	52.6m	5.99	0.20	0.22	
paidcontent	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
pc-quote	bamm	-0.60%	3.34	3.37	-0.02	38,126	3.405	3.3	3.36	7.07	3.15	15,835,269	15.27273	52,890,000		0.05		
personal-wealth-biz	bamm	-0.60%	3.34	3.37	-0.02	38,126	3.405	3.30	3.36	7.36	3.77		15.34		5.95	0.20	0.219	
predictwallstreet	bamm	-0.60%	3.34		-0.02	38,126												
raymond-james	bamm	-0.60	3.34	3.37	-0.02	38,126	3.41	3.30	3.34	7.07	3.15		14.52				0.23	
renewable-energy-world	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
screamingmedia	bamm	-0.60%	$	open: 3.37	-0.02	38,126	$3.41	$3.30	$3.36	$7.07	$3.15		14.52	$52.10m	5.99%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-0.60%	last trade: 3.34		change: -0.020								p/e ratio: 15.34					
smartmoney	bamm	(-0.60%)	3.34	$3.37	-0.02	38,126	$3.40	$3.30	$3.36	$7.07	$3.15			52,900	5.95%	$0.05		
stocknod	bamm	-0.5952%	3.340 usd	3.370	-0.0200	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910						
stockpickr	bamm	-0.60%	$3.34 -0.02 | -0.60%	3.37	-0.02	38.13k	3.40	3.30	3.36	7.07	3.15							
stocksmart	bamm	%	$3.61	5.81		10,529	3.68	3.57										
stocktwits	bamm	-0.59%	3.34		-0.02													
streetinsider-com	bamm	0.6%	3.34	$3.37	-0.02	38,126	$3.41	$3.30	$3.36	$7.07	$3.15		15.18				$0.22	
thecramerreport	bamm		3.34	3.37	-0.02	38126	3.405	3.30										
thestree	bamm	-0.6%	$3.34	3.37	-0.02	38126	3.4	3.3	3.36	-7.07	3.15	1.574091e7		5.2102412e7				
tickerspy	bamm	-0.60%	$3.34	3.37	-0.02	38,126	3.40	3.30	3.36	7.07	3.15		15.3	52.8m	5.95%	$0.05		
tmx-quotemedia	bamm	-0.60%	3.340	3.370	-0.020	38,126	3.405	3.300	3.360	7.070	3.150	15,740,910	15.30	52,574,639	5.988	0.050 usd	0.22	
updown	bamm	-0.60%	$3.34	$3.37	-$0.02	38,126	$3.41	$3.30	$3.36	$7.07	$3.15	15.74b	15.30	$53m			0.22	
wallstreetsurvivor	bamm	-0.60%	3.34	3.37	-0.02	38,126	3.41	3.30		6.94	3.15		15.30	$53m	6.00%	0.30 -	0.57	
yahoo-finance	bamm	0.60%	3.34	3.37	0.02	38,126	3.41	3.30	3.36	7.07	3.15		15.25	52.57m	6.00%	0.20	0.22	
ycharts-com	bamm	-0.60%	3.34		-0.02					7.07	3.15		15.18	52.57m	5.94%		0.22	
zacks	bamm	(-0.60%)	3.34		-0.02	vol.  38,126	3.41	3.30		7.07	3.15		14.61	52.89 m	5.95	0.20	.23	
advfn	fast	-1.72	36.0	36.2	-0.63	2658656	36.33	35.72										
barchart	fast	-1.72%	36.00	36.20	-0.63	2,479,607	36.33	35.72	36.63	36.80	21.88		35.49	$10.61 b	0.71%	$0.26	+1.02	
barrons	fast	1.72%	36.00	36.20	-0.63	2.655m	36.33	35.72				294.86 million		$10.78 billion	2.89%	$0.26		
bloomberg	fast	-1.720%	36.000	36.200	-0.630	2,658,656	36.330	35.720		36.80	22.14	294.861mil	36.735	10,615.010mil	2.222	0.130 regular cash	0.980	
boston-com	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
bostonmerchant	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
business-insider	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
chron	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
cio-com	fast	-1.72%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424	36.73	11b	1.4	0.52		
cnn-money	fast	-1.72%	36.00	36.20	-0.63	2,655,353	36.33	35.72	36.63				36.7	$10.6b	1.44%			
easystockalterts	fast	-1.74%	36.00	36.20	-0.63	2657856	36.33	35.72	36.63	69.75	30.93		36.73				0.98	
eresearch-fidelity-com	fast	-1.72%	36.0000	36.2000	-0.6300	2,658,656	36.3300	35.7200	36.6300	36.8000	22.3200	294,861,000	37.38	$10.80b	1.42%	$0.130000		
finance-abc7-com	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
financial-content	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
finapps-forbes-com	fast	-1.7%	$36.00	36.20	-0.63	2,658,656	36.33	35.72	36.63	36.80	22.32	295 mil	36.7	11 bil	1.4	0.52	0.98	
finviz	fast	-1.72%	36.00			2,658,656			36.63	-2.17%	63.20%	294.86m	37.38	10.80b		0.52	0.98	
fool	fast	-1.79%	$35.97	$36.20	-0.65	2,338,360	$36.33	$35.72	$36.63	$36.80	$22.32		37.40	$10.61b	1.90%	0.26		
foxbusiness	fast		$36.00		-0.63	2,705,702			$36.63									
google-finance	fast	(-1.72%)	36.00	36.20	-0.63	2.66m	36.33	35.72		36.80	22.32	294.86m	36.78	10.62b	1.44	0.13	0.98	
howthemarketworks	fast	-1.72%	36	36.2	-0.63	2,657,856	36.33	35.72	36.63									
hpcwire	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
insidestocks	fast	-1.72%	36.00	36.20	-0.63	2383678	36.33	35.72					price earnings ratio: 36.73					
investopedia	fast	-1.72 %	$36.00	36.20	-0.63				36.63									
investorguide	fast	-1.80%	35.97	36.16	-0.66		36.33	35.86		34.875	22.32		37.38	10.606b			0.98	
marketintellisearch	fast	-1.72 %	$36.00	$36.20	-0.63	2630.90k	$36.33	$35.72	$36.63			294.86m	37.38	10.80b	1.42 %		0.98	
marketwatch	fast	-1.72%	$35.91	open: 36.20	-0.63	53,271	$36.33	$35.72	$36.63	$36.80	$22.32		36.82	$10.78b	2.89%	0.26	0.98	
minyanville	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
msn-money	fast	-1.72%	36.00	36.20	-0.63	2.66 mil	36.33	35.72	36.63	36.80	22.32	294.86 mil	36.73	10.8 bil	1.42%	0.52	0.98	
nasdaq-com	fast	1.72%	$ 36	$ 36.20	0.63	2,658,656	$ 36.33	$ 35.72	$ 36.63	$ 36.80	$ 22.32	294,861,000	34.95	$ 10,614,996,000			$ 1.03	
optimum	fast	-1.72%	36.00 ( 4:00 pm edt)	36.20	-0.63	2,651,998	36.33	35.72	36.63	69.75	30.93	294.86m	36.7	10.6b	1.44	0.52	0.98	
paidcontent	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
pc-quote	fast	-1.72%	36.0	36.2	-0.63	2,709,396	36.33	35.72	36.63	36.80	22.32	300,022,083	37.37755	10,800,795,000		0.13		
personal-wealth-biz	fast	-1.72%	36.00	36.16	-0.63	2,705,702	36.33	35.72	36.63	34.875	22.32		37.38		1.61	0.59	0.98	
predictwallstreet	fast	-1.80%	35.97		-0.66	2,468,442												
raymond-james	fast	-1.72	36.00	36.20	-0.63	2,658,656	36.33	35.72	36.00	36.80	22.32		18.37				1.96	
renewable-energy-world	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
screamingmedia	fast	-1.72%	$	open: 36.20	-0.63	51,771	$36.33	$35.72	$36.63	$36.80	$22.32		36.82	$10.78b	2.89%	0.26	0.98	
scroli	fast	-1.72%	fast 36.00	36.20	-0.63	2,223,963	36.33	35.72	36.63	36.80	22.32		36.78				0.98	
simple-stock-quotes	fast	-1.72%	last trade: 36.00		change: -0.630								p/e ratio: 37.38					
smartmoney	fast	(-1.72%)	36.00	$36.20	-0.63	2,658,656	$36.33	$35.72	$36.63	$36.80	$22.32			10,800,800	1.42%	$0.13		
stocknod	fast	-1.720%	36.00 usd	36.20	-0.6300	2,657,856	36.33	35.72	36.63	69.75	30.93	294,861,424						
stockpickr	fast	-1.72%	$36.00 -0.63 | -1.72%	36.20	-0.63	2.66m	36.33	35.72	36.63	36.80	22.32							
stocksmart	fast	%	$31.68	60.01		318,498	33.16	31.68										
stocktwits	fast	-1.75%	35.99		-0.64													
streetinsider-com	fast	1.72%	36.00	$36.20	-0.63	2,657,856	$36.33	$35.72	$36.63	$69.75	$30.93		36.73				$0.98	
thecramerreport	fast		35.88	36.16	-0.75	1437177	36.33	35.72										
thestree	fast	-1.72%	$36.0	36.2	-0.63	2655353	36.33	35.72	36.63	-36.8	22.32	2.94861424e8		1.0777185047e10				
tickerspy	fast	-1.72%	$36.00	36.20	-0.63	2,658,656	36.33	35.72	36.63	36.80	22.32		37.4	10.8b	0.71%	$0.13		
tmx-quotemedia	fast	-1.72%	36.000	36.200	-0.630	2,699,582	36.330	35.720	36.630	36.800	22.320	294,861,424	37.40	10,615,011,264	2.839	0.260 usd	0.98	
updown	fast	-1.72%	$36.00	$36.20	-$0.63	2,655,054	$36.33	$35.72	$36.63	$36.80	$22.32	294.86b	37.39	$10.80b			0.98	
wallstreetsurvivor	fast	-1.72%	36.00	36.20	-0.63	2,657,856	36.33	35.72		36.80	22.32		37.40	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	1.72%	36.00	36.16	0.63	2,658,656	36.33	35.72	36.63	36.80	22.32		36.73	10.61b	1.40%	0.52	0.98	
ycharts-com	fast	-1.72%	35.99		-0.63					36.80	22.32		36.72	10.61b	1.63%		0.98	
zacks	fast	(-1.72%)	36.00		-0.63	vol.  2,658,656	36.33	35.72		36.80	22.32		35.56	10.80 b	0.71	0.26	1.03	
advfn	kerx	-1.21	4.88	4.88	-0.06	504954	4.935	4.81										
barchart	kerx	-1.21%	4.88	4.88	-0.06	534,722	4.93	4.81	4.94	5.91	3.40		0.00	$300.36 m			-0.38	
barrons	kerx	1.21%	4.88	4.88	-0.06	504,954	4.935	4.81				58.99 million		$337.80 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	-1.215%	4.880	4.880	-0.060	504,954	4.935	4.810		5.91	3.40	69.079mil		337.108mil			-0.380	
boston-com	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
bostonmerchant	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
business-insider	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
chron	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
cio-com	kerx	-1.21%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487		337m				
cnn-money	kerx	-1.21%	4.88	4.88	-0.06	499,081	4.93	4.81	4.94				nm	$337.1m				
easystockalterts	kerx	-1.23%	4.88	4.88	-0.06	504954	4.94	4.81	4.94	5.91	3.40						-0.37	
eresearch-fidelity-com	kerx	-1.21%	4.8800	4.8800	-0.0600	504,954	4.9350	4.8100	4.9400	5.9100	3.4000	69,079,000	nm	$341.25m				
finance-abc7-com	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
finance-abc7chicago-com	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
financial-content	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
finapps-forbes-com	kerx	-1.2%	$4.88	4.88	-0.06	504,954	4.93	4.81	4.94	5.91	3.40	69 mil		337 mil	0.0	0.00	-0.38	
finviz	kerx	-1.21%	4.88			504,954			4.94	-17.43%	43.53%	69.08m		337.11m			-0.38	
fool	kerx	-1.21%	$4.88	$4.88	-0.06	499,081	$4.93	$4.81	$4.94	$5.91	$3.40		0.00	$337.11m				
foxbusiness	kerx		$4.88		-0.06	507,420			$4.94									
google-finance	kerx	(-1.21%)	4.88	4.88	-0.06	504,954.00	4.93	4.81		5.91	3.40	69.08m		337.11m			-0.38	
howthemarketworks	kerx	-1.215%	4.88	4.88	-0.06	498,981	4.935	4.81	4.94									
hpcwire	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
insidestocks	kerx	-1.21%	4.88	4.88	-0.06	504954	4.93	4.81										
investopedia	kerx	-1.21 %	$4.88	4.88	-0.06				4.94									
investorguide	kerx	-1.21%	4.88	4.90	-0.06		4.935	4.81		5.91	3.03			337.1m			-0.371	
marketintellisearch	kerx	-1.21 %	$4.88	$4.90	-0.06	494.80k	$4.94	$4.81	$4.94			69.08m	0.00	0.34b	0.0 %		-0.38	
marketwatch	kerx	-1.21%	$4.88	open: 4.88	-0.06	4,773	$4.94	$4.81	$4.94	$5.91	$3.40			$337.80m				
minyanville	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
msn-money	kerx	-1.21%	4.88	4.88	-0.06	504,954	4.94	4.81	4.94	5.91	3.40	69.08 mil	-13.19	341.25 mil			-0.38	
nasdaq-com	kerx	1.21%	$ 4.88	$ 4.88	0.06	504,954	$ 4.935	$ 4.81	$ 4.94	$ 5.91	$ 3.40	69,079,000		$ 337,105,520			$ -0.38	
optimum	kerx	-1.21%	4.88 ( 4:30 pm edt)	4.88	-0.06	504,954	4.94	4.81	4.94	5.91	3.40	69.08m		337.1m			-0.37	
paidcontent	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
pc-quote	kerx	-1.21%	4.88	4.88	-0.06	504,954	4.935	4.81	4.94	5.91	3.40	69,928,340	-13.35135	341,250,000				
personal-wealth-biz	kerx	-1.21%	4.88	4.90	-0.06	507,420	4.935	4.81	4.94	5.91	3.03					0.00	-0.371	
predictwallstreet	kerx	-1.21%	4.88		-0.06	504,954												
raymond-james	kerx	-1.21	4.88	4.88	-0.06	504,954	4.94	4.81	4.88	5.91	3.40						-0.38	
renewable-energy-world	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
screamingmedia	kerx	-1.21%	$	open: 4.88	-0.06	4,773	$4.94	$4.81	$4.94	$5.91	$3.40			$337.80m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	-1.21%	last trade: 4.88		change: -0.060													
smartmoney	kerx	(-1.21%)	4.88	$4.88	-0.06	504,954	$4.94	$4.81	$4.94	$5.91	$3.40			341,300	0.00%	$0.00		
stocknod	kerx	-1.215%	4.880 usd	4.880	-0.0600	504,954	4.935	4.810	4.940	5.910	3.400	69,079,487						
stockpickr	kerx	-1.21%	$4.88 -0.06 | -1.21%	4.88	-0.06	504.95k	4.94	4.81	4.94	5.91	3.40							
stocksmart	kerx	%	$5.19	4.67		74,672	5.42	5.17										
stocktwits	kerx	-1.42%	4.87		-0.07													
streetinsider-com	kerx	1.21%	4.88	$4.88	-0.06	504,954	$4.94	$4.81	$4.94	$5.91	$3.40						$-0.37	
thecramerreport	kerx		4.94	4.76	+0.05	596593	4.95	4.75										
thestree	kerx	-1.21%	$4.88	4.88	-0.06	504954	4.94	4.81	4.94	-5.91	3.4	6.9079487e7		3.37798691e8				
tickerspy	kerx	-1.21%	$4.88	4.88	-0.06	499,081	4.93	4.81	4.94	5.91	3.40		-13.4	304.0m	0.00%	$0.00		
tmx-quotemedia	kerx	-1.21%	4.880	4.880	-0.060	507,420	4.935	4.810	4.940	5.910	3.400	69,079,487		337,107,897			-0.37	
updown	kerx	-1.21%	$4.88	$4.88	-$0.06	498,681	$4.94	$4.81	$4.94	$5.91	$3.40	69.07b		$341m			-0.38	
wallstreetsurvivor	kerx	-1.21%	4.88	4.88	-0.06	498,981	4.94	4.81		5.91	3.48			$341m			-0.34	
yahoo-finance	kerx	1.21%	4.88	4.90	0.06	504,954	4.94	4.81	4.94	5.91	3.40			337.11m			-0.37	
ycharts-com	kerx	-1.44%	4.87		-0.07					5.91	3.40			299.75m	0.00%		-0.37	
zacks	kerx	(-1.21%)	4.88		-0.06	vol.  504,954	4.94	4.81		5.91	3.40			341.25 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
bostonmerchant	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
business-insider	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
chron	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
cio-com	nal	-2.02%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	53.50	+0.00	595433	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
financial-content	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	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	(-2.02%)	12.10	12.35	-0.25	10,637.00	12.42	12.10		13.66	8.42	48.51m	36.24	586.96m	2.64	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	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	-4.84 %	$23.38	$24.24	-1.19	4354.50k	$24.26	$23.27	$24.57			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-2.02%	$12.10	open: 12.35	-0.25	10,637	$12.42	$12.10	$12.35	$13.66	$8.42		33.70	$606.13m	2.64%	0.08	0.36	
minyanville	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	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	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
screamingmedia	nal	-2.02%	$	open: 12.35	-0.25	10,637	$12.42	$12.10	$12.35	$13.66	$8.42		33.70	$606.13m	2.64%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-2.024%	12.10 cad	12.35	-0.2500	10,637	12.42	12.10	12.35	13.66	8.420	48,607,327						
stockpickr	nal	0.75%	$14.78 0.11 | 0.75%	14.70	0.11	398.16k	14.85	14.70	14.67	16.10	10.98							
stocksmart	nal	%	$14.78	15.13		13,812	14.85	14.71										
stocktwits	nal	0.75%	14.78		+0.11													
streetinsider-com	nal	-0%	14.78	$53.50		595,433	$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	(-2.02%)	12.10		-0.25	vol.  10,637	12.42	12.10		13.66	8.42							
advfn	fdx	-2.54	95.08	96.75	-2.48	2531105	96.75	94.4707										
barchart	fdx	-2.54%	95.08	96.46	-2.48	2,531,105	96.75	94.47	97.56	98.66	72.90		20.02	$30.01 b	0.53%	$0.52	+4.57	
barrons	fdx	2.54%	95.08	96.75	-2.48	2.503m	96.75	94.471				317.00 million		$31.09 billion	0.55%	$0.13		
bloomberg	fdx	-2.542%	95.080	96.750	-2.480	2,531,105	96.750	94.471		98.66	73.26	315.658mil	18.643	30,012.760mil	0.517	0.130 regular cash	5.100	
boston-com	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
bostonmerchant	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
business-insider	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
chron	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
cio-com	fdx	-2.54%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943	20.81	30b	0.5	0.52		
cnn-money	fdx	-2.54%today&rsquo;s change	95.08data as of 4:00pm et	96.75	-2.48	2,502,598	96.75	94.47	97.56				20.8	$30.0b	0.55%			
easystockalterts	fdx	-2.56%	95.08	96.75	-2.48	2531105	96.75	94.47	97.56	98.66	72.52		20.81				4.57	
eresearch-fidelity-com	fdx	-2.54%	95.0800	96.7500	-2.4800	2,531,105	96.7500	94.4707	97.5600	98.6600	72.5200	315,658,000	21.35	$30.80b	0.53%	$0.130000		
finance-abc7-com	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
finance-abc7chicago-com	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
financial-content	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
finapps-forbes-com	fdx	-2.5%	$95.08	96.75	-2.48	2,531,105	96.75	94.47	97.56	98.66	72.52	316 mil	20.8	30 bil	0.5	0.52	4.57	
finviz	fdx	-2.54%	95.08			2,531,105			97.56	-3.63%	31.85%	315.66m	21.30	30.80b		0.52	4.58	
fool	fdx	-2.54%	$95.08	$96.75	-2.48	2,531,105	$96.75	$94.47	$97.56	$98.66	$72.52		20.90	$30.01b	0.50%	0.52		
foxbusiness	fdx		$95.08		-2.48	2,531,105			$97.56									
google-finance	fdx	(-2.54%)	95.08	96.75	-2.48	2.53m	96.75	94.47		98.66	72.52	317.00m	20.76	30.14b	0.55	0.13	4.58	
howthemarketworks	fdx	-2.542%	95.08	96.75	-2.48	2,502,598	96.75	94.4707	97.56									
hpcwire	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
insidestocks	fdx	-2.54%	95.08	96.46	-2.48	2502598	96.75	94.47					price earnings ratio: 19.33					
investopedia	fdx	-2.54 %	$95.08	96.75	-2.48				97.56									
investorguide	fdx	-2.54%	95.08	96.75	-2.48		96.75	94.6806		98.52	69.78		21.35	30.235b			4.57	
marketintellisearch	fdx	-2.54 %	$95.08	$96.75	-2.48	2477.70k	$96.75	$94.47	$97.56			315.66m	21.30	30.80b	0.53 %		4.58	
marketwatch	fdx	-2.54%	$95.08	open: 96.75	-2.48	4,407	$96.75	$94.47	$97.56	$98.66	$73.26		34.71	$31.09b	0.55%	0.13	2.74	
minyanville	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
msn-money	fdx	-2.54%	95.08	96.75	-2.48	2.53 mil	96.75	94.47	97.56	98.66	72.52	315.66 mil	19.40	30.8 bil	0.53%	0.52	4.58	
nasdaq-com	fdx	2.54%	$ 95.08		2.48	2,531,105	$ 96.75	$ 94.4707	$ 97.56	$ 98.66	$ 72.52	315,658,000	20.81	$ 30,012,762,640	0.53 %	$0.520000	$ 4.57	
optimum	fdx	-2.54%	95.08 ( 4:15 pm edt)	96.75	-2.48	2,531,105	96.75	94.47	97.56	98.66	72.52	315.66m	20.8	30.0b	0.55	0.52	4.57	
paidcontent	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
pc-quote	fdx	-2.54%	95.08	96.75	-2.48	2,531,105	96.75	94.4707	97.56	98.66	72.52	323,891,397	19.9102	30,795,594,000		0.13		
personal-wealth-biz	fdx	-2.54%	95.08	96.75	-2.48	2,531,105	96.75	94.4707	97.56	98.52	69.78		21.35		0.49	0.48	4.57	
predictwallstreet	fdx	-2.61%	95.01		-2.55	2,299,542												
raymond-james	fdx	-2.54	95.08	96.75	-2.48	2,531,105	96.75	94.47	95.08	98.66	73.26		20.81				4.57	
renewable-energy-world	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
screamingmedia	fdx	-2.54%	$	open: 96.75	-2.48	4,407	$96.75	$94.47	$97.56	$98.66	$73.26		34.71	$31.09b	0.55%	0.13	2.74	
scroli	fdx	-2.54%	fdx 95.08	96.75	-2.48	2,188,416	96.75	94.47	97.56	98.66	72.52		20.76				4.58	
simple-stock-quotes	fdx	-2.54%	last trade: 95.08		change: -2.480								p/e ratio: 21.35					
smartmoney	fdx	(-2.54%)	95.08	$96.75	-2.48	2,531,105	$96.75	$94.47	$97.56	$98.66	$72.52			30,795,600	0.53%	$0.13		
stocknod	fdx	-2.542%	95.08 usd	96.75	-2.480	2,531,105	96.75	94.47	97.56	98.66	72.52	315,657,943						
stockpickr	fdx	-2.54%	$95.08 -2.48 | -2.54%	96.46	-2.48	2.53m	96.75	94.47	97.56	98.66	72.52							
stocksmart	fdx	%	$91.48	92.53		308,401	94.38	91.44										
stocktwits	fdx	-2.54%	95.08		-2.48													
streetinsider-com	fdx	2.54%	95.08	$96.75	-2.48	2,531,105	$96.75	$94.47	$97.56	$98.66	$72.52		20.81				$4.57	
thecramerreport	fdx		95.08	96.75	-2.48	2531105	96.75	94.4707										
thestree	fdx	-2.54%	$95.08	96.46	-2.48	2531105	96.75	94.47	97.56	-98.66	72.52	3.15657943e8		3.1092307386e10				
tickerspy	fdx	-2.54%	$95.08	96.75	-2.48	2,531,105	96.75	94.47	97.56	98.66	72.52		19.9	30.8b	0.53%	$0.13		
tmx-quotemedia	fdx	-2.54%	95.080	96.750	-2.480	2,531,105	96.750	94.471	97.560	98.660	73.260	315,657,943	21.30	30,012,757,220	0.533	0.130 usd	4.57	
updown	fdx	-2.54%	$95.08	$96.75	-$2.48	2,502,598	$96.75	$94.47	$97.56	$98.66	$73.26	315.65b	23.29	$30.79b			4.19	
wallstreetsurvivor	fdx	-2.54%	95.08	96.75	-2.48	2,502,598	96.75	94.47		98.66	77.25		21.30	$31b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	2.54%	95.08	96.75	2.48	2,531,105	96.75	94.47	97.56	98.66	72.52		20.81	30.24b	0.50%	0.52	4.57	
ycharts-com	fdx	-2.55%	95.08		-2.49					98.59	73.26		20.81	30.01b	0.62%		4.57	
zacks	fdx	(-2.54%)	95.08		-2.48	vol.  2,531,105	96.75	94.47		98.66	72.52		19.83	30.80 b	0.53	0.52	4.92	
advfn	tsra	0.93	16.22	15.84	0.15	915698	16.31	15.82										
barchart	tsra	+0.93%	16.22	15.84	+0.15	915,698	16.31	15.82	16.07	23.18	14.96		12.40	$827.87 m			+1.17	
barrons	tsra	0.93%	16.22	15.84	+0.15	915,698	16.31	15.82				50.45 million		$830.16 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	0.933%	16.220	15.840	0.150	915,698	16.310	15.820		23.18	14.96	51.118mil	10.813	829.131mil			1.500	
boston-com	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
bostonmerchant	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
business-insider	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
chron	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
cio-com	tsra	+0.93%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822	13.86	829m				
cnn-money	tsra	+0.93%	16.22	15.84	+0.15	915,698	16.31	15.82	16.07				13.9	$829.1m				
easystockalterts	tsra	0.95%	16.22	15.84	+0.15	915698	16.31	15.82	16.07	23.18	14.96		13.86				1.17	
eresearch-fidelity-com	tsra	0.93%	16.2200	15.8400	0.1500	915,698	16.3100	15.8200	16.0700	23.1799	14.9610	51,118,000	13.74	$821.47m				
finance-abc7-com	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
financial-content	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	0.9%	$16.22	15.84	0.15	915,698	16.31	15.82	16.07	23.17	14.96	51 mil	13.9	829 mil	0.0	0.00	1.17	
finviz	tsra	0.93%	16.22			915,698			16.07	-30.03%	8.42%	51.12m	13.98	829.17m			1.16	
fool	tsra	+0.93%	$16.22	$15.84	0.15	915,698	$16.31	$15.82	$16.07	$23.18	$14.96		13.70	$829.13m				
foxbusiness	tsra		$16.22		+0.15	917,523			$16.07									
google-finance	tsra	(0.93%)	16.22	15.84	+0.15	915,698.00	16.31	15.82		23.18	14.96	51.12m	14.00	829.13m			1.16	
howthemarketworks	tsra	0.933%	16.22	15.84	0.15	908,750	16.31	15.82	16.07									
hpcwire	tsra	+0.9334%	16.22 usd	15.84	+0.1500	917,523	16.31	15.82	16.07	23.18	14.96	51,117,822						
insidestocks	tsra	+0.93%	16.22	15.84	+0.15	915600	16.31	15.82					price earnings ratio: 12.38					
investopedia	tsra	+0.93 %	$16.22	15.84	+0.15				16.07									
investorguide	tsra	+0.93%	16.22	15.99	+0.15		16.31	15.82		23.18	14.96		13.88	829.1m			1.158	
marketintellisearch	tsra	0.93 %	$16.22	$15.99	0.15	903.90k	$16.31	$15.84	$16.07			51.12m	13.98	0.83b	0.0 %		1.16	
marketwatch	tsra	+0.93%	$16.22	open: 15.84	+0.15	8,573	$16.31	$15.82	$16.07	$23.18	$14.96		14.47	$830.16m			1.12	
minyanville	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
msn-money	tsra	+0.93%	16.22	15.84	+0.15	915,698	16.31	15.82	16.07	23.18	14.96	51.12 mil	13.86	821.46 mil			1.16	
nasdaq-com	tsra	0.93%	$ 16.22	$ 15.84	0.15	915,698	$ 16.31	$ 15.82	$ 16.07	$ 23.1799	$ 14.961	51,118,000	13.86	$ 829,133,960			$ 1.17	
optimum	tsra	+0.93%	16.22 ( 4:30 pm edt)	15.84	+0.15	915,698	16.31	15.82	16.07	23.18	14.96	51.12m	13.9	829.1m			1.17	
paidcontent	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
pc-quote	tsra	0.93%	16.22	15.84	0.15	915,698	16.31	15.82	16.07	23.18	14.96	50,645,271	13.73504	821,466,000				
personal-wealth-biz	tsra	+0.93%	16.22	15.99		917,523	16.31	15.82	16.07	23.18	14.96		13.88			0.00	1.158	
predictwallstreet	tsra	+0.93%	16.22		+0.15	915,698												
raymond-james	tsra	0.93	16.22	15.84	0.15	915,698	16.31	15.82	16.22	23.18	14.96		13.86				1.17	
renewable-energy-world	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
screamingmedia	tsra	+0.93%	$	open: 15.84	+0.15	6,748	$16.31	$15.82	$16.07	$23.18	$14.96		14.47	$830.16m			1.12	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	+0.93%	last trade: 16.22		change: 0.150								p/e ratio: 13.88					
smartmoney	tsra	(0.93%)	16.22	$15.84	0.15	915,698	$16.31	$15.82	$16.07	$23.18	$14.96			821,500	0.00%	$0.00		
stocknod	tsra	+0.9334%	16.22 usd	15.84	+0.1500	915,698	16.31	15.82	16.07	23.18	14.96	51,117,822						
stockpickr	tsra	0.93%	$16.22 0.15 | 0.93%	15.84	0.15	915.70k	16.31	15.82	16.07	23.18	14.96							
stocksmart	tsra	%	$16.49	22.1		60,738	17.35	16.49										
stocktwits	tsra	1.00%	16.23		+0.16													
streetinsider-com	tsra	0.93%	16.22	$15.84	+0.15	915,698	$16.31	$15.82	$16.07	$23.18	$14.96		13.86				$1.17	
thecramerreport	tsra		16.19	15.99	+0.12	562568	16.23	15.84										
thestree	tsra	0.93%	$16.22	15.84	0.15	915698	16.31	15.82	16.07	-23.18	14.96	5.1117822e7		8.30153429e8				
tickerspy	tsra	0.93%	$16.22	15.84	+0.15	915,698	16.31	15.82	16.07	23.18	14.96		13.7	820.8m	0.00%	$0.00		
tmx-quotemedia	tsra	0.93%	16.220	15.840	0.150	917,523	16.310	15.820	16.070	23.180	14.961	51,117,822	13.70	829,131,073			1.17	
updown	tsra	0.93%	$16.22	$15.84	$0.15	908,950	$16.31	$15.82	$16.07	$23.18	$14.96	51.11b	13.77	$821m			1.17	
wallstreetsurvivor	tsra	0.93%	16.22	15.84	0.15	908,750	16.31	15.82		23.18	14.96		13.70	$821m			1.14	
yahoo-finance	tsra	0.93%	16.22	15.99	0.15	915,698	16.31	15.82	16.07	23.18	14.96		14.01	829.12m			1.16	
ycharts-com	tsra	+1.00%	16.23		+0.16					23.18	14.96		13.99	828.38m	0.00%		1.16	
zacks	tsra	(0.93%)	16.22		0.15	vol.  915,698	16.31	15.82		23.18	14.96		12.27	821.47 m	0.00	0.00	1.31	
advfn	afce	-1.08	16.52	16.47	-0.18	50541	16.75	16.47										
barchart	afce	-1.08%	16.52	16.47	-0.18	54,380	16.75	16.47	16.70	17.57	8.62		19.02	$424.73 m			+0.95	
bloomberg	afce	-1.078%	16.520	16.470	-0.180	50,541	16.750	16.470		17.57	8.62	24.760mil	18.356	409.042mil		12.000 special cash	0.900	
boston-com	afce	-1.078%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413						
bostonmerchant	afce	-1.078%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413						
business-insider	afce	-1.078%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413						
chron	afce	-1.078%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413						
cio-com	afce	-1.08%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413	17.57	409m				
cnn-money	afce	-1.08%	16.52	16.56	-0.18	50,541	16.75	16.47	16.70				17.6	$409.0m				
easystockalterts	afce	-1.09%	16.52	16.47	-0.18	50541	16.75	16.47	16.70	17.57	8.62		17.57				0.94	
eresearch-fidelity-com	afce	-1.08%	16.5200	16.4700	-0.1800	50,541	16.7500	16.4700	16.7000	17.5700	8.6200	24,760,000	17.58	$413.49m				
finance-abc7-com	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
finance-abc7chicago-com	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
financial-content	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
finapps-forbes-com	afce	-1.1%	$16.52	16.47	-0.18	49,657	16.75	16.47	16.70	17.57	8.62	25 mil	17.4	409 mil	0.0	0.00	0.95	
finviz	afce	-1.08%	16.52			49,657			16.70	-5.98%	91.65%	24.76m	17.39	409.04m			0.95	
fool	afce	-1.08%	$16.52	$16.47	-0.18	49,657	$16.75	$16.47	$16.70	$17.57	$8.62		17.80	$409.04m				
foxbusiness	afce		$16.52		-0.18	50,541			$16.70									
google-finance	afce	(-1.08%)	16.52	16.47	-0.18	49,657.00	16.75	16.47		17.57	8.62	24.76m	17.41	409.04m			0.95	
howthemarketworks	afce	-1.078%	16.52	16.47	-0.18	47,552	16.75	16.47	16.7									
hpcwire	afce	-1.078%	16.52 usd	16.47	-0.1800	50,541	16.75	16.47	16.70	17.57	8.620	24,760,413						
insidestocks	afce	-1.08%	16.52	16.47	-0.18	49600	16.75	16.47					price earnings ratio: 18.56					
investopedia	afce	-1.08 %	$16.52	16.47	-0.18				16.70									
investorguide	afce	-1.08%	16.52	16.52	-0.18		16.75	16.47		16.11	8.56		17.58	409.0m			0.95	
marketintellisearch	afce	-1.08 %	$16.52	$16.52	-0.18	47.30k	$16.75	$16.47	$16.70			24.76m	17.39	0.41b	0.0 %		0.95	
marketwatch	afce	-1.08%	$16.52	open: 16.47	-0.18	2,989	$16.75	$16.47	$16.70	$17.57	$8.62		17.54	$419.19m			0.94	
minyanville	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
msn-money	afce	-1.08%	16.52	16.47	-0.18	49,657	16.75	16.47	16.70	17.57	8.62	24.76 mil	17.39	413.5 mil			0.95	
nasdaq-com	afce	1.08%	$ 16.52	$ 16.47	0.18	49,657	$ 16.75	$ 16.47	$ 16.70	$ 17.57	$ 8.62	24,760,000	17.39	$ 409,035,200			$ 0.95	
optimum	afce	-1.08%	16.52 ( 4:30 pm edt)	16.47	-0.18	49,657	16.75	16.47	16.70	17.57	8.62	24.76m	17.6	409.0m			0.94	
paidcontent	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
pc-quote	afce	-1.08%	16.52	16.47	-0.18	50,541	16.75	16.47	16.7	17.57	8.62	25,029,782	17.57895	413,492,000		12.0		
personal-wealth-biz	afce	-1.08%	16.52	16.52	-0.18	50,541	16.75	16.47	16.70	16.11	8.56		17.58			0.00	0.95	
predictwallstreet	afce	-1.08%	16.52		-0.18	47,552												
raymond-james	afce	-1.08	16.52	16.47	-0.18	49,657	16.75	16.47	16.52	17.57	8.62		17.21				0.96	
renewable-energy-world	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
screamingmedia	afce	-1.08%	$	open: 16.47	-0.18	2,989	$16.75	$16.47	$16.70	$17.57	$8.62		17.54	$419.19m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	-1.08%	last trade: 16.52		change: -0.180								p/e ratio: 17.58					
smartmoney	afce	(-1.08%)	16.52	$16.47	-0.18	49,657	$16.75	$16.47	$16.70	$17.57	$8.62			413,700	0.00%	$12.00		
stocknod	afce	-1.078%	16.52 usd	16.47	-0.1800	49,657	16.75	16.47	16.70	17.57	8.620	24,760,413						
stockpickr	afce	-1.08%	$16.52 -0.18 | -1.08%	16.47	-0.18	49.66k	16.75	16.47	16.70	17.57	8.62							
stocksmart	afce	%	$16.365	14.58		11,726	16.6	16.19										
stocktwits	afce	-0.96%	16.54		-0.16													
streetinsider-com	afce	1.08%	16.52	$16.47	-0.18	50,541	$16.75	$16.47	$16.70	$17.57	$8.62		17.57				$0.94	
thecramerreport	afce		16.52	16.52	-0.18	50541	16.75	16.47										
thestree	afce	-1.08%	$16.52	16.47	-0.18	49657	16.75	16.47	16.7	-17.57	8.62	2.4760413e7		4.19193792e8				
tickerspy	afce	-1.08%	$16.52	16.47	-0.18	49,657	16.75	16.47	16.70	17.57	8.62		17.6	424.5m	0.00%	$12.00		
tmx-quotemedia	afce	-1.08%	16.520	16.470	-0.180	50,541	16.750	16.470	16.700	17.570	8.620	24,760,413	17.80	409,042,023			0.94	
updown	afce	-1.08%	$16.52	$16.47	-$0.18	46,650	$16.75	$16.47	$16.70	$17.57	$8.62	24.76b	17.40	$414m			0.96	
wallstreetsurvivor	afce	-1.08%	16.52	16.47	-0.18	47,552	16.75	16.47		17.57	9.11		17.80	$414m			0.90	
yahoo-finance	afce	1.08%	16.52	16.52	0.18	49,657	16.75	16.47	16.70	17.57	8.62		17.39	409.04m			0.95	
ycharts-com	afce	-0.96%	16.54		-0.16					17.57	8.62		17.41	425.24m	0.00%		0.95	
zacks	afce	(-1.08%)	16.52		-0.18	vol.  49,657	16.75	16.47		17.57	8.62		18.76	413.49 m	0.00	0.00	.89	
advfn	hcp	-2.23	37.35	37.72	-0.85	2921844	37.81	37.28										
barchart	hcp	-2.23%	37.35	37.65	-0.85	2,921,844	37.81	37.28	38.20	40.75	31.46		16.64	$15.00 b	5.04%	$1.92	+0.91	
barrons	hcp	2.23%	37.35	37.72	-0.85	2.879m	37.81	37.28				306.90 million		$15.47 billion	5.14%	$0.48		
bloomberg	hcp	-2.225%	37.350	37.720	-0.850	2,921,844	37.810	37.280		40.75	31.87	406.027mil	34.583	15,165.110mil	5.049	0.480 regular cash	1.080	
boston-com	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946						
bostonmerchant	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946						
business-insider	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946						
chron	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946						
cio-com	hcp	-2.23%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946	43.43	15b	5	1.92		
cnn-money	hcp	-2.23%	37.35	37.72	-0.85	2,876,791	37.81	37.28	38.20				43.4	$15.2b	5.14%			
easystockalterts	hcp	-2.25%	37.35	37.72	-0.85	2879971	37.81	37.28	38.20	40.75	31.87		43.43				0.86	
eresearch-fidelity-com	hcp	-2.23%	37.3500	37.7200	-0.8500	2,921,844	37.8100	37.2800	38.2000	40.7500	31.8700	406,027,000	44.94	$15.51b	4.95%	$0.480000		
finance-abc7-com	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
finance-abc7chicago-com	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
financial-content	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
finapps-forbes-com	hcp	-2.2%	$37.35	37.72	-0.85	2,879,971	37.81	37.28	38.20	40.75	31.87	406 mil	41.0	15 bil	5.1	1.92	0.91	
finviz	hcp	-2.23%	37.35			2,879,971			38.20	-7.20%	20.77%	406.03m	44.42	15.51b		1.92	0.86	
fool	hcp	-2.23%	$37.35	$37.72	-0.85	2,879,971	$37.81	$37.28	$38.20	$40.75	$31.87		41.50	$15.17b	6.40%	1.92		
foxbusiness	hcp		$37.35		-0.85	2,921,844			$38.20									
google-finance	hcp	(-2.23%)	37.35	37.72	-0.85	2.88m	37.81	37.28		40.75	31.87	406.03m	43.57	15.17b	5.14	0.48	0.86	
howthemarketworks	hcp	-2.225%	37.35	37.72	-0.85	2,879,491	37.81	37.28	38.2									
hpcwire	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,921,844	37.81	37.28	38.20	40.75	31.87	406,026,946						
insidestocks	hcp	-2.23%	37.35	37.65	-0.85	2879491	37.81	37.28					price earnings ratio: 16.31					
investopedia	hcp	-2.23 %	$37.35	37.72	-0.85				38.20									
investorguide	hcp	-2.20%	37.36	37.72	-0.84		37.81	37.28		40.75	29.70		20.09	15.169b			1.901	
marketintellisearch	hcp	-2.23 %	$37.35	$37.72	-0.85	2997.30k	$37.81	$37.28	$38.20			406.03m	44.42	15.51b	5.03 %		0.86	
marketwatch	hcp	-2.23%	$37.35	open: 37.72	-0.85	44,573	$37.81	$37.28	$38.20	$40.75	$31.87		37.23	$15.47b	5.14%	0.48	1.00	
minyanville	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
msn-money	hcp	-2.23%	37.35	37.72	-0.85	2.88 mil	37.81	37.28	38.20	40.75	31.87	406.03 mil	43.94	15.51 bil	5.03%	1.92	0.93	
nasdaq-com	hcp	2.23%	$ 37.35		0.85	2,879,491	$ 37.81	$ 37.28	$ 38.20	$ 40.75	$ 31.87	406,027,000	41.04	$ 15,165,108,450	5.03 %	$1.920000	$ 0.91	
optimum	hcp	-2.23%	37.35 ( 4:15 pm edt)	37.72	-0.85	2,879,491	37.81	37.28	38.20	40.75	31.87	406.03m	43.4	15.2b	5.14	1.92	0.86	
paidcontent	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
pc-quote	hcp	-2.23%	37.35	37.72	-0.85	2,921,844	37.81	37.28	38.2	40.75	31.87	415,267,229	44.94118	15,510,231,000		0.48		
personal-wealth-biz	hcp	-2.23%	37.35	37.72	-0.85	2,921,844	37.81	37.28	38.20	40.75	29.70		20.09		4.95	1.89	1.901	
predictwallstreet	hcp	-2.23%	37.35		-0.85	2,879,971												
raymond-james	hcp	-2.23	37.35	37.72	-0.85	2,879,971	37.81	37.28	37.35	40.75	31.87		43.94				0.85	
renewable-energy-world	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
screamingmedia	hcp	-2.23%	$	open: 37.72	-0.85	44,573	$37.81	$37.28	$38.20	$40.75	$31.87		37.23	$15.47b	5.14%	0.48	1.00	
scroli	hcp	-2.23%	hcp 37.35	37.72	-0.85	2,366,113	37.81	37.28	38.20	40.75	31.87		43.57				0.86	
simple-stock-quotes	hcp	-2.23%	last trade: 37.35		change: -0.850								p/e ratio: 20.09					
smartmoney	hcp	(-2.23%)	37.35	$37.72	-0.85	2,879,971	$37.81	$37.28	$38.20	$40.75	$31.87			15,510,200	5.03%	$0.48		
stocknod	hcp	-2.225%	37.35 usd	37.72	-0.8500	2,879,971	37.81	37.28	38.20	40.75	31.87	406,026,946						
stockpickr	hcp	-2.23%	$37.35 -0.85 | -2.23%	37.72	-0.85	2.88m	37.81	37.28	38.20	40.75	31.87							
stocksmart	hcp	%	$36.88	36.74		362,433	39.84	36.83										
stocktwits	hcp	-2.23%	37.35		-0.85													
streetinsider-com	hcp	2.23%	37.35	$37.72	-0.85	2,879,971	$37.81	$37.28	$38.20	$40.75	$31.87		43.43				$0.86	
thecramerreport	hcp		38.20	37.71	+0.09	2762582	38.23	37.46										
thestree	hcp	-2.23%	$37.35	37.72	-0.85	2879971	37.81	37.28	38.2	-40.75	31.87	4.06026946e8		1.5473686912e10				
tickerspy	hcp	-2.23%	$37.35	37.72	-0.85	2,879,971	37.81	37.28	38.20	40.75	31.87		44.9	15.5b	5.03%	$0.48		
tmx-quotemedia	hcp	-2.23%	37.350	37.720	-0.850	2,921,844	37.810	37.280	38.200	40.750	31.870	406,026,946	41.50	15,165,106,433	5.026	0.480 usd	0.92	
updown	hcp	-2.23%	$37.35	$37.72	-$0.85	2,876,791	$37.81	$37.28	$38.20	$40.75	$31.87	406.02b	41.90	$15.51b			0.91	
wallstreetsurvivor	hcp	-2.23%	37.35	37.72	-0.85	2,879,491	37.81	37.28		40.75	31.87		41.50	$16b	5.00%	1.86 -	1.00	
yahoo-finance	hcp	2.23%	37.35	37.72	0.85	2,879,971	37.81	37.28	38.20	40.75	31.87		19.65	15.17b	5.00%	1.92	1.90	
ycharts-com	hcp	-2.23%	37.35		-0.85					40.75	31.87		40.60	15.00b	5.42%		0.92	
zacks	hcp	(-2.23%)	37.35		-0.85	vol.  2,879,971	37.81	37.28		40.75	31.87		16.68	15.51 b	5.03	1.92	2.29	
advfn	pbh	-1.58	13.06	13.07	-0.21	178525	13.21	13.03										
barchart	pbh	-1.58%	13.06	13.04	-0.21	178,525	13.21	13.03	13.27	13.30	7.02		16.17	$656.00 m			+0.58	
barrons	pbh	1.58%	13.06	13.07	-0.21	173,067	13.21	13.03				50.34 million		$657.95 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	-1.583%	13.060	13.070	-0.210	178,525	13.210	13.030		13.30	7.20	50.225mil	20.406	655.934mil			0.640	
boston-com	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
bostonmerchant	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
business-insider	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
chron	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
cio-com	pbh	-1.58%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635	22.52	656m				
cnn-money	pbh	-1.58%	13.06	13.04	-0.21	178,525	13.21	13.03	13.27				22.5	$655.9m				
easystockalterts	pbh	-1.61%	13.06	13.07	-0.21	178525	13.21	13.03	13.27	13.30	7.20		22.52				0.58	
eresearch-fidelity-com	pbh	-1.58%	13.0600	13.0700	-0.2100	178,525	13.2100	13.0300	13.2700	13.3000	7.2000	50,225,000	22.49	$666.49m				
finance-abc7-com	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
finance-abc7chicago-com	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
financial-content	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
finapps-forbes-com	pbh	-1.6%	$13.06	13.07	-0.21	178,525	13.21	13.03	13.27	13.30	7.20	50 mil	22.5	656 mil	0.0	0.00	0.58	
finviz	pbh	-1.58%	13.06			178,525			13.27	-1.80%	81.39%	50.22m	22.52	655.87m			0.58	
fool	pbh	-1.58%	$13.06	$13.07	-0.21	173,067	$13.21	$13.03	$13.27	$13.30	$7.20		22.50	$656.71m				
foxbusiness	pbh		$13.06		-0.21	180,320			$13.27									
google-finance	pbh	(-1.58%)	13.06	13.07	-0.21	178,525.00	13.21	13.03		13.30	7.20	50.28m	22.49	656.71m			0.58	
howthemarketworks	pbh	-1.583%	13.06	13.07	-0.21	173,067	13.21	13.03	13.27									
hpcwire	pbh	-1.583%	13.06 usd	13.07	-0.2100	180,320	13.21	13.03	13.27	13.30	7.200	50,224,635						
insidestocks	pbh	-1.58%	13.06	13.04	-0.21	173067	13.21	13.03					price earnings ratio: 16.12					
investopedia	pbh	-1.58 %	$13.06	13.07	-0.21				13.27									
investorguide	pbh	-1.58%	13.06	13.07	-0.21		13.16	13.04		12.97	6.99		22.84	654.5m			0.581	
marketintellisearch	pbh	-1.58 %	$13.06	$13.07	-0.21	181.00k	$13.21	$13.03	$13.27			50.22m	22.88	0.67b	0.0 %		0.58	
marketwatch	pbh	-1.58%	$13.06	open: 13.07	-0.21	7,995	$13.21	$13.03	$13.27	$13.30	$7.20		22.74	$657.95m			0.57	
minyanville	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
msn-money	pbh	-1.58%	13.06	13.07	-0.21	178,525	13.21	13.03	13.27	13.30	7.20	50.22 mil	22.52	666.48 mil			0.58	
nasdaq-com	pbh	1.58%	$ 13.06		0.21	178,525	$ 13.21	$ 13.03	$ 13.27	$ 13.30	$ 7.20	50,225,000	22.52	$ 655,938,500			$ 0.58	
optimum	pbh	-1.58%	13.06 ( 4:15 pm edt)	13.07	-0.21	178,525	13.21	13.03	13.27	13.30	7.20	50.22m	22.5	655.9m			0.58	
paidcontent	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
pc-quote	pbh	-1.58%	13.06	13.07	-0.21	178,525	13.21	13.03	13.27	13.30	7.20	51,032,603	22.87931	666,486,000				
personal-wealth-biz	pbh	-1.58%	13.06	13.07	-0.21	180,320	13.21	13.03	13.27	12.97	6.99		22.84			0.00	0.581	
predictwallstreet	pbh	-1.58%	13.06		-0.21	178,525												
raymond-james	pbh	-1.58	13.06	13.07	-0.21	178,525	13.21	13.03	13.06	13.30	7.20		22.52				0.58	
renewable-energy-world	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
screamingmedia	pbh	-1.58%	$	open: 13.07	-0.21	6,200	$13.21	$13.03	$13.27	$13.30	$7.20		22.74	$657.95m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	-1.58%	last trade: 13.06		change: -0.210								p/e ratio: 22.84					
smartmoney	pbh	(-1.58%)	13.06	$13.07	-0.21	178,525	$13.21	$13.03	$13.27	$13.30	$7.20			666,500	0.00%	$0.00		
stocknod	pbh	-1.583%	13.06 usd	13.07	-0.2100	178,525	13.21	13.03	13.27	13.30	7.200	50,224,635						
stockpickr	pbh	-1.58%	$13.06 -0.21 | -1.58%	13.04	-0.21	178.53k	13.21	13.03	13.27	13.30	7.20							
stocksmart	pbh	%	$12.39	11.79		22,762	12.84	12.36										
stocktwits	pbh	-1.51%	13.07		-0.20													
streetinsider-com	pbh	1.58%	13.06	$13.07	-0.21	178,525	$13.21	$13.03	$13.27	$13.30	$7.20		22.52				$0.58	
thecramerreport	pbh		13.06	13.07	-0.21	178525	13.21	13.03										
thestree	pbh	-1.58%	$13.06	13.04	-0.21	178525	13.21	13.03	13.27	-13.3	7.2	5.0284147e7		6.57942719e8				
tickerspy	pbh	-1.58%	$13.06	13.07	-0.21	178,525	13.21	13.03	13.27	13.30	7.20		22.9	665.0m	0.00%	$0.00		
tmx-quotemedia	pbh	-1.58%	13.060	13.070	-0.210	180,320	13.210	13.030	13.270	13.300	7.200	50,284,147	22.90	656,710,960			0.58	
updown	pbh	-1.58%	$13.06	$13.07	-$0.21	172,325	$13.21	$13.03	$13.27	$13.30	$7.20	50.28b	22.88	$667m			0.58	
wallstreetsurvivor	pbh	-1.58%	13.06	13.07	-0.21	173,067	13.21	13.03		13.30	7.20		22.90	$666m			0.58	
yahoo-finance	pbh	1.58%	13.06	13.07	0.21	178,525	13.21	13.03	13.27	13.21	6.99		22.48	654.51m			0.58	
ycharts-com	pbh	-1.51%	13.07		-0.20					13.21	7.20		22.53	656.51m	0.00%		0.58	
zacks	pbh	(-1.58%)	13.06		-0.21	vol.  178,525	13.21	13.03		13.30	7.20		16.38	667.27 m	0.00	0.00	.81	
advfn	stnr	-1.11	49.04	49.07	-0.55	25983	49.61	48.96										
barchart	stnr	-1.11%	49.04	49.07	-0.55	25,983	49.61	48.96	49.59	51.09	33.47		15.47	$733.15 m			+3.20	
barrons	stnr	1.11%	49.04	49.07	-0.55	25,383	49.61	48.96				15.07 million		$743.84 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	-1.109%	49.040	49.070	-0.550	25,983	49.610	48.960		51.09	33.47	15.027mil	15.230	736.937mil			3.220	
boston-com	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
bostonmerchant	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
business-insider	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
chron	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
cio-com	stnr	-1.11%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000		804m				
cnn-money	stnr	-1.11%	49.04	49.07	-0.55	25,383	49.61	48.96	49.59				19.5	$803.7m				
easystockalterts	stnr	-1.12%	49.04	49.07	-0.55	25983	49.61	48.96	49.59	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	-1.11%	49.0400	49.0700	-0.5500	25,983	49.6100	48.9600	49.5900	51.0900	33.4700	15,027,000	15.50	$745.19m				
finance-abc7-com	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
finance-abc7chicago-com	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
financial-content	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
finapps-forbes-com	stnr	-1.1%	$49.04	49.07	-0.55	25,983	49.61	48.96	49.59	51.09	33.47	15 mil	15.3	737 mil	0.0	0.00	3.20	
finviz	stnr	-1.11%	49.04			25,383			49.59	-4.01%	46.52%	15.03m	15.33	737.07m			3.20	
fool	stnr	-1.11%	$49.04	$49.07	-0.55	24,105	$49.61	$48.96	$49.59	$51.09	$33.47		15.50	$736.94m				
foxbusiness	stnr		$49.04		-0.55	26,519			$49.59									
google-finance	stnr	(-1.11%)	49.04	49.07	-0.55	25,983.00	49.61	48.95		51.09	33.47	15.03m	15.34	736.94m			3.20	
howthemarketworks	stnr	-1.109%	49.04	49.07	-0.55	24,105	49.61	48.96	49.59									
hpcwire	stnr	-1.109%	49.04 usd	49.07	-0.5500	26,519	49.61	48.96	49.59	50.99	33.47	16,388,000						
insidestocks	stnr	-1.11%	49.04	49.07	-0.55	25983	49.61	48.96										
investopedia	stnr	-1.11 %	$49.04	49.07	-0.55				49.59									
investorguide	stnr	-1.11%	49.04	49.07	-0.55		49.61	48.96		50.86	33.47		15.50	734.5m			3.20	
marketintellisearch	stnr	-1.11 %	$49.04	$49.07	-0.55	26.90k	$49.61	$48.96	$49.59			15.03m	15.50	0.75b	0.0 %		3.20	
marketwatch	stnr	-1.11%	$49.04	open: 49.07	-0.55	2,414	$49.61	$48.96	$49.59	$51.09	$33.47		15.42	$743.84m			3.18	
minyanville	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
msn-money	stnr	-1.11%	49.04	49.07	-0.55	25,983	49.61	48.96	49.59	51.09	33.47	15.03 mil	15.33	745.2 mil			3.20	
nasdaq-com	stnr	1.11%	$ 49.04	$ 49.07	0.55	25,983	$ 49.61	$ 48.96	$ 49.59	$ 51.09	$ 33.47	15,027,000	15.32	$ 736,924,080			$ 3.20	
optimum	stnr	-1.11%	49.04 ( 4:30 pm edt)	49.07	-0.55	25,983	49.61	48.96	49.59	51.09	33.47	16.39m		803.7m				
paidcontent	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
pc-quote	stnr	-1.11%	49.04	49.07	-0.55	25,983	49.61	48.96	49.59	51.09	33.47	15,195,532	15.49688	745,189,000				
personal-wealth-biz	stnr	-1.11%	49.04	49.07	-0.55	26,519	49.61	48.96	49.59	50.86	33.47		15.50			0.00	3.20	
predictwallstreet	stnr	-1.11%	49.04		-0.55	25,983												
raymond-james	stnr	-1.11	49.04	49.07	-0.55	25,983	49.61	48.96	49.04	51.09	33.47		15.14				3.24	
renewable-energy-world	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
screamingmedia	stnr	-1.11%	$	open: 49.07	-0.55	1,878	$49.61	$48.96	$49.59	$51.09	$33.47		15.42	$743.84m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	-1.11%	last trade: 49.04		change: -0.550								p/e ratio: 15.5					
smartmoney	stnr	(-1.11%)	49.04	$49.07	-0.55	25,983	$49.61	$48.96	$49.59	$51.09	$33.47			745,200	0.00%	$0.00		
stocknod	stnr	-1.109%	49.04 usd	49.07	-0.5500	25,983	49.61	48.96	49.59	50.99	33.47	16,388,000						
stockpickr	stnr	-1.11%	$49.04 -0.55 | -1.11%	49.07	-0.55	25.38k	49.61	48.96	49.59	51.09	33.47							
stocksmart	stnr	%	$49.75	46.57		10,642	50.32	49.35										
stocktwits	stnr	-0.89%	49.15		-0.44													
streetinsider-com	stnr	1.11%	49.04	$49.07	-0.55	25,983	$49.61	$48.96	$49.59	$51.09	$33.47						$0.00	
thecramerreport	stnr		49.04	49.07	-0.55	25983	49.61	48.96										
thestree	stnr	-1.11%	$49.04	49.07	-0.55	25383	49.61	48.96	49.59	-51.09	33.47	1.502727e7		7.43849865e8				
tickerspy	stnr	-1.11%	$49.04	49.07	-0.55	24,105	49.61	48.96	49.59	51.09	33.47		15.5	771.6m	0.00%	$0.00		
tmx-quotemedia	stnr	-1.11%	49.040	49.070	-0.550	26,519	49.610	48.960	49.590	51.090	33.470	15,027,270	15.50	736,937,321			3.20	
updown	stnr	-1.11%	$49.04	$49.07	-$0.55	24,105	$49.61	$48.96	$49.59	$51.09	$33.47	15.02b	15.29	$745m			3.24	
wallstreetsurvivor	stnr	-1.11%	49.04	49.07	-0.55	24,105	49.61	48.96		51.09	33.47		15.50	$745m			2.94	
yahoo-finance	stnr	1.11%	49.04	49.07	0.55	25,983	49.61	48.96	49.59	51.09	33.47		15.33	734.47m			3.20	
ycharts-com	stnr	-0.91%	49.15		-0.45					51.09	33.47		15.36	734.79m	0.00%		3.20	
zacks	stnr	(-1.11%)	49.04		-0.55	vol.  25,983	49.61	48.96		51.09	33.47		15.5	745.19 m	0.00	0.00	3.2	
advfn	pbi	-1.53	22.55	22.68	-0.35	1829078	22.73	22.44										
barchart	pbi	-1.53%	22.55	22.68	-0.35	1,829,078	22.73	22.44	22.90	25.97	18.22		10.52	$4.60 b	6.34%	$1.48	+1.46	
barrons	pbi	1.53%	22.55	22.68	-0.35	1.827m	22.73	22.44				206.75 million		$4.76 billion	6.56%	$0.37		
bloomberg	pbi	-1.528%	22.550	22.680	-0.350	1,829,078	22.730	22.440		26.36	19.06	203.853mil	9.890	4,596.895mil	6.522	0.370 regular cash	2.280	
boston-com	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
bostonmerchant	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
business-insider	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
chron	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
cio-com	pbi	-1.53%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433	14.74	5b	6.5	1.48		
cnn-money	pbi	-1.53%	22.55	22.68	-0.35	1,829,078	22.73	22.44	22.90				14.7	$4.6b	6.56%			
easystockalterts	pbi	-1.54%	22.55	22.68	-0.35	1829078	22.73	22.44	22.90	26.36	19.06		14.74				1.53	
eresearch-fidelity-com	pbi	-1.53%	22.5500	22.6800	-0.3500	1,829,078	22.7300	22.4400	22.9000	26.3600	19.0600	203,853,000	14.87	$4.67b	6.46%	$0.370000		
finance-abc7-com	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
financial-content	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	-1.5%	$22.55	22.68	-0.35	1,829,078	22.73	22.44	22.90	26.36	19.06	204 mil	15.4	5 bil	6.6	1.48	1.46	
finviz	pbi	-1.53%	22.55			1,829,078			22.90	-13.16%	23.78%	203.85m	14.87	4.67b		1.48	1.54	
fool	pbi	-1.53%	$22.55	$22.68	-0.35	1,826,802	$22.73	$22.44	$22.90	$26.36	$19.06		15.80	$4.60b	6.70%	1.48		
foxbusiness	pbi		$22.55		-0.35	1,829,078			$22.90									
google-finance	pbi	(-1.53%)	22.55	22.68	-0.35	1.83m	22.73	22.44		26.36	19.06	203.85m	14.66	4.60b	6.56	0.37	1.54	
howthemarketworks	pbi	-1.528%	22.55	22.68	-0.35	1,826,802	22.73	22.44	22.9									
hpcwire	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
insidestocks	pbi	-1.53%	22.55	22.68	-0.35	1826802	22.73	22.44					price earnings ratio: 10.16					
investopedia	pbi	-1.53 %	$22.55	22.68	-0.35				22.90									
investorguide	pbi	-1.62%	22.53	22.68	-0.37		22.73	22.44		26.36	19.06		15.80	4.593b			1.449	
marketintellisearch	pbi	-1.53 %	$22.55	$22.68	-0.35	1807.20k	$22.73	$22.44	$22.90			203.85m	14.87	4.67b	6.46 %		1.54	
marketwatch	pbi	-1.53%	$22.55	open: 22.68	-0.35	4,576	$22.73	$22.44	$22.90	$26.36	$19.06		14.83	$4.76b	6.56%	0.37	1.52	
minyanville	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
msn-money	pbi	-1.53%	22.55	22.68	-0.35	1.83 mil	22.73	22.44	22.90	26.36	19.06	203.85 mil	14.74	4.67 bil	6.46%	1.48	1.46	
nasdaq-com	pbi	1.53%	$ 22.55		0.35	1,829,078	$ 22.73	$ 22.44	$ 22.90	$ 26.36	$ 19.06	203,853,000	15.45	$ 4,596,885,150	6.46 %	$1.480000	$ 1.46	
optimum	pbi	-1.53%	22.55 ( 4:15 pm edt)	22.68	-0.35	1,829,078	22.73	22.44	22.90	26.36	19.06	203.85m	14.7	4.6b	6.56	1.48	1.53	
paidcontent	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
pc-quote	pbi	-1.53%	22.55	22.68	-0.35	1,829,078	22.73	22.44	22.9	26.36	19.06	207,017,029	14.96732	4,668,234,000		0.37		
personal-wealth-biz	pbi	-1.53%	22.55	22.68	-0.35	1,829,078	22.73	22.44	22.90	26.36	19.06		15.80		6.42	1.47	1.449	
predictwallstreet	pbi	-1.53%	22.55		-0.35	1,829,078												
raymond-james	pbi	-1.53	22.55	22.68	-0.35	1,829,078	22.73	22.44	22.55	26.36	19.06		14.64				1.54	
renewable-energy-world	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
screamingmedia	pbi	-1.53%	$	open: 22.68	-0.35	4,576	$22.73	$22.44	$22.90	$26.36	$19.06		14.83	$4.76b	6.56%	0.37	1.52	
scroli	pbi	-1.53%	pbi 22.55	22.68	-0.35	1,517,877	22.73	22.44	22.90	26.36	19.06		14.66				1.54	
simple-stock-quotes	pbi	-1.53%	last trade: 22.55		change: -0.350								p/e ratio: 15.8					
smartmoney	pbi	(-1.53%)	22.55	$22.68	-0.35	1,829,078	$22.73	$22.44	$22.90	$26.36	$19.06			4,668,200	6.46%	$0.37		
stocknod	pbi	-1.528%	22.55 usd	22.68	-0.3500	1,829,078	22.73	22.44	22.90	26.36	19.06	203,853,433						
stockpickr	pbi	-1.53%	$22.55 -0.35 | -1.53%	22.68	-0.35	1.83m	22.73	22.44	22.90	26.36	19.06							
stocksmart	pbi	%	$23.48	24.43		222,842	23.92	23.47										
stocktwits	pbi	-1.62%	22.53		-0.37													
streetinsider-com	pbi	1.53%	22.55	$22.68	-0.35	1,829,078	$22.73	$22.44	$22.90	$26.36	$19.06		14.74				$1.53	
thecramerreport	pbi		22.90	23.15	-0.46	2183788	23.15	22.77										
thestree	pbi	-1.53%	$22.55	22.68	-0.35	1829078	22.73	22.44	22.9	-26.36	19.06	2.03853433e8		4.762016195e9				
tickerspy	pbi	-1.53%	$22.55	22.68	-0.35	1,829,078	22.73	22.44	22.90	26.36	19.06		15.0	4.6b	6.46%	$0.37		
tmx-quotemedia	pbi	-1.53%	22.550	22.680	-0.350	1,829,078	22.730	22.440	22.900	26.360	19.060	203,853,433	15.80	4,596,894,914	6.463	0.370 usd	1.45	
updown	pbi	-1.53%	$22.55	$22.68	-$0.35	1,823,602	$22.73	$22.44	$22.90	$26.36	$19.06	203.85b	15.67	$4.66b			1.46	
wallstreetsurvivor	pbi	-1.53%	22.55	22.68	-0.35	1,826,802	22.73	22.44		26.36	19.06		15.80	$5b	6.50%	1.46 -	1.41	
yahoo-finance	pbi	1.53%	22.55	22.68	0.35	1,829,078	22.73	22.44	22.90	26.36	19.06		15.56	4.60b	6.50%	1.48	1.45	
ycharts-com	pbi	-1.62%	22.53		-0.37					26.36	19.06		15.54	4.59b	6.61%		1.45	
zacks	pbi	(-1.53%)	22.55		-0.35	vol.  1,829,078	22.73	22.44		26.36	19.06		10.31	4.67 b	6.46	1.48	2.22	
advfn	ras	-3.59	6.44	6.59	-0.24	1088481	6.65	6.39										
barchart	ras	-3.59%	6.44	6.59	-0.24	1,088,481	6.65	6.39	6.68	11.34	3.86		6.19	$239.76 m	3.49%	$0.24	+2.31	
barrons	ras	3.59%	6.44	6.59	-0.24	1.084m	6.65	6.39				29.42 million		$262.42 million	ras has not issued dividends in more than 1 year.			
bloomberg	ras	-3.593%	6.440	6.590	-0.240	1,088,481	6.650	6.390		11.34	3.90	38.030mil	17.889	244.912mil	2.329	0.060 regular cash	0.360	
boston-com	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
bostonmerchant	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
business-insider	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
chron	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
cio-com	ras	-3.59%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752	2.788	245m	3.6	0.24		
cnn-money	ras	-3.59%	6.44	6.59	-0.24	1,087,601	6.65	6.39	6.68				0.9	$244.9m	3.73%			
easystockalterts	ras	-3.64%	6.44	6.59	-0.24	1088481	6.65	6.39	6.68	7.31	1.30						0.00	
eresearch-fidelity-com	ras	-3.59%	6.4400	6.5900	-0.2400	1,088,481	6.6500	6.3900	6.6800	11.3400	2.0298	38,030,000	2.89	$254.04m	1.35%	$0.060000		
finance-abc7-com	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
finance-abc7chicago-com	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
financial-content	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
finapps-forbes-com	ras	-3.6%	$6.44	6.59	-0.24	1,088,481	6.65	6.39	6.68	11.34	3.90	38 mil	2.8	245 mil	3.7	0.24	2.31	
finviz	ras	-3.59%	6.44			1,088,481			6.68	-42.74%	68.46%	38.03m	2.59	254.04m		0.24	2.58	
fool	ras	-3.59%	$6.44	$6.59	-0.24	1,087,601	$6.65	$6.39	$6.68	$11.34	$2.03		2.90	$244.91m	229.50%	0.24		
foxbusiness	ras		$6.44		-0.24	1,089,839			$6.68									
google-finance	ras	(-3.59%)	6.44	6.59	-0.24	1.09m	6.65	6.39		11.34	2.03	38.03m	2.49	244.91m	3.73	0.06	2.58	
howthemarketworks	ras	-3.593%	6.44	6.59	-0.24	1,084,462	6.65	6.39	6.68									
hpcwire	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
insidestocks	ras	-3.59%	6.44	6.59	-0.24	1085342	6.65	6.39										
investopedia	ras	-3.59 %	$6.44	6.59	-0.24				6.68									
investorguide	ras	-3.44%	6.45	6.59	-0.23		6.65	6.40		3.78	1.30		2.97	245.3m			2.25	
marketintellisearch	ras	-3.59 %	$6.44	$6.59	-0.24	1068.90k	$6.65	$6.39	$6.68			38.03m	2.59	0.25b	3.59 %		2.58	
marketwatch	ras	-3.59%	$6.45	open: 6.59	-0.24	3,436	$6.65	$6.39	$6.68	$7.31	$2.03		3.42	$262.42m			1.88	
minyanville	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
msn-money	ras	-3.59%	6.44	6.59	-0.24	1.09 mil	6.65	6.39	6.68	11.34	2.03	38.03 mil	2.90	254.04 mil	3.59%	0.24	2.58	
nasdaq-com	ras	3.59%	$ 6.44		0.24	1,088,481	$ 6.65	$ 6.39	$ 6.68	$ 11.3411	$ 3.9004	38,026,000	2.79	$ 244,887,440	3.59 %	$0.240000	$ 2.31	
optimum	ras	-3.59%	6.44 ( 4:15 pm edt)	6.59	-0.24	1,088,481	6.65	6.39	6.68	7.31	1.30	38.03m	2.8	244.9m	3.73	0.24	2.31	
paidcontent	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
pc-quote	ras	-3.59%	6.44	6.59	-0.24	1,088,481	6.65	6.39	6.68	11.34	2.03	39,621,522	3.00901	255,163,000		0.06		
personal-wealth-biz	ras	-3.59%	6.44	6.59	-0.24	1,089,839	6.65	6.39	6.68	3.78	1.30		2.97		0.45	0.03	2.25	
predictwallstreet	ras	-3.59%	6.44		-0.24	1,088,481												
raymond-james	ras	-3.59	6.44	6.59	-0.24	1,088,481	6.65	6.39	6.44	11.34	3.90		8.26				0.78	
renewable-energy-world	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
screamingmedia	ras	-3.59%	$	open: 6.59	-0.24	3,436	$6.65	$6.39	$6.68	$7.31	$2.03		3.42	$262.42m			1.88	
scroli	ras	%	ras			0												
simple-stock-quotes	ras	-3.59%	last trade: 6.44		change: -0.240								p/e ratio: 2.97					
smartmoney	ras	(-3.59%)	6.44	$6.59	-0.24	1,088,481	$6.65	$6.39	$6.68	$11.34	$2.03			254,000	3.59%	$0.06		
stocknod	ras	-3.593%	6.440 usd	6.590	-0.2400	1,088,481	6.650	6.390	6.680	7.310	2.100	38,029,752						
stockpickr	ras	-3.59%	$6.44 -0.24 | -3.59%	6.59	-0.24	1.09m	6.65	6.39	6.68	11.34	2.03							
stocksmart	ras	%	$2.045	2.16		105,746	2.16	2.03										
stocktwits	ras	-3.44%	6.45		-0.23													
streetinsider-com	ras	3.59%	6.44	$6.59	-0.24	1,088,481	$6.65	$6.39	$6.68	$7.31	$1.30						$0.00	
thecramerreport	ras		6.44	6.59	-0.24	1088481	6.65	6.39										
thestree	ras	-3.59%	$6.44	6.59	-0.24	1088481	6.65	6.39	6.68	-11.34	2.03	3.8029752e7		2.61264396e8				
tickerspy	ras	-3.59%	$6.44	6.59	-0.24	1,088,481	6.65	6.39	6.68	11.34	2.03		3.0	254.0m	3.59%	$0.06		
tmx-quotemedia	ras	-3.59%	6.440	6.590	-0.240	1,089,839	6.650	6.390	6.680	11.340	2.030	38,029,752	2.90	244,911,603	3.593	0.060 usd	2.31	
updown	ras	-3.59%	$6.44	$6.59	-$0.24	1,084,462	$6.65	$6.39	$6.68	$11.34	$3.90	114.08b	2.93	$254m			2.28	
wallstreetsurvivor	ras	-3.59%	6.44	6.59	-0.24	1,084,462	6.65	6.39		11.34	3.90		2.90	$254m	3.60%		3.33	
yahoo-finance	ras	3.59%	6.44	6.59	0.24	1,088,481	6.65	6.39	6.68	11.34	3.90		2.86	244.91m	3.60%	0.24	2.25	
ycharts-com	ras	-3.44%	6.45		-0.23					11.34	2.03							
zacks	ras	(-3.59%)	6.44		-0.24	vol.  1,088,481	6.65	6.39		11.34	3.90		6.02	254.01 m	3.59	0.24	1.11	
advfn	twin	-4.06	38.95	39.87	-1.65	43946	40.18	38.25										
barchart	twin	-4.09%	38.94	40.18	-1.66	40,941	40.18	38.25	40.60	41.70	10.38		28.68	$441.58 m	0.8%	$0.32	+1.17	
barrons	twin	4.06%	38.95	39.87	-1.65	43,946	40.18	38.25				11.16 million		$455.94 million	0.82%	$0.08		
bloomberg	twin	-4.064%	38.950	39.870	-1.650	43,946	40.180	38.250		41.70	10.52	11.356mil	32.458	442.312mil	0.770	0.080 regular cash	1.200	
boston-com	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
bostonmerchant	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
business-insider	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
chron	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
cio-com	twin	-4.06%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894	33.29	442m	0.8	0.32		
cnn-money	twin	-4.09%today&rsquo;s change	38.94data as of 3:59pm et	39.87	-1.66	42,125	40.18	38.25	40.60				33.3	$442.2m	0.82%			
easystockalterts	twin	-4.14%	38.95	39.87	-1.65	43946	40.18	38.25	40.60	41.70	10.52		33.29				1.17	
eresearch-fidelity-com	twin	-4.06%	38.9500	39.8700	-1.6500	43,946	40.1800	38.2500	40.6000	41.7000	10.5200	11,356,000	34.70	$461.05m	0.79%	$0.080000		
finance-abc7-com	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
finance-abc7chicago-com	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
financial-content	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
finapps-forbes-com	twin	-4.1%	$38.95	39.87	-1.65	43,946	40.18	38.25	40.60	41.70	10.52	11 mil	33.3	442 mil	0.8	0.32	1.17	
finviz	twin	-4.06%	38.95			43,946			40.60	-6.59%	275.06%	11.36m	34.70	461.22m		0.32	1.17	
fool	twin	-4.06%	$38.95	$39.87	-1.65	43,946	$40.18	$38.25	$40.60	$41.70	$10.52		34.70	$442.31m	2.80%	0.32		
foxbusiness	twin		$38.95		-1.65	44,665			$40.60									
google-finance	twin	(-4.06%)	38.95	39.87	-1.65	43,946.00	40.18	38.25		41.70	10.52	11.36m	33.28	442.31m	0.82	0.08	1.17	
howthemarketworks	twin	-4.064%	38.95	39.87	-1.65	43,946	40.18	38.25	40.6									
hpcwire	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
insidestocks	twin	-4.06%	38.95	40.18	-1.65	44665	40.18	38.25										
investopedia	twin	-4.06 %	$38.95	39.87	-1.65				40.60									
investorguide	twin	-3.99%	38.98	39.88	-1.62		40.18	38.25		36.32	10.52		35.18	442.6m			1.154	
marketintellisearch	twin	-4.06 %	$38.95	$39.88	-1.65	42.30k	$40.18	$38.25	$40.60			11.36m	34.70	0.46b	0.79 %		1.17	
marketwatch	twin	-4.06%	$38.95	open: 39.87	-1.65	1,631	$40.18	$38.25	$40.60	$41.70	$10.52		33.66	$455.94m	0.82%	0.08	1.16	
minyanville	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
msn-money	twin	-4.06%	38.95	39.87	-1.65	43,946	40.18	38.25	40.60	41.70	10.52	11.36 mil	33.58	461.05 mil	0.79%	0.32	1.17	
nasdaq-com	twin	4.06%	$ 38.95	$ 39.87	1.65	43,946	$ 40.18	$ 38.25	$ 40.60	$ 41.70	$ 10.52	11,356,000	33.29	$ 442,316,200	0.79 %	$0.320000	$ 1.17	
optimum	twin	-4.06%	38.95 ( 4:00 pm edt)	39.87	-1.65	43,946	40.18	38.25	40.60	41.70	10.52	11.36m	33.3	442.3m	0.82	0.32	1.17	
paidcontent	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
pc-quote	twin	-4.06%	38.95	39.87	-1.65	44,665	40.18	38.25	40.6	41.70	10.52	11,837,063	35.0	461,054,000		0.08		
personal-wealth-biz	twin	-4.06%	38.95	39.88	-1.65	44,665	40.18	38.25	40.60	36.32	10.52		35.18		0.74	0.30	1.154	
predictwallstreet	twin	-4.06%	38.95		-1.65	43,946												
raymond-james	twin	-4.06	38.95	39.87	-1.65	43,946	40.18	38.25	38.95	41.70	10.52		33.29				1.17	
renewable-energy-world	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
screamingmedia	twin	-4.06%	$	open: 39.87	-1.65	1,631	$40.18	$38.25	$40.60	$41.70	$10.52		33.66	$455.94m	0.82%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	-4.06%	last trade: 38.95		change: -1.650								p/e ratio: 35.18					
smartmoney	twin	(-4.06%)	38.95	$39.87	-1.65	43,946	$40.18	$38.25	$40.60	$41.70	$10.52			461,000	0.79%	$0.08		
stocknod	twin	-4.064%	38.95 usd	39.87	-1.650	43,946	40.18	38.25	40.60	41.70	10.52	11,355,894						
stockpickr	twin	-4.06%	$38.95 -1.65 | -4.06%	39.87	-1.65	43.95k	40.18	38.25	40.60	41.70	10.52							
stocksmart	twin	%	$31.21	28.79		16,017	33.15	31.15										
stocktwits	twin	-4.06%	38.95		-1.65													
streetinsider-com	twin	4.06%	38.95	$39.87	-1.65	43,946	$40.18	$38.25	$40.60	$41.70	$10.52		33.29				$1.17	
thecramerreport	twin		38.95	39.88	-1.65	43946	40.18	38.25										
thestree	twin	-4.06%	$38.95	39.87	-1.65	43946	40.18	38.25	40.6	-41.7	10.52	1.1355894e7		4.55939144e8				
tickerspy	twin	-4.06%	$38.95	39.87	-1.65	43,946	40.18	38.25	40.60	41.70	10.52		35.0	461.0m	0.79%	$0.08		
tmx-quotemedia	twin	-4.06%	38.950	39.870	-1.650	44,665	40.180	38.250	40.600	41.700	10.520	11,355,894	34.70	442,312,071	0.788	0.080 usd	1.17	
updown	twin	-4.06%	$38.95	$39.87	-$1.65	43,946	$40.18	$38.25	$40.60	$41.70	$10.52	11.35b	34.39	$461m			1.18	
wallstreetsurvivor	twin	-4.06%	38.95	39.87	-1.65	43,946	40.18	38.25										
yahoo-finance	twin	4.06%	38.95	39.88	1.65	43,946	40.18	38.25	40.60	41.70	10.52		33.75	442.28m	0.80%	0.32	1.15	
ycharts-com	twin	-3.95%	38.95		-1.60					41.70	10.52		33.29	441.69m	1.04%		1.17	
zacks	twin	(-4.06%)	38.95		-1.65	vol.  43,946	40.18	38.25		41.70	10.52		29	461.05 m	0.79	0.32	1.4	
advfn	mchp	-1.03	37.48	37.48	-0.39	1298435	37.98	37.32										
barchart	mchp	-1.03%	37.48	37.48	-0.39	1,135,150	37.97	37.34	37.87	41.15	26.69		18.28	$7.06 b	3.61%	$1.38	+2.14	
barrons	mchp	1.03%	37.48	37.48	-0.39	1.297m	37.98	37.32				194.72 million		$7.31 billion	3.69%	$0.35		
bloomberg	mchp	-1.030%	37.480	37.480	-0.390	1,298,435	37.980	37.320		41.50	27.46	190.480mil	17.114	7,139.177mil	3.678	0.346 regular cash	2.190	
boston-com	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654						
bostonmerchant	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654						
business-insider	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654						
chron	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654						
cio-com	mchp	-1.03%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654	17.04	7b	3.7	1.38		
cnn-money	mchp	-1.03%	37.48	37.48	-0.39	1,297,835	37.98	37.32	37.87				17.0	$7.1b	3.69%			
easystockalterts	mchp	-1.04%	37.48	37.48	-0.39	1296323	37.98	37.32	37.87	41.50	27.46		17.04				2.20	
eresearch-fidelity-com	mchp	-1.03%	37.4800	37.4800	-0.3900	1,298,435	37.9800	37.3200	37.8700	41.5000	27.4600	190,480,000	17.21	$7.21b	3.65%	$0.346000		
finance-abc7-com	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
finance-abc7chicago-com	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
financial-content	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
finapps-forbes-com	mchp	-1.0%	$37.48	37.48	-0.39	1,297,835	37.98	37.32	37.87	41.50	27.46	190 mil	17.5	7 bil	3.7	1.38	2.14	
finviz	mchp	-1.03%	37.48			1,297,635			37.87	-8.90%	40.44%	190.48m	17.21	7.21b		1.38	2.20	
fool	mchp	-1.03%	$37.48	$37.48	-0.39	1,297,635	$37.98	$37.32	$37.87	$41.50	$27.46		17.60	$7.14b	5.10%	1.38		
foxbusiness	mchp		$37.48		-0.39	1,298,835			$37.87									
google-finance	mchp	(-1.03%)	37.48	37.48	-0.39	1.30m	37.98	37.32		41.50	27.46	190.48m	17.04	7.14b	3.69	0.35	2.20	
howthemarketworks	mchp	-1.03%	37.48	37.48	-0.39	1,296,923	37.98	37.32	37.87									
hpcwire	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,923	37.98	37.32	37.87	41.50	27.46	190,479,654						
insidestocks	mchp	-1.03%	37.48	37.48	-0.39	1031262	37.97	37.34					price earnings ratio: 16.51					
investopedia	mchp	-1.03 %	$37.48	37.48	-0.39				37.87									
investorguide	mchp	-1.06%	37.47	37.32	-0.40		37.97	37.32		41.50	26.22		17.63	7.137b			2.148	
marketintellisearch	mchp	-1.03 %	$37.48	$37.48	-0.39	1282.80k	$37.98	$37.32	$37.87			190.48m	17.21	7.21b	3.65 %		2.20	
marketwatch	mchp	-1.03%	$37.55	open: 37.48	-0.39	1,400	$37.98	$37.32	$37.87	$41.50	$27.46		17.72	$7.31b	3.69%	0.35	2.12	
minyanville	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
msn-money	mchp	-1.03%	37.48	37.48	-0.39	1.3 mil	37.98	37.32	37.87	41.50	27.46	190.48 mil	17.04	7.21 bil	3.65%	1.38	2.15	
nasdaq-com	mchp	1.03%	$ 37.48	$ 37.48	0.39	1,297,835	$ 37.98	$ 37.32	$ 37.87	$ 41.50	$ 27.46	190,480,000	17.51	$ 7,139,190,400	3.65 %	$1.384000	$ 2.14	
optimum	mchp	-1.06%	37.47 ( 3:59 pm edt)	37.48	-0.40	1,250,377	37.98	37.32	37.87	41.50	27.46	190.48m	17.0	7.1b	3.69	1.38	2.20	
paidcontent	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
pc-quote	mchp	-1.03%	37.48	37.48	-0.39	1,298,835	37.98	37.32	37.87	41.50	27.46	192,462,046	17.21364	7,213,478,000		0.346		
personal-wealth-biz	mchp	-1.03%	37.48	37.32	-0.39	1,298,635	37.969	37.32	37.87	41.50	26.22		17.63		3.64	1.378	2.148	
predictwallstreet	mchp	-1.03%	37.48		-0.39	1,297,835												
raymond-james	mchp	-1.03	37.48	37.48	-0.39	1,297,835	37.98	37.32	37.48	41.50	27.46		16.37				2.29	
renewable-energy-world	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
screamingmedia	mchp	-1.03%	$	open: 37.48	-0.39	1,400	$37.98	$37.32	$37.87	$41.50	$27.46		17.72	$7.31b	3.69%	0.35	2.12	
scroli	mchp	-1.03%	mchp 37.48	37.48	-0.39	1,142,165	37.98	37.32	37.87	41.50	27.46		17.04				2.20	
simple-stock-quotes	mchp	-1.03%	last trade: 37.48		change: -0.390								p/e ratio: 17.63					
smartmoney	mchp	(-1.03%)	37.48	$37.48	-0.39	1,297,835	$37.98	$37.32	$37.87	$41.50	$27.46			7,213,500	3.64%	$0.35		
stocknod	mchp	-1.030%	37.48 usd	37.48	-0.3900	1,296,323	37.98	37.32	37.87	41.50	27.46	190,479,654						
stockpickr	mchp	-1.03%	$37.48 -0.39 | -1.03%	37.48	-0.39	1.30m	37.98	37.32	37.87	41.50	27.46							
stocksmart	mchp	%	$38.315	34.39		293,993	39.48	38.285										
stocktwits	mchp	-1.08%	37.46		-0.41													
streetinsider-com	mchp	1.03%	37.48	$37.48	-0.39	1,296,323	$37.98	$37.32	$37.87	$41.50	$27.46		17.04				$2.20	
thecramerreport	mchp		37.48	37.32	-0.39	1298235	37.969	37.32										
thestree	mchp	-1.03%	$37.48	37.48	-0.39	1297835	37.98	37.32	37.87	-41.5	27.46	1.90479654e8		7.312513917e9				
tickerspy	mchp	-1.03%	$37.48	37.48	-0.39	1,297,835	37.98	37.32	37.87	41.50	27.46		17.2	7.1b	3.65%	$0.35		
tmx-quotemedia	mchp	-1.03%	37.480	37.480	-0.390	1,297,735	37.980	37.320	37.870	41.500	27.460	190,479,654	17.60	7,139,177,432	3.655	0.346 usd	2.15	
updown	mchp	-1.03%	$37.48	$37.48	-$0.39	1,297,435	$37.98	$37.32	$37.87	$41.50	$27.46	190.48b	16.91	$7.21b			2.24	
wallstreetsurvivor	mchp	-1.03%	37.48	37.48	-0.39	1,296,323	37.98	37.32		41.50	27.46		17.60	$7b	3.70%	1.37 -	2.15	
yahoo-finance	mchp	1.03%	37.48	37.32	0.39	1,297,635	37.98	37.32	37.87	41.50	27.46		17.45	7.14b	3.70%	1.38	2.15	
ycharts-com	mchp	-1.06%	37.46		-0.40					41.50	27.46		17.42	7.06b	3.64%		2.15	
zacks	mchp	(-1.03%)	37.48		-0.39	vol.  1,297,835	37.98	37.32		41.50	27.46		18.03	7.21 b	3.65	1.38	2.1	
advfn	pay	-4.36	43.87	45.07	-2.0	1366274	45.08	43.32										
barchart	pay	-4.36%	43.87	45.07	-2.00	1,255,593	45.08	43.32	45.87	58.88	19.26		33.95	$3.87 b			+1.38	
barrons	pay	4.36%	43.87	45.07	-2.00	1.366m	45.08	43.32				87.78 million		$4.05 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-4.360%	43.870	45.070	-2.000	1,366,174	45.080	43.320		58.88	19.26	89.355mil	30.255	3,920.003mil			1.450	
boston-com	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
bostonmerchant	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
business-insider	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
chron	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
cio-com	pay	-4.36%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978	31.56	4b				
cnn-money	pay	-4.36%today&rsquo;s change	43.87data as of 4:02pm et	45.07	-2.00	1,365,874	45.08	43.32	45.87				31.6	$3.9b				
easystockalterts	pay	-4.44%	43.87	45.07	-2.00	1365874	45.08	43.32	45.87	56.84	19.25		31.56				1.39	
eresearch-fidelity-com	pay	-4.36%	43.8700	45.0700	-2.0000	1,366,174	45.0800	43.3200	45.8700	58.8800	19.2600	89,355,000	33.24	$4.10b				
finance-abc7-com	pay	-4.360%	43.87 usd	45.07	-2.000	1,365,874	45.08	43.32	45.87	56.84	19.26	89,354,978						
finance-abc7chicago-com	pay	-4.360%	43.87 usd	45.07	-2.000	1,365,874	45.08	43.32	45.87	56.84	19.26	89,354,978						
financial-content	pay	-4.360%	43.87 usd	45.07	-2.000	1,365,874	45.08	43.32	45.87	56.84	19.26	89,354,978						
finapps-forbes-com	pay	-4.4%	$43.87	45.07	-2.00	1,365,874	45.08	43.32	45.87	58.88	19.26	89 mil	31.8	4 bil	0.0	0.00	1.38	
finviz	pay	-4.36%	43.87			1,365,448			45.87	-25.49%	127.78%	89.35m	33.00	4.10b			1.39	
fool	pay	-4.36%	$43.87	$45.07	-2.00	1,365,874	$45.08	$43.32	$45.87	$58.88	$19.26		33.00	$3.92b				
foxbusiness	pay		$43.87		-2.00	1,366,474			$45.87									
google-finance	pay	(-4.36%)	43.87	45.07	-2.00	1.37m	45.08	43.32		58.88	19.26	89.35m	31.66	3.92b			1.39	
howthemarketworks	pay	-4.36%	43.87	45.07	-2	1,366,174	45.08	43.32	45.87									
hpcwire	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
insidestocks	pay	-4.36%	43.87	45.07	-2.00	1366474	45.08	43.32					price earnings ratio: 26.59					
investopedia	pay	-4.36 %	$43.87	45.07	-2.00				45.87									
investorguide	pay	-4.36%	43.87	45.07	-2.00		45.07	43.45		58.88	17.86		32.93	3.920b			1.393	
marketintellisearch	pay	-4.38 %	$43.86	$45.07	-2.01	1342.40k	$45.08	$43.32	$45.87			89.35m	33.00	4.10b	0.0 %		1.39	
marketwatch	pay	-4.36%	$43.97	open: 45.07	-2.00	600	$45.08	$43.32	$45.87	$58.88	$19.26		32.74	$4.05b			1.34	
minyanville	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
msn-money	pay	-4.36%	43.87	45.07	-2.00	1.37 mil	45.08	43.32	45.87	58.88	19.26	89.35 mil	31.34	4.1 bil			1.39	
nasdaq-com	pay	4.36%	$ 43.87		2	1,365,874	$ 45.08	$ 43.32	$ 45.87	$ 58.88	$ 19.26	89,261,000	31.79	$ 3,915,880,070			$ 1.38	
optimum	pay	-4.36%	43.87 ( 4:02 pm edt)	45.07	-2.00	1,365,874	45.08	43.32	45.87	56.84	19.25	89.35m	31.6	3.9b			1.39	
paidcontent	pay	-4.360%	43.87 usd	45.07	-2.000	1,366,174	45.08	43.32	45.87	56.84	19.26	89,354,978						
pc-quote	pay	-4.36%	43.87	45.07	-2.00	1,366,474	45.08	43.32	45.87	58.88	19.26	93,428,630	32.76429	4,098,714,000				
personal-wealth-biz	pay	-4.36%	43.87	45.07	-2.00	1,366,474	45.08	43.32	45.87	58.88	17.86		32.93			0.00	1.393	
predictwallstreet	pay	-4.36%	43.87		-2.00	1,365,874												
raymond-james	pay	-4.36	43.87	45.07	-2.00	1,365,874	45.08	43.32	43.87	58.88	19.26		30.26				1.45	
renewable-energy-world	pay	-4.360%	43.87 usd	45.07	-2.000	1,365,874	45.08	43.32	45.87	56.84	19.26	89,354,978						
screamingmedia	pay	-4.36%	$	open: 45.07	-2.00	6,180	$45.08	$43.32	$45.87	$58.88	$19.26		32.74	$4.05b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-4.36%	last trade: 43.87		change: -2.000								p/e ratio: 32.93					
smartmoney	pay	(-4.36%)	43.87	$45.07	-2.00	1,365,874	$45.08	$43.32	$45.87	$58.88	$19.26			4,098,700	0.00%	$0.00		
stocknod	pay	-4.360%	43.87 usd	45.07	-2.000	1,365,874	45.08	43.32	45.87	56.84	19.26	89,354,978						
stockpickr	pay	-4.36%	$43.87 -2.00 | -4.36%	45.07	-2.00	1.37m	45.08	43.32	45.87	58.88	19.26							
stocksmart	pay	%	$46.39	38.83		140,288	48.44	46.34										
stocktwits	pay	-4.40%	43.85		-2.02													
streetinsider-com	pay	4.36%	43.87	$45.07	-2	1,365,874	$45.08	$43.32	$45.87	$56.84	$19.25		31.56				$1.39	
thecramerreport	pay		43.42	45.07	-2.45	929501	45.07	43.32										
thestree	pay	-4.36%	$43.87	45.07	-2.0	1366174	45.08	43.32	45.87	-58.88	19.26	8.9354978e7		4.064757949e9				
tickerspy	pay	-4.36%	$43.87	45.07	-2.00	1,365,874	45.08	43.32	45.87	58.88	19.26		32.8	4.0b	0.00%	$0.00		
tmx-quotemedia	pay	-4.36%	43.870	45.070	-2.000	1,366,474	45.080	43.320	45.870	58.880	19.260	89,354,978	33.00	3,920,002,885			1.39	
updown	pay	-4.36%	$43.87	$45.07	-$2.00	1,365,874	$45.08	$43.32	$45.87	$58.88	$19.26	88.30b	31.74	$4.09b			1.45	
wallstreetsurvivor	pay	-4.36%	43.87	45.07	-2.00	1,365,874	45.08	43.32		58.88	20.97		33.00	$4b			1.13	
yahoo-finance	pay	4.36%	43.87	45.07	2.00	1,365,448	45.08	43.32	45.87	58.88	19.26		31.49	3.92b			1.39	
ycharts-com	pay	-4.40%	43.85		-2.02					58.88	19.26		31.32	3.87b	0.00%		1.40	
zacks	pay	(-4.36%)	43.87		-2.00	vol.  1,366,174	45.08	43.32		58.88	19.25		34.23	4.10 b	0.00	0.00	1.34	
advfn	vmed	-3.76	27.91	28.65	-1.09	7603486	28.66	27.82										
barchart	vmed	-3.76%	27.91	28.65	-1.09	7,349,040	28.66	27.82	29.00	33.28	17.46		83.72	$8.99 b	0.53%	$0.16	+0.13	
barrons	vmed	3.76%	27.91	28.65	-1.09	7.575m	28.66	27.82				327.10 million		$9.56 billion	0.57%	$0.04		
bloomberg	vmed	-3.759%	27.910	28.650	-1.090	7,603,486	28.660	27.820		33.32	17.56	313.459mil	73.105	8,748.648mil	0.573	0.040 regular cash	0.240	
boston-com	vmed	-3.759%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843						
bostonmerchant	vmed	-3.759%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843						
business-insider	vmed	-3.759%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843						
chron	vmed	-3.759%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843						
cio-com	vmed	-3.76%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843		9b	0.6	0.16		
cnn-money	vmed	-3.76%	27.91	28.65	-1.09	7,576,456	28.66	27.82	29.00				nm	$8.9b	0.57%			
easystockalterts	vmed	-3.80%	27.91	28.65	-1.09	7576486	28.66	27.82	29.00	33.32	17.28						-0.01	
eresearch-fidelity-com	vmed	-3.76%	27.9100	28.6500	-1.0900	7,603,486	28.6600	27.8200	29.0000	33.3200	17.5600	317,268,000	-1,450.00	$9.20b	0.55%	$0.040000		
finance-abc7-com	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
finance-abc7chicago-com	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
financial-content	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
finapps-forbes-com	vmed	-3.8%	$27.91	28.65	-1.09	7,576,986	28.66	27.82	29.00	33.32	17.56	317 mil	232.6	9 bil	0.6	0.16	0.12	
finviz	vmed	-3.76%	27.91			7,576,286			29.00	-16.13%	59.94%	317.27m		9.20b		0.16	0.00	
fool	vmed	-3.81%	$27.90	$28.65	-1.11	6,345,003	$28.66	$27.82	$29.00	$33.32	$17.56		296.30	$8.85b	1.10%	0.16		
foxbusiness	vmed		$27.91		-1.09	7,611,467			$29.00									
google-finance	vmed	(-3.76%)	27.91	28.65	-1.09	7.58m	28.66	27.82		33.32	17.56	317.27m	96,241.38	8.85b	0.57	0.04	0.00	
howthemarketworks	vmed	-3.759%	27.91	28.65	-1.09	7,602,986	28.66	27.82	29									
hpcwire	vmed	-3.759%	27.91 usd	28.65	-1.090	7,602,986	28.66	27.82	29.00	32.52	17.56	317,267,843						
insidestocks	vmed	-3.76%	27.91	28.65	-1.09	7093692	28.66	27.82										
investopedia	vmed	-3.76 %	$27.91	28.65	-1.09				29.00									
investorguide	vmed	-3.72%	27.92	28.59	-1.08		28.66	27.82		33.32	15.23		261.26	8.858b			0.111	
marketintellisearch	vmed	-3.69 %	$27.93	$28.65	-1.07	7531.70k	$28.66	$27.82	$29.00			317.27m	0.00	9.20b	0.55 %		0.00	
marketwatch	vmed	-3.76%	$27.93	open: 28.65	-1.09	35,568	$28.66	$27.82	$29.00	$33.32	$17.56			$9.56b	0.57%	0.04		
minyanville	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
msn-money	vmed	-3.76%	27.91	28.65	-1.09	7.58 mil	28.66	27.82	29.00	33.32	17.56	317.27 mil	-8.75	9.2 bil	0.55%	0.16	0.12	
nasdaq-com	vmed	3.76%	$ 27.91	$ 28.65	1.09	7,576,986	$ 28.66	$ 27.82	$ 29	$ 33.32	$ 17.56	317,268,000	214.69	$ 8,854,949,880	0.55 %	$0.160000	$ 0.13	
optimum	vmed	-3.76%	27.91 ( 4:00 pm edt)	28.65	-1.09	7,575,956	28.66	27.82	29.00	33.32	17.28	317.27m		8.9b	0.57	0.16	-0.01	
paidcontent	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
pc-quote	vmed	-3.76%	27.91	28.65	-1.09	7,611,467	28.66	27.82	29.0	33.32	17.56	329,658,617		9,200,772,000		0.04		
personal-wealth-biz	vmed	-3.76%	27.91	28.59	-1.09	7,610,767	28.66	27.82	29.00	33.32	15.23		261.26		0.55	0.16	0.111	
predictwallstreet	vmed	-3.76%	27.91		-1.09	7,576,986												
raymond-james	vmed	-3.76	27.91	28.65	-1.09	7,576,986	28.66	27.82	27.91	33.32	17.56						-0.02	
renewable-energy-world	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
screamingmedia	vmed	-3.76%	$	open: 28.65	-1.09	35,568	$28.66	$27.82	$29.00	$33.32	$17.56			$9.56b	0.57%	0.04		
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	-3.76%	last trade: 27.91		change: -1.090								p/e ratio: 261.26					
smartmoney	vmed	(-3.76%)	27.91	$28.65	-1.09	7,576,986	$28.66	$27.82	$29.00	$33.32	$17.56			9,200,800	0.55%	$0.04		
stocknod	vmed	-3.759%	27.91 usd	28.65	-1.090	7,576,486	28.66	27.82	29.00	32.52	17.56	317,267,843						
stockpickr	vmed	-3.76%	$27.91 -1.09 | -3.76%	28.65	-1.09	7.58m	28.66	27.82	29.00	33.32	17.56							
stocksmart	vmed	%	$32.22	27.14		372,514	32.94	32.09										
stocktwits	vmed	-3.76%	27.91		-1.09													
streetinsider-com	vmed	3.76%	27.91	$28.65	-1.09	7,576,486	$28.66	$27.82	$29.00	$33.32	$17.28						$-0.01	
thecramerreport	vmed		27.91	28.59	-1.09	7602786	28.66	27.82										
thestree	vmed	-3.76%	$27.91	28.65	-1.09	7576986	28.66	27.82	29.0	-33.32	17.56	3.17267843e8		9.562452788e9				
tickerspy	vmed	-3.76%	$27.91	28.65	-1.09	7,599,686	28.66	27.82	29.00	33.32	17.56		0.0	9.2b	0.55%	$0.04		
tmx-quotemedia	vmed	-3.76%	27.910	28.650	-1.090	7,607,967	28.660	27.820	29.000	33.320	17.560	317,267,843	296.30	8,854,945,498	0.552	0.040 usd	0.10	
updown	vmed	-3.76%	$27.91	$28.65	-$1.09	7,575,341	$28.66	$27.82	$29.00	$33.32	$17.56	317.26b	422.38	$9.20b			0.07	
wallstreetsurvivor	vmed	-3.76%	27.91	28.65	-1.09	7,576,486	28.66	27.82		33.32	19.34		296.30	$9b	0.60%	0.16 -	-0.69	
yahoo-finance	vmed	3.76%	27.91	28.59	1.09	7,576,286	28.66	27.82	29.00	33.32	17.56		251.44	8.85b	0.60%	0.16	0.11	
ycharts-com	vmed	-3.76%	27.91		-1.09					33.32	17.56							
zacks	vmed	(-3.76%)	27.91		-1.09	vol.  7,603,486	28.66	27.82		33.32	17.28		80.56	9.20 b	0.55	0.16	.36	
advfn	jcp	-3.49	31.81	32.47	-1.15	5490303	32.62	31.72										
barchart	jcp	-3.49%	31.81	32.47	-1.15	5,490,303	32.62	31.72	32.96	40.76	18.96		20.82	$7.31 b	2.37%	$0.80	+1.66	
barrons	jcp	3.49%	31.81	32.47	-1.15	5.487m	32.62	31.72				238.00 million		$7.19 billion	2.51%	$0.2		
bloomberg	jcp	-3.489%	31.810	32.470	-1.150	5,490,303	32.620	31.720		41.00	19.42	213.209mil	18.074	6,782.186mil	2.514	0.200 regular cash	1.760	
boston-com	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
bostonmerchant	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
business-insider	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
chron	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
cio-com	jcp	-3.49%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237	19.64	7b	2.4	0.8		
cnn-money	jcp	-3.49%	31.81	32.47	-1.15	5,490,303	32.62	31.72	32.96				19.6	$6.8b	2.51%			
easystockalterts	jcp	-3.54%	31.81	32.47	-1.15	5490303	32.62	31.72	32.96	41.00	19.42		19.64				1.62	
eresearch-fidelity-com	jcp	-3.49%	31.8100	32.4700	-1.1500	5,490,303	32.6200	31.7200	32.9600	41.0000	19.4200	213,209,000	20.35	$7.03b	2.43%	$0.200000		
finance-abc7-com	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
financial-content	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	-3.5%	$31.81	32.47	-1.15	5,490,303	32.62	31.72	32.96	41.00	19.42	213 mil	19.2	7 bil	2.5	0.80	1.66	
finviz	jcp	-3.49%	31.81			5,490,303			32.96	-21.95%	67.83%	213.21m	19.76	6.78b		0.80	1.61	
fool	jcp	-3.49%	$31.81	$32.47	-1.15	5,490,303	$32.62	$31.72	$32.96	$41.00	$19.42		19.90	$6.78b	3.10%	0.80		
foxbusiness	jcp		$31.81		-1.15	5,490,403			$32.96									
google-finance	jcp	(-3.49%)	31.81	32.47	-1.15	5.49m	32.62	31.72		41.00	19.42	213.21m	19.79	6.78b	2.51	0.20	1.61	
howthemarketworks	jcp	-3.489%	31.81	32.47	-1.15	5,486,555	32.62	31.72	32.96									
hpcwire	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
insidestocks	jcp	-3.49%	31.81	32.47	-1.15	5490400	32.62	31.72					price earnings ratio: 19.64					
investopedia	jcp	-3.49 %	$31.81	32.47	-1.15				32.96									
investorguide	jcp	-3.49%	31.81	32.47	-1.15		32.48	31.76		41.00	19.42		19.74	6.782b			1.67	
marketintellisearch	jcp	-3.49 %	$31.81	$32.47	-1.15	5496.30k	$32.62	$31.72	$32.96			213.21m	19.76	6.78b	2.51 %		1.61	
marketwatch	jcp	-3.49%	$31.88	open: 32.47	-1.15	56,948	$32.62	$31.72	$32.96	$41.00	$19.42		19.16	$7.19b	2.51%	0.20	1.66	
minyanville	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
msn-money	jcp	-3.49%	31.81	32.47	-1.15	5.49 mil	32.62	31.72	32.96	41.00	19.42	213.21 mil	19.52	7.03 bil	2.43%	0.80	1.65	
nasdaq-com	jcp	3.49%	$ 31.81		1.15	5,490,303	$ 32.62	$ 31.72	$ 32.96	$ 41	$ 19.42	213,209,000	19.16	$ 6,782,178,290	2.43 %	$0.800000	$ 1.66	
optimum	jcp	-3.49%	31.81 ( 4:15 pm edt)	32.47	-1.15	5,490,303	32.62	31.72	32.96	41.00	19.42	213.21m	19.6	6.8b	2.51	0.80	1.62	
paidcontent	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
pc-quote	jcp	-3.49%	31.81	32.47	-1.15	5,490,303	32.62	31.72	32.96	41.00	19.42	220,916,966	20.22086	7,027,369,000		0.2		
personal-wealth-biz	jcp	-3.49%	31.81	32.47	-1.15	5,490,403	32.62	31.72	32.96	41.00	19.42		19.74		2.43	0.80	1.67	
predictwallstreet	jcp	-3.49%	31.81		-1.15	5,490,303												
raymond-james	jcp	-3.49	31.81	32.47	-1.15	5,490,303	32.62	31.72	31.81	41.00	19.42		19.52				1.63	
renewable-energy-world	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
screamingmedia	jcp	-3.49%	$	open: 32.47	-1.15	56,948	$32.62	$31.72	$32.96	$41.00	$19.42		19.16	$7.19b	2.51%	0.20	1.66	
scroli	jcp	-3.49%	jcp 31.81	32.47	-1.15	4,591,947	32.62	31.72	32.96	41.00	19.42		19.79				1.61	
simple-stock-quotes	jcp	-3.49%	last trade: 31.81		change: -1.150								p/e ratio: 19.74					
smartmoney	jcp	(-3.49%)	31.81	$32.47	-1.15	5,490,303	$32.62	$31.72	$32.96	$41.00	$19.42			7,027,400	2.43%	$0.20		
stocknod	jcp	-3.489%	31.81 usd	32.47	-1.150	5,490,303	32.62	31.72	32.96	41.00	19.42	213,209,237						
stockpickr	jcp	-3.49%	$31.81 -1.15 | -3.49%	32.39	-1.15	5.49m	32.62	31.72	32.96	41.00	19.42							
stocksmart	jcp	%	$33.98	32.34		572,381	35.68	33.54										
stocktwits	jcp	-3.49%	31.81		-1.15													
streetinsider-com	jcp	3.49%	31.81	$32.47	-1.15	5,490,303	$32.62	$31.72	$32.96	$41.00	$19.42		19.64				$1.62	
thecramerreport	jcp		31.81	32.47	-1.15	5490303	32.62	31.72										
thestree	jcp	-3.49%	$31.81	32.39	-1.15	5489103	32.62	31.72	32.96	-41.0	19.42	2.13209237e8		7.191547564e9				
tickerspy	jcp	-3.49%	$31.81	32.47	-1.15	5,490,303	32.62	31.72	32.96	41.00	19.42		20.2	7.1b	2.43%	$0.20		
tmx-quotemedia	jcp	-3.49%	31.810	32.470	-1.150	5,490,403	32.620	31.720	32.960	41.000	19.420	213,209,237	19.90	6,782,185,829	2.515	0.200 usd	1.66	
updown	jcp	-3.49%	$31.81	$32.47	-$1.15	5,433,355	$32.62	$31.72	$32.96	$41.00	$19.42	229.87b	19.65	$7.02b			1.68	
wallstreetsurvivor	jcp	-3.49%	31.81	32.47	-1.15	5,486,555	32.62	31.72		41.00	19.42		19.90	$7b	2.40%	0.80 -	1.63	
yahoo-finance	jcp	3.49%	31.81	32.47	1.15	5,490,303	32.62	31.72	32.96	41.00	19.42		19.05	6.78b	2.40%	0.80	1.67	
ycharts-com	jcp	-3.49%	31.81		-1.15					41.00	19.42		19.16	7.31b	2.38%		1.66	
zacks	jcp	(-3.49%)	31.81		-1.15	vol.  5,490,303	32.62	31.72		41.00	19.42		20.35	7.03 b	2.43	0.80	1.62	
advfn	fcx	-3.30	53.3	53.88	-1.82	19911389	54.2099	53.02										
barchart	fcx	-3.30%	53.30	53.84	-1.82	19,911,389	54.21	53.02	55.12	60.47	29.05		10.69	$50.45 b	1.8%	$1.00	+5.15	
barrons	fcx	3.30%	53.30	53.88	-1.82	19.875m	54.21	53.02				949.00 million		$52.56 billion	1.88%	$0.25		
bloomberg	fcx	-3.302%	53.300	53.880	-1.820	19,911,389	54.210	53.020		60.75	29.40	947.315mil	10.270	50,491.910mil	3.378	0.250 regular cash	5.190	
boston-com	fcx	-3.302%	53.30 usd	53.88	-1.820	19,911,389	54.21	53.02	55.12	122.69	46.06	947,315,321						
bostonmerchant	fcx	-3.302%	53.30 usd	53.88	-1.820	19,911,389	54.21	53.02	55.12	122.69	46.06	947,315,321						
business-insider	fcx	-3.302%	53.30 usd	53.88	-1.820	19,911,389	54.21	53.02	55.12	122.69	46.06	947,315,321						
chron	fcx	-3.302%	53.30 usd	53.88	-1.820	19,911,389	54.21	53.02	55.12	122.69	46.06	947,315,321						
cio-com	fcx	-3.30%	53.30 usd	53.88	-1.820	19,911,389	54.21	53.02	55.12	122.69	46.06	947,315,321	18.64	50b	1.8	1		
cnn-money	fcx	-3.30%	53.30	53.88	-1.82	19,911,389	54.21	53.02	55.12				18.6	$50.5b	1.88%			
easystockalterts	fcx	-3.38%	53.30	53.88	-1.82	19911389	54.21	53.02	55.12	122.69	46.06		18.64				2.86	
eresearch-fidelity-com	fcx	-3.30%	53.3000	53.8800	-1.8200	19,911,389	54.2099	53.0200	55.1200	61.3450	29.9550	947,315,000	10.72	$52.22b	1.81%	$0.250000		
finance-abc7-com	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
financial-content	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	-3.3%	$53.30	53.88	-1.82	19,910,039	54.21	53.02	55.12	61.34	29.95	947 mil	10.4	50 bil	1.9	1.00	5.14	
finviz	fcx	-3.30%	53.30			19,907,492			55.12	-12.71%	80.09%	947.32m	10.39	50.49b		1.00	5.13	
fool	fcx	-3.30%	$53.30	$53.88	-1.82	19,875,128	$54.21	$53.02	$55.12	$61.35	$29.95		19.30	$50.49b	0.90%	1.00		
foxbusiness	fcx		$53.30		-1.82	19,935,169			$55.12									
google-finance	fcx	(-3.30%)	53.30	53.88	-1.82	19.91m	54.21	53.02		61.35	29.95	947.32m	10.38	50.49b	1.88	0.25	5.13	
howthemarketworks	fcx	-3.302%	53.3	53.88	-1.82	19,875,028	54.2099	53.02	55.12									
hpcwire	fcx	-3.302%	53.30 usd	53.88	-1.820	19,912,139	54.21	53.02	55.12	122.69	46.06	947,315,321						
insidestocks	fcx	-3.30%	53.30	53.84	-1.82	19902773	54.21	53.02					price earnings ratio: 10.37					
investopedia	fcx	-3.30 %	$53.30	53.88	-1.82				55.12									
investorguide	fcx	-3.30%	53.30	53.88	-1.82		54.2099	53.02		61.345	28.355		10.72	50.492b			5.142	
marketintellisearch	fcx	-3.3 %	$53.30	$53.88	-1.82	19717.80k	$54.21	$53.02	$55.12			947.32m	10.74	52.22b	1.81 %		5.13	
marketwatch	fcx	-3.30%	$53.36	open: 53.88	-1.82	331,659	$54.21	$53.02	$55.12	$61.35	$29.96		10.41	$52.56b	1.88%	0.25	5.12	
minyanville	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
msn-money	fcx	-3.30%	53.30	53.88	-1.82	19.91 mil	54.21	53.02	55.12	61.35	29.96	947.32 mil	10.37	52.22 bil	1.81%	1.00	5.13	
nasdaq-com	fcx	3.3%	$ 53.30		1.82	19,910,039	$ 54.2099	$ 53.02	$ 55.12	$ 61.345	$ 29.955	947,315,000	10.37	$ 50,491,889,500	3.63 %	$2.000000	$ 5.14	
optimum	fcx	-3.30%	53.30 ( 4:15 pm edt)	53.88	-1.82	19,908,964	54.21	53.02	55.12	122.69	46.06	947.32m	18.6	50.5b	1.88	1.00	2.86	
paidcontent	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
pc-quote	fcx	-3.30%	53.3	53.88	-1.82	19,911,389	54.2099	53.02	55.12	61.35	29.96	979,496,886	10.72374	52,207,184,000		0.25		
personal-wealth-biz	fcx	-3.30%	53.30	53.88	-1.82	19,935,168	54.2099	53.02	55.12	61.345	28.355		10.72		1.45	0.80	5.142	
predictwallstreet	fcx	-3.30%	53.30		-1.82	19,843,978												
raymond-james	fcx	-3.30	53.30	53.88	-1.82	19,910,039	54.21	53.02	53.30	61.35	29.96		10.28				5.19	
renewable-energy-world	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
screamingmedia	fcx	-3.30%	$	open: 53.88	-1.82	326,934	$54.21	$53.02	$55.12	$61.35	$29.96		10.41	$52.56b	1.88%	0.25	5.12	
scroli	fcx	-3.30%	fcx 53.30	53.88	-1.82	17,641,690	54.21	53.02	55.12	61.35	29.95		10.38				5.13	
simple-stock-quotes	fcx	-3.30%	last trade: 53.30		change: -1.820								p/e ratio: 10.72					
smartmoney	fcx	(-3.30%)	53.30	$53.88	-1.82	19,910,039	$54.21	$53.02	$55.12	$61.34	$29.96			52,216,000	1.81%	$0.25		
stocknod	fcx	-3.302%	53.30 usd	53.88	-1.820	19,910,039	54.21	53.02	55.12	122.69	46.06	947,315,321						
stockpickr	fcx	-3.30%	$53.30 -1.82 | -3.30%	53.84	-1.82	19.89m	54.21	53.02	55.12	61.35	29.96							
stocksmart	fcx	%	$49.43	119.15		1,563,392	51.86	49.195										
stocktwits	fcx	-3.30%	53.30		-1.82													
streetinsider-com	fcx	3.3%	53.30	$53.88	-1.82	19,910,689	$54.21	$53.02	$55.12	$122.69	$46.06		18.64				$2.86	
thecramerreport	fcx		55.12	54.62	-0.37	17862876	55.24	54.16										
thestree	fcx	-3.3%	$53.3	53.84	-1.82	19890791	54.21	53.02	55.12	-61.35	29.96	9.47315321e8		5.2566527162e10				
tickerspy	fcx	-3.30%	$53.30	53.88	-1.82	19,910,039	54.21	53.02	55.12	61.34	29.95		10.7	52.1b	1.81%	$0.25		
tmx-quotemedia	fcx	-3.30%	53.300	53.880	-1.820	19,935,169	54.210	53.020	55.120	61.345	29.955	947,315,321	19.30	50,491,906,609	2.721	0.250 usd	2.86	
updown	fcx	-3.30%	$53.30	$53.88	-$1.82	19,580,358	$54.21	$53.02	$55.12	$61.34	$29.96	947.31b	10.59	$52.21b			5.21	
wallstreetsurvivor	fcx	-3.30%	53.30	53.88	-1.82	19,875,028	54.21	53.02		61.35	32.86		19.30	$52b	1.80%	0.95 -	2.29	
yahoo-finance	fcx	3.30%	53.30	53.88	1.82	19,910,039	54.21	53.02	55.12	61.35	29.96		10.37	50.49b	1.80%	1.00	5.14	
ycharts-com	fcx	-3.30%	53.30		-1.82					61.34	29.95		10.37	50.45b	2.07%		5.14	
zacks	fcx	(-3.30%)	53.30		-1.82	vol.  19,910,039	54.21	53.02		61.35	29.96		10.62	52.22 b	1.81	1.00	5.19	
advfn	pag	-1.72	22.88	22.9	-0.4	591179	23.21	22.61										
barchart	pag	-1.72%	22.88	22.92	-0.40	591,179	23.21	22.61	23.28	23.94	11.23		17.25	$2.12 b	0.3%	$0.07	+1.33	
barrons	pag	1.72%	22.88	22.90	-0.40	585,899	23.21	22.61				92.09 million		$2.19 billion	1.22%	$0.07		
bloomberg	pag	-1.718%	22.880	22.900	-0.400	591,179	23.210	22.610		23.94	11.27	92.628mil	16.701	2,119.338mil	0.306	0.070 regular cash	1.370	
boston-com	pag	-1.718%	22.88 usd	22.90	-0.4000	591,179	23.21	22.61	23.28	23.94	11.27	92,628,403						
bostonmerchant	pag	-1.718%	22.88 usd	22.90	-0.4000	591,179	23.21	22.61	23.28	23.94	11.27	92,628,403						
business-insider	pag	-1.718%	22.88 usd	22.90	-0.4000	591,179	23.21	22.61	23.28	23.94	11.27	92,628,403						
chron	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
cio-com	pag	-1.72%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403	16.58	2b	1.2	0.28		
cnn-money	pag	-1.72%	22.88	22.90	-0.40	589,585	23.21	22.61	23.28				16.6	$2.1b	1.22%			
easystockalterts	pag	-1.75%	22.88	22.90	-0.40	589585	23.21	22.61	23.28	23.94	11.14		16.58				1.38	
eresearch-fidelity-com	pag	-1.72%	22.8800	22.9000	-0.4000	589,585	23.2100	22.6100	23.2800	23.9400	11.2700	92,628,000	16.87	$2.16b	1.20%	$0.070000		
finance-abc7-com	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
finance-abc7chicago-com	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
financial-content	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
finapps-forbes-com	pag	-1.7%	$22.88	22.90	-0.40	589,585	23.21	22.61	23.28	23.94	11.27	93 mil	17.2	2 bil	1.2	0.28	1.33	
finviz	pag	-1.72%	22.88			589,585			23.28	-4.43%	103.73%	92.63m	16.70	2.12b		0.28	1.37	
fool	pag	-1.72%	$22.88	$22.90	-0.40	589,585	$23.21	$22.61	$23.28	$23.94	$11.27		17.60	$2.12b	4.90%	0.07		
foxbusiness	pag		$22.88		-0.40	591,179			$23.28									
google-finance	pag	(-1.72%)	22.88	22.90	-0.40	589,585.00	23.21	22.61		23.94	11.27	92.63m	16.64	2.12b	1.22	0.07	1.37	
howthemarketworks	pag	-1.718%	22.88	22.9	-0.4	585,899	23.21	22.61	23.28									
hpcwire	pag	-1.718%	22.88 usd	22.90	-0.4000	591,179	23.21	22.61	23.28	23.94	11.27	92,628,403						
insidestocks	pag	-1.72%	22.88	22.92	-0.40	591100	23.21	22.61					price earnings ratio: 16.70					
investopedia	pag	-1.72 %	$22.88	22.90	-0.40				23.28									
investorguide	pag	-2.10%	22.79	22.90	-0.49		23.21	22.63		23.24	10.89		17.62	2.111b			1.321	
marketintellisearch	pag	-1.72 %	$22.88	$22.90	-0.40	599.80k	$23.21	$22.61	$23.28			92.63m	16.99	2.16b	1.2 %		1.37	
marketwatch	pag	-1.72%	$22.88	open: 22.90	-0.40	5,280	$23.21	$22.61	$23.28	$23.94	$11.27		28.88	$2.19b	1.22%	0.07	0.79	
minyanville	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
msn-money	pag	-1.72%	22.88	22.90	-0.40	589,585	23.21	22.61	23.28	23.94	11.27	92.63 mil	17.07	2.16 bil	1.20%	0.28	1.32	
nasdaq-com	pag	1.72%	$ 22.88		0.40	589,585	$ 23.21	$ 22.61	$ 23.28	$ 23.94	$ 11.27	92,628,000	17.2	$ 2,119,328,640	1.2 %	$0.280000	$ 1.33	
optimum	pag	-1.72%	22.88 ( 4:15 pm edt)	22.90	-0.40	589,585	23.21	22.61	23.28	23.94	11.14	92.63m	16.6	2.1b	1.22	0.28	1.38	
paidcontent	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
pc-quote	pag	-1.72%	22.88	22.9	-0.40	589,585	23.21	22.61	23.28	23.94	11.27	94,247,378	17.37313	2,156,380,000		0.07		
personal-wealth-biz	pag	-1.72%	22.88	22.90	-0.40	591,179	23.21	22.61	23.28	23.24	10.89		17.62		0.30	0.07	1.321	
predictwallstreet	pag	-1.72%	22.88		-0.40	589,585												
raymond-james	pag	-1.72	22.88	22.90	-0.40	589,585	23.21	22.61	22.88	23.94	11.27		16.58				1.38	
renewable-energy-world	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
screamingmedia	pag	-1.72%	$	open: 22.90	-0.40	3,686	$23.21	$22.61	$23.28	$23.94	$11.27		28.88	$2.19b	1.22%	0.07	0.79	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	-1.72%	last trade: 22.88		change: -0.400								p/e ratio: 17.62					
smartmoney	pag	(-1.72%)	22.88	$22.90	-0.40	589,585	$23.21	$22.61	$23.28	$23.94	$11.27			2,156,400	1.20%	$0.07		
stocknod	pag	-1.718%	22.88 usd	22.90	-0.4000	589,585	23.21	22.61	23.28	23.94	11.27	92,628,403						
stockpickr	pag	-1.72%	$22.88 -0.40 | -1.72%	22.90	-0.40	589.59k	23.21	22.61	23.28	23.94	11.27							
stocksmart	pag	%	$20.08	17.42		29,770	20.9	19.99										
stocktwits	pag	-1.85%	22.85		-0.43													
streetinsider-com	pag	1.72%	22.88	$22.90	-0.4	589,585	$23.21	$22.61	$23.28	$23.94	$11.14		16.58				$1.38	
thecramerreport	pag		22.88	22.90	-0.40	589585	23.21	22.61										
thestree	pag	-1.72%	$22.88	22.9	-0.4	589585	23.21	22.61	23.28	-23.94	11.27	9.2628403e7		2.188809163e9				
tickerspy	pag	-1.72%	$22.88	22.90	-0.40	589,585	23.21	22.61	23.28	23.94	11.27		17.4	2.1b	0.30%	$0.07		
tmx-quotemedia	pag	-1.72%	22.880	22.900	-0.400	591,179	23.210	22.610	23.280	23.940	11.270	92,628,403	17.60	2,119,337,861	1.224	0.070 usd	1.32	
updown	pag	-1.72%	$22.88	$22.90	-$0.40	585,899	$23.21	$22.61	$23.28	$23.94	$11.27	92.62b	17.61	$2.15b			1.32	
wallstreetsurvivor	pag	-1.72%	22.88	22.90	-0.40	585,899	23.21	22.61		23.94	11.62		17.60	$2b	1.20%		1.18	
yahoo-finance	pag	1.72%	22.88	22.90	0.40	589,585	23.21	22.61	23.28	23.94	11.27		17.32	2.12b	1.20%	0.28	1.32	
ycharts-com	pag	-1.85%	22.85		-0.43					23.94	11.27		17.18	2.12b	1.22%		1.33	
zacks	pag	(-1.72%)	22.88		-0.40	vol.  589,585	23.21	22.61		23.94	11.14		16.99	2.16 b	0.30	0.07	1.37	
advfn	laz	-4.25	34.95	36.03	-1.55	746930	36.17	34.86										
barchart	laz	-4.25%	34.95	36.03	-1.55	746,930	36.17	34.86	36.50	46.36	27.15		17.56	$3.96 b	1.74%	$0.64	+2.05	
barrons	laz	4.25%	34.95	36.03	-1.55	736,636	36.17	34.86				138.47 million		$4.76 billion	1.83%	$0.16		
bloomberg	laz	-4.247%	34.950	36.030	-1.550	746,930	36.170	34.860		46.54	27.53	119.698mil	17.049	4,467.293mil	1.526	0.160 regular cash	2.050	
boston-com	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
bostonmerchant	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
business-insider	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
chron	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
cio-com	laz	-4.25%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000		4b	1.8	0.64		
cnn-money	laz	-4.25%today&rsquo;s change	34.95data as of 4:03pm et	36.03	-1.55	746,930	36.17	34.86	36.50					$3.9b	1.83%			
easystockalterts	laz	-4.30%	34.95	36.03	-1.55	746930	36.17	34.86	36.50	46.54	27.53						0.00	
eresearch-fidelity-com	laz	-4.25%	34.9500	36.0300	-1.5500	746,930	36.1700	34.8600	36.5000	46.5400	27.5300	119,698,000	17.38	$4.37b	1.75%	$0.160000		
finance-abc7-com	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
finance-abc7chicago-com	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
financial-content	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
finapps-forbes-com	laz	-4.2%	$34.95	36.03	-1.55	746,930	36.17	34.86	36.50	46.54	27.53	120 mil	16.6	4 bil	1.8	0.64	2.10	
finviz	laz	-4.25%	34.95			746,930			36.50	-24.61%	28.73%	119.70m	17.46	4.37b		0.64	2.09	
fool	laz	-4.25%	$34.95	$36.03	-1.55	736,636	$36.17	$34.86	$36.50	$46.54	$27.53		17.30	$4.18b	1.20%	0.64		
foxbusiness	laz		$34.95		-1.55	775,028			$36.50									
google-finance	laz	(-4.25%)	34.95	36.03	-1.55	746,930.00	36.17	34.86		46.54	27.53	119.70m	16.70	4.18b	1.83	0.16	2.09	
howthemarketworks	laz	-4.247%	34.95	36.03	-1.55	736,636	36.17	34.86	36.5									
hpcwire	laz	-4.247%	34.95 usd	36.03	-1.550	775,028	36.17	34.86	36.50	46.54	27.53	110,925,000						
insidestocks	laz	-4.25%	34.95	36.03	-1.55	736636	36.17	34.86					price earnings ratio: 17.13					
investopedia	laz	-4.25 %	$34.95	36.03	-1.55				36.50									
investorguide	laz	-4.14%	34.99		-1.51		36.14	34.86		46.54	25.70		19.47	4.095b			1.875	
marketintellisearch	laz	-4.25 %	$34.95	$0.00	-1.55	720.50k	$36.17	$34.86	$36.50			119.70m	17.46	4.37b	1.75 %		2.09	
marketwatch	laz	-4.25%	$34.95	open: 36.03	-1.55	67,390	$36.17	$34.86	$36.50	$46.54	$27.53		17.67	$4.76b	1.83%	0.16	1.98	
minyanville	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
msn-money	laz	-4.25%	34.95	36.03	-1.55	746,930	36.17	34.86	36.50	46.54	27.53	119.70 mil	24.79	4.37 bil	1.75%	0.64	2.09	
nasdaq-com	laz	4.25%	$ 34.95		1.55	746,930	$ 36.17	$ 34.86	$ 36.50	$ 46.54	$ 27.53	119,698,000	17.05	$ 4,183,445,100	1.75 %	$0.640000	$ 2.05	
optimum	laz	-4.25%	34.95 ( 4:15 pm edt)	36.03	-1.55	746,930	36.17	34.86	36.50	46.54	27.53	110.92m		3.9b	1.83	0.64		
paidcontent	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
pc-quote	laz	-4.25%	34.95	36.03	-1.55	746,930	36.17	34.86	36.5	46.54	27.53	125,006,495	25.88652	4,368,977,000		0.16		
personal-wealth-biz	laz	-4.25%	34.95	35.97	-1.55	775,028	36.17	34.86	36.50	46.54	25.70		19.47		1.47	0.535	1.875	
predictwallstreet	laz	-4.25%	34.95		-1.55	746,930												
raymond-james	laz	-4.25	34.95	36.03	-1.55	746,930	36.17	34.86	34.95	46.54	27.53		14.75				2.37	
renewable-energy-world	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
screamingmedia	laz	-4.25%	$	open: 36.03	-1.55	11,194	$36.17	$34.86	$36.50	$46.54	$27.53		17.67	$4.76b	1.83%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	-4.25%	last trade: 34.95		change: -1.550								p/e ratio: 19.47					
smartmoney	laz	(-4.25%)	34.95	$36.03	-1.55	746,930	$36.17	$34.86	$36.50	$46.54	$27.53			4,369,000	1.75%	$0.16		
stocknod	laz	-4.247%	34.95 usd	36.03	-1.550	746,930	36.17	34.86	36.50	46.54	27.53	110,925,000						
stockpickr	laz	-4.25%	$34.95 -1.55 | -4.25%	36.03	-1.55	746.93k	36.17	34.86	36.50	46.54	27.53							
stocksmart	laz	%	$37.29	39.5		16,814	38.73	37.28										
stocktwits	laz	-4.19%	34.97		-1.53													
streetinsider-com	laz	4.25%	34.95	$36.03	-1.55	746,930	$36.17	$34.86	$36.50	$46.54	$27.53						$0.00	
thecramerreport	laz		34.95		-1.55	746930	36.17	34.86										
thestree	laz	-4.25%	$34.95	36.03	-1.55	746930	36.17	34.86	36.5	-46.54	27.53	1.19697937e8		4.392914251e9				
tickerspy	laz	-4.25%	$34.95	36.03	-1.55	746,930	36.17	34.86	36.50	46.54	27.53		25.9	4.3b	1.75%	$0.16		
tmx-quotemedia	laz	-4.25%	34.950	36.030	-1.550	775,028	36.170	34.860	36.500	46.540	27.530	119,697,937	17.30	4,183,442,898	1.753	0.160 usd	2.11	
updown	laz	-4.25%	$34.95	$36.03	-$1.55	735,736	$36.17	$34.86	$36.50	$46.54	$27.53	119.69b	15.35	$4.36b			2.38	
wallstreetsurvivor	laz	-4.25%	34.95	36.03	-1.55	736,636	36.17	34.86		46.54	29.82		17.30	$4b	1.80%	0.50 -	1.36	
yahoo-finance	laz	4.25%	34.95		1.55	746,930	36.17	34.86	36.50	46.54	27.53		18.64	4.09b	1.80%	0.64	1.88	
ycharts-com	laz	-4.19%	34.97		-1.53					46.54	27.53		16.12	3.96b	1.77%		2.17	
zacks	laz	(-4.25%)	34.95		-1.55	vol.  746,930	36.17	34.86		46.54	27.53		17.46	4.37 b	1.75	0.64	2.09	
advfn	cdzi	-5.57	10.86	11.33	-0.64	43894	11.35	10.84										
barchart	cdzi	-5.57%	10.86	11.35	-0.64	45,614	11.35	10.84	11.50	13.74	9.30		0.00	$150.19 m			-0.23	
barrons	cdzi	5.57%	10.86	11.33	-0.64	42,894	11.35	10.84				13.67 million		$164.96 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	-5.565%	10.860	11.330	-0.640	43,894	11.350	10.840		13.74	9.30	13.827mil		150.165mil			-1.090	
boston-com	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
bostonmerchant	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
business-insider	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
chron	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
cio-com	cdzi	-5.57%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354		150m				
cnn-money	cdzi	-5.57%	10.86	11.33	-0.64	41,899	11.35	10.84	11.50				nm	$150.2m				
easystockalterts	cdzi	-5.65%	10.86	11.33	-0.64	43894	11.35	10.84	11.50	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	-5.57%	10.8600	11.3300	-0.6400	43,894	11.3500	10.8400	11.5000	13.7400	9.3000	13,827,000	nm	$159.01m				
finance-abc7-com	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
financial-content	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	-5.6%	$10.86	11.33	-0.64	43,894	11.35	10.84	11.50	13.74	9.30	14 mil		150 mil	0.0	0.00		
finviz	cdzi	-5.57%	10.86			43,894			11.50	-20.96%	16.77%	13.83m		150.19m			-1.09	
fool	cdzi	-5.57%	$10.86	$11.33	-0.64	42,894	$11.35	$10.84	$11.50	$13.74	$9.30		0.00	$150.17m				
foxbusiness	cdzi		$10.86		-0.64	44,324			$11.50									
google-finance	cdzi	(-5.57%)	10.86	11.33	-0.64	43,894.00	11.35	10.84		13.74	9.30	13.83m		150.17m			-1.09	
howthemarketworks	cdzi	-5.565%	10.86	11.33	-0.64	41,899	11.35	10.84	11.5									
hpcwire	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
insidestocks	cdzi	-5.57%	10.86	11.35	-0.64	43894	11.35	10.84										
investopedia	cdzi	-5.57 %	$10.86	11.33	-0.64				11.50									
investorguide	cdzi	-5.57%	10.86	11.33	-0.64		11.35	10.84		14.00	9.30			150.2m			-1.09	
marketintellisearch	cdzi	-5.57 %	$10.86	$11.10	-0.64	41.80k	$11.33	$10.84	$11.50			13.83m	0.00	0.16b	0.0 %		-1.09	
marketwatch	cdzi	-5.57%	$10.86	open: 11.33	-0.64	2,425	$11.35	$10.84	$11.50	$13.74	$9.30			$164.96m				
minyanville	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
msn-money	cdzi	-5.57%	10.86	11.33	-0.64	43,894	11.35	10.84	11.50	13.74	9.30	13.83 mil	-9.96	159.01 mil			-1.09	
nasdaq-com	cdzi	5.57%	$ 10.86	$ 11.33	0.64	43,894	$ 11.35	$ 10.84	$ 11.50	$ 13.74	$ 9.30	13,827,000		$ 150,161,220				
optimum	cdzi	-5.57%	10.86 ( 4:30 pm edt)	11.33	-0.64	43,894	11.35	10.84	11.50	13.74	9.30	13.83m		150.2m			-1.09	
paidcontent	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
pc-quote	cdzi	-5.57%	10.86	11.33	-0.64	43,894	11.35	10.84	11.5	13.74	9.30	14,641,851	-10.55046	159,011,000				
personal-wealth-biz	cdzi	-5.57%	10.86	11.10	-0.64	44,324	11.35	10.84	11.50	14.00	9.30					0.00	-1.09	
predictwallstreet	cdzi	-5.57%	10.86		-0.64	43,894												
raymond-james	cdzi	-5.57	10.86	11.33	-0.64	43,894	11.35	10.84	10.86	13.74	9.30						-1.09	
renewable-energy-world	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
screamingmedia	cdzi	-5.57%	$	open: 11.33	-0.64	1,995	$11.35	$10.84	$11.50	$13.74	$9.30			$164.96m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	-5.57%	last trade: 10.86		change: -0.640													
smartmoney	cdzi	(-5.57%)	10.86	$11.33	-0.64	43,894	$11.35	$10.84	$11.50	$13.74	$9.30			159,000	0.00%	$0.00		
stocknod	cdzi	-5.565%	10.86 usd	11.33	-0.6400	43,894	11.35	10.84	11.50	13.74	9.300	13,827,354						
stockpickr	cdzi	-5.57%	$10.86 -0.64 | -5.57%	11.33	-0.64	43.89k	11.35	10.84	11.50	13.74	9.30							
stocksmart	cdzi	%	$10.2	12.41		11,528	10.35	10.2										
stocktwits	cdzi	4.45%	10.79		+0.46													
streetinsider-com	cdzi	5.57%	10.86	$11.33	-0.64	43,894	$11.35	$10.84	$11.50	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		10.86	11.10	-0.64	43894	11.35	10.84										
thestree	cdzi	-5.57%	$10.86	11.33	-0.64	43894	11.35	10.84	11.5	-13.74	9.3	1.3827354e7		1.64960333e8				
tickerspy	cdzi	-5.57%	$10.86	11.33	-0.64	43,894	11.35	10.84	11.50	13.74	9.30		-10.6	159.0m	0.00%	$0.00		
tmx-quotemedia	cdzi	-5.57%	10.860	11.330	-0.640	44,324	11.350	10.840	11.500	13.740	9.300	13,827,354		150,165,064			-1.09	
updown	cdzi	-5.57%	$10.86	$11.33	-$0.64	41,899	$11.35	$10.84	$11.50	$13.74	$9.30	13.82b		$159m			-1.09	
wallstreetsurvivor	cdzi	-5.57%	10.86	11.33	-0.64	41,899	11.35	10.84		13.36	9.30			$159m			-1.16	
yahoo-finance	cdzi	5.57%	10.86	11.10	0.64	43,894	11.35	10.84	11.50	13.74	9.30			150.16m			-1.09	
ycharts-com	cdzi	-5.58%	10.83		-0.64					13.74	9.30			149.78m	0.00%		-1.09	
zacks	cdzi	(-5.57%)	10.86		-0.64	vol.  43,894	11.35	10.84		13.74	9.30			159.01 m	0.00	0.00		
advfn	fcs	-2.29	17.06	17.22	-0.4	1769099	17.42	16.83										
barchart	fcs	-2.29%	17.06	17.21	-0.40	1,769,099	17.42	16.83	17.46	21.02	7.71		10.55	$2.18 b			+1.35	
barrons	fcs	2.29%	17.06	17.29	-0.40	1.765m	17.42	16.83				128.00 million		$2.23 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	-2.291%	17.060	17.220	-0.400	1,769,099	17.420	16.830		21.02	7.71	127.599mil	11.847	2,176.834mil			1.440	
boston-com	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
bostonmerchant	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
business-insider	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
chron	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
cio-com	fcs	-2.29%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725	12.64	2b				
cnn-money	fcs	-2.29%	17.06	17.22	-0.40	1,767,099	17.42	16.83	17.46				12.6	$2.2b				
easystockalterts	fcs	-2.32%	17.06	17.22	-0.40	1769099	17.42	16.83	17.46	20.99	7.71		12.64				1.35	
eresearch-fidelity-com	fcs	-2.29%	17.0600	17.2200	-0.4000	1,769,099	17.4200	16.8300	17.4600	21.0200	7.7100	127,599,000	12.93	$2.23b				
finance-abc7-com	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
financial-content	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	-2.3%	$17.06	17.22	-0.40	1,769,099	17.42	16.83	17.46	21.02	7.71	128 mil	12.6	2 bil	0.0	0.00	1.35	
finviz	fcs	-2.29%	17.06			1,768,899			17.46	-18.84%	121.27%	127.60m	12.54	2.18b			1.36	
fool	fcs	-2.29%	$17.06	$17.22	-0.40	1,765,003	$17.42	$16.83	$17.46	$21.02	$7.71		12.90	$2.18b				
foxbusiness	fcs		$17.06		-0.40	1,769,749			$17.46									
google-finance	fcs	(-2.29%)	17.06	17.22	-0.40	1.77m	17.42	16.83		21.02	7.71	127.60m	12.57	2.18b			1.36	
howthemarketworks	fcs	-2.291%	17.06	17.22	-0.4	1,765,003	17.42	16.83	17.46									
hpcwire	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,499	17.42	16.83	17.46	20.99	7.710	127,598,725						
insidestocks	fcs	-2.29%	17.06	17.21	-0.40	1768253	17.42	16.83					price earnings ratio: 10.28					
investopedia	fcs	-2.29 %	$17.06	17.22	-0.40				17.46									
investorguide	fcs	-2.29%	17.06	17.21	-0.40		17.42	17.035		21.02	7.71		12.92	2.177b			1.351	
marketintellisearch	fcs	-2.29 %	$17.06	$17.21	-0.40	1738.70k	$17.42	$16.83	$17.46			127.60m	12.84	2.23b	0.0 %		1.36	
marketwatch	fcs	-2.29%	$16.58	open: 17.29	-0.40	5,051	$17.42	$16.83	$17.46	$21.02	$7.71		12.83	$2.23b			1.33	
minyanville	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
msn-money	fcs	-2.29%	17.06	17.22	-0.40	1.77 mil	17.42	16.83	17.46	21.02	7.71	127.60 mil	12.64	2.23 bil			1.36	
nasdaq-com	fcs	2.29%	$ 17.06		0.40	1,769,099	$ 17.42	$ 16.83	$ 17.46	$ 21.02	$ 7.71	127,599,000	12.64	$ 2,176,838,940			$ 1.35	
optimum	fcs	-2.29%	17.06 ( 4:15 pm edt)	17.22	-0.40	1,768,999	17.42	16.83	17.46	20.99	7.71	127.60m	12.6	2.2b			1.35	
paidcontent	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
pc-quote	fcs	-2.29%	17.06	17.22	-0.40	1,769,099	17.42	16.83	17.46	21.02	7.71	130,590,762	12.93333	2,227,878,000				
personal-wealth-biz	fcs	-2.29%	17.06	17.21	-0.40	1,769,749	17.42	16.83	17.46	21.02	7.71		12.92			0.00	1.351	
predictwallstreet	fcs	-2.29%	17.06		-0.40	1,769,099												
raymond-james	fcs	-2.29	17.06	17.22	-0.40	1,769,099	17.42	16.83	17.06	21.02	7.71		12.27				1.39	
renewable-energy-world	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
screamingmedia	fcs	-2.29%	$	open: 17.22	-0.40	4,651	$17.42	$16.83	$17.46	$21.02	$7.71		12.83	$2.23b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	-2.29%	last trade: 17.06		change: -0.400								p/e ratio: 12.92					
smartmoney	fcs	(-2.29%)	17.06	$17.22	-0.40	1,769,099	$17.42	$16.83	$17.46	$21.02	$7.71			2,227,900	0.00%	$0.00		
stocknod	fcs	-2.291%	17.06 usd	17.22	-0.4000	1,769,099	17.42	16.83	17.46	20.99	7.710	127,598,725						
stockpickr	fcs	-2.29%	$17.06 -0.40 | -2.29%	17.22	-0.40	1.77m	17.42	16.83	17.46	21.02	7.71							
stocksmart	fcs	%	$17.605	15.94		139,039	18.1	17.55										
stocktwits	fcs	-2.32%	17.05		-0.41													
streetinsider-com	fcs	2.29%	17.06	$17.22	-0.4	1,769,099	$17.42	$16.83	$17.46	$20.99	$7.71		12.64				$1.35	
thecramerreport	fcs		17.46	17.29	-0.05	1753027	17.47	17.14										
thestree	fcs	-2.29%	$17.06	17.22	-0.4	1767099	17.42	16.83	17.46	-21.02	7.71	1.27598725e8		2.234253675e9				
tickerspy	fcs	-2.29%	$17.06	17.22	-0.40	1,769,099	17.42	16.83	17.46	21.02	7.71		12.9	2.2b	0.00%	$0.00		
tmx-quotemedia	fcs	-2.29%	17.060	17.220	-0.400	1,769,749	17.420	16.830	17.460	21.020	7.710	127,598,725	12.90	2,176,834,249			1.35	
updown	fcs	-2.29%	$17.06	$17.22	-$0.40	1,764,448	$17.42	$16.83	$17.46	$21.02	$7.71	127.59b	12.53	$2.22b			1.39	
wallstreetsurvivor	fcs	-2.29%	17.06	17.22	-0.40	1,765,003	17.42	16.83		21.02	7.71		12.90	$2b			1.20	
yahoo-finance	fcs	2.29%	17.06	17.21	0.40	1,769,099	17.42	16.83	17.46	21.02	7.71		12.63	2.18b			1.35	
ycharts-com	fcs	-2.32%	17.05		-0.41					21.02	7.71		12.63	2.18b	0.00%		1.35	
zacks	fcs	(-2.29%)	17.06		-0.40	vol.  1,769,099	17.42	16.83		21.02	7.71		10.52	2.23 b	0.00	0.00	1.66	
advfn	rah	-0.59	87.04	87.08	-0.52	257986	87.08	86.49										
barchart	rah	-0.59%	87.04	86.79	-0.52	257,986	87.08	86.49	87.56	91.35	53.90		17.34	$4.79 b			+4.49	
barrons	rah	0.59%	87.04	87.08	-0.52	257,303	87.08	86.49				55.62 million		$4.83 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	-0.594%	87.040	87.080	-0.520	257,986	87.080	86.490		91.35	53.90	55.044mil	16.738	4,791.063mil		1.000 special cash	5.200	
boston-com	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
bostonmerchant	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
business-insider	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
chron	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
cio-com	rah	-0.59%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384	19.39	5b				
cnn-money	rah	-0.59%	87.04	87.08	-0.52	257,986	87.08	86.49	87.56				19.4	$4.8b				
easystockalterts	rah	-0.60%	87.04	87.08	-0.52	257986	87.08	86.49	87.56	91.35	53.90		19.39				4.49	
eresearch-fidelity-com	rah	-0.59%	87.0400	87.0800	-0.5200	257,986	87.0800	86.4900	87.5600	91.3510	53.9000	55,044,000	19.50	$4.82b				
finance-abc7-com	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
financial-content	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
finapps-forbes-com	rah	-0.6%	$87.04	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90	55 mil	19.4	5 bil	0.0	0.00	4.49	
finviz	rah	-0.59%	87.04			257,986			87.56	-4.72%	61.48%	55.04m	19.30	4.79b			4.51	
fool	rah	-0.59%	$87.04	$87.08	-0.52	256,748	$87.08	$86.49	$87.56	$91.35	$53.90		19.50	$4.79b				
foxbusiness	rah		$87.04		-0.52	257,986			$87.56									
google-finance	rah	(-0.59%)	87.04	87.08	-0.52	257,986.00	87.08	86.49		91.35	53.90	55.04m	19.32	4.79b			4.51	
howthemarketworks	rah	-0.594%	87.04	87.08	-0.52	257,303	87.08	86.49	87.56									
hpcwire	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
insidestocks	rah	-0.59%	87.04	86.79	-0.52	257986	87.08	86.49					price earnings ratio: 17.20					
investopedia	rah	-0.59 %	$87.04	87.08	-0.52				87.56									
investorguide	rah	-0.59%	87.04	87.08	-0.52		87.08	86.49		91.35	53.90		19.50	4.791b			4.49	
marketintellisearch	rah	-0.59 %	$87.04	$87.08	-0.52	252.70k	$87.08	$86.49	$87.56			55.04m	19.41	4.82b	0.0 %		4.51	
marketwatch	rah	-0.59%	$87.04	open: 87.08	-0.52	1,838	$87.08	$86.49	$87.56	$91.35	$53.90		19.36	$4.83b			4.49	
minyanville	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
msn-money	rah	-0.59%	87.04	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90	55.04 mil	19.39	4.82 bil			4.51	
nasdaq-com	rah	0.59%	$ 87.04		0.52	257,986	$ 87.08	$ 86.49	$ 87.56	$ 91.351	$ 53.90	55,044,000	19.39	$ 4,791,029,760			$ 4.49	
optimum	rah	-0.59%	87.04 ( 4:15 pm edt)	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90	55.04m	19.4	4.8b			4.49	
paidcontent	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
pc-quote	rah	-0.59%	87.04	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90	55,372,852	19.50111	4,819,653,000		1.0		
personal-wealth-biz	rah	-0.59%	87.04	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90		19.50			0.00	4.49	
predictwallstreet	rah	-0.59%	87.04		-0.52	257,986												
raymond-james	rah	-0.59	87.04	87.08	-0.52	257,986	87.08	86.49	87.04	91.35	53.90		19.13				4.55	
renewable-energy-world	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
screamingmedia	rah	-0.59%	$	open: 87.08	-0.52	1,838	$87.08	$86.49	$87.56	$91.35	$53.90		19.36	$4.83b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	-0.59%	last trade: 87.04		change: -0.520								p/e ratio: 19.5					
smartmoney	rah	(-0.59%)	87.04	$87.08	-0.52	257,986	$87.08	$86.49	$87.56	$91.35	$53.90			4,819,700	0.00%	$1.00		
stocknod	rah	-0.5939%	87.04 usd	87.08	-0.5200	257,986	87.08	86.49	87.56	91.35	53.90	55,044,384						
stockpickr	rah	-0.59%	$87.04 -0.52 | -0.59%	87.08	-0.52	257.99k	87.08	86.49	87.56	91.35	53.90							
stocksmart	rah	%	$87.53	65.14		22,875	88.34	87.53										
stocktwits	rah	-0.59%	87.04		-0.52													
streetinsider-com	rah	0.59%	87.04	$87.08	-0.52	257,986	$87.08	$86.49	$87.56	$91.35	$53.90		19.39				$4.49	
thecramerreport	rah		87.04	87.08	-0.52	257986	87.08	86.49										
thestree	rah	-0.59%	$87.04	87.08	-0.52	257986	87.08	86.49	87.56	-91.35	53.9	5.5044384e7		4.83069514e9				
tickerspy	rah	-0.59%	$87.04	87.08	-0.52	257,986	87.08	86.49	87.56	91.35	53.90		19.5	4.8b	0.00%	$1.00		
tmx-quotemedia	rah	-0.59%	87.040	87.080	-0.520	257,986	87.080	86.490	87.560	91.351	53.900	55,044,384	19.50	4,791,063,183			4.49	
updown	rah	-0.59%	$87.04	$87.08	-$0.52	256,148	$87.08	$86.49	$87.56	$91.35	$53.90	55.04b	19.19	$4.82b			4.56	
wallstreetsurvivor	rah	-0.59%	87.04	87.08	-0.52	257,303	87.08	86.49		91.35	54.70		19.50	$5b			3.74	
yahoo-finance	rah	0.59%	87.04	87.08	0.52	257,986	87.08	86.49	87.56	91.35	53.90		19.39	4.79b			4.49	
ycharts-com	rah	-0.59%	87.04		-0.52					91.30	53.90		19.39	4.79b	0.00%		4.49	
zacks	rah	(-0.59%)	87.04		-0.52	vol.  257,986	87.08	86.49		91.35	53.90		17.3	4.82 b	0.00	0.00	5.06	
advfn	ntap	-1.72	52.56	53.05	-0.92	5132190	53.9372	52.15										
barchart	ntap	-1.72%	52.56	53.05	-0.92	4,656,094	53.94	52.15	53.48	61.02	37.04		31.52	$19.34 b			+1.62	
barrons	ntap	1.72%	52.56	53.05	-0.92	5.132m	53.937	52.15				393.70 million		$20.00 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	-1.720%	52.560	53.050	-0.920	5,125,774	53.937	52.150		61.02	37.04	371.113mil	32.245	19,505.680mil			1.630	
boston-com	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
bostonmerchant	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
business-insider	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
chron	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
cio-com	ntap	-1.72%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544	30.74	20b				
cnn-money	ntap	-1.72%today&rsquo;s change	52.56data as of 4:00pm et	53.05	-0.92	5,131,790	53.94	52.15	53.48				30.7	$19.3b				
easystockalterts	ntap	-1.73%	52.56	53.05	-0.92	5130690	53.94	52.15	53.48	61.02	37.04		30.74				1.71	
eresearch-fidelity-com	ntap	-1.72%	52.5600	53.0500	-0.9200	5,132,190	53.9372	52.1500	53.4800	61.0200	37.0400	371,113,000	31.27	$19.85b				
finance-abc7-com	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
finance-abc7chicago-com	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
financial-content	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
finapps-forbes-com	ntap	-1.7%	$52.56	53.05	-0.92	5,132,190	53.94	52.15	53.48	61.02	37.04	371 mil	32.4	20 bil	0.0	0.00	1.62	
finviz	ntap	-1.72%	52.56			5,131,990			53.48	-13.86%	41.90%	371.11m	31.27	19.85b			1.71	
fool	ntap	-1.89%	$52.47	$53.05	-1.01	4,771,985	$53.94	$52.15	$53.48	$61.02	$37.04		31.30	$19.47b				
foxbusiness	ntap		$52.56		-0.92	5,171,032			$53.48									
google-finance	ntap	(-1.72%)	52.56	53.05	-0.92	5.13m	53.94	52.15		61.02	37.04	371.11m	30.79	19.51b			1.71	
howthemarketworks	ntap	-1.72%	52.56	53.05	-0.92	5,130,890	53.9372	52.15	53.48									
hpcwire	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
insidestocks	ntap	-1.72%	52.56	53.05	-0.92	4479633	53.94	52.15					price earnings ratio: 24.79					
investopedia	ntap	-1.72 %	$52.56	53.05	-0.92				53.48									
investorguide	ntap	-1.76%	52.54	53.02	-0.94		53.89	52.49		61.02	36.33		31.27	19.498b			1.71	
marketintellisearch	ntap	-1.48 %	$52.69	$53.05	-0.79	5068.80k	$53.94	$52.15	$53.48			371.11m	31.27	19.85b	0.0 %		1.71	
marketwatch	ntap	-1.72%	$52.56	open: 53.05	-0.92	47,601	$53.94	$52.15	$53.48	$61.02	$37.04		33.17	$20.00b			1.58	
minyanville	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
msn-money	ntap	-1.72%	52.56	53.05	-0.92	5.13 mil	53.94	52.15	53.48	61.02	37.04	371.11 mil	30.74	19.85 bil			1.71	
nasdaq-com	ntap	1.72%	$ 52.56	$ 53.05	0.92	5,132,190	$ 53.9372	$ 52.15	$ 53.48	$ 61.02	$ 37.04	367,872,000	32.44	$ 19,335,352,320			$ 1.62	
optimum	ntap	-1.72%	52.56 ( 4:00 pm edt)	53.05	-0.92	5,130,690	53.94	52.15	53.48	61.02	37.04	371.11m	30.7	19.5b			1.71	
paidcontent	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
pc-quote	ntap	-1.72%	52.56	53.05	-0.92	5,171,032	53.9372	52.15	53.48	61.02	37.04	377,608,885	31.27485	19,847,123,000				
personal-wealth-biz	ntap	-1.72%	52.56	53.02	-0.92	5,171,032	53.9372	52.15	53.48	61.02	36.33		31.27			0.00	1.71	
predictwallstreet	ntap	-1.72%	52.56		-0.92	5,132,190												
raymond-james	ntap	-1.72	52.56	53.05	-0.92	5,132,190	53.94	52.15	52.56	61.02	37.04		28.11				1.87	
renewable-energy-world	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
screamingmedia	ntap	-1.72%	$	open: 53.05	-0.92	37,209	$53.94	$52.15	$53.48	$61.02	$37.04		33.17	$20.00b			1.58	
scroli	ntap	-1.72%	ntap 52.56	53.05	-0.92	4,670,001	53.94	52.15	53.48	61.02	37.04		30.79				1.71	
simple-stock-quotes	ntap	-1.72%	last trade: 52.56		change: -0.920								p/e ratio: 31.27					
smartmoney	ntap	(-1.72%)	52.56	$53.05	-0.92	5,132,190	$53.94	$52.15	$53.48	$61.02	$37.04			19,847,100	0.00%	$0.00		
stocknod	ntap	-1.720%	52.56 usd	53.05	-0.9200	5,130,890	53.94	52.15	53.48	61.02	37.04	371,112,544						
stockpickr	ntap	-1.72%	$52.56 -0.92 | -1.72%	53.05	-0.92	5.13m	53.94	52.15	53.48	61.02	37.04							
stocksmart	ntap	%	$53.31	54.9		588,886	55.04	53.21										
stocktwits	ntap	-1.74%	52.55		-0.93													
streetinsider-com	ntap	1.72%	52.56	$53.05	-0.92	5,130,690	$53.94	$52.15	$53.48	$61.02	$37.04		30.74				$1.71	
thecramerreport	ntap		53.48	53.29	-0.42	5155405	53.67	52.60										
thestree	ntap	-1.72%	$52.56	53.05	-0.92	5132190	53.94	52.15	53.48	-61.02	37.04	3.71112544e8		2.0002966122e10				
tickerspy	ntap	-1.72%	$52.56	53.05	-0.92	5,131,990	53.94	52.15	53.48	61.02	37.04		31.3	19.7b	0.00%	$0.00		
tmx-quotemedia	ntap	-1.72%	52.560	53.050	-0.920	5,170,232	53.937	52.150	53.480	61.020	37.040	371,112,544	31.30	19,505,675,313			1.71	
updown	ntap	-1.72%	$52.56	$53.05	-$0.92	5,131,790	$53.94	$52.15	$53.48	$61.02	$37.04	367.87b	28.60	$19.84b			1.87	
wallstreetsurvivor	ntap	-1.72%	52.56	53.05	-0.92	5,130,890	53.94	52.15		61.02	37.04		31.30	$20b			1.71	
yahoo-finance	ntap	1.72%	52.56	53.02	0.92	5,132,190	53.94	52.15	53.48	61.02	37.04		30.74	19.51b			1.71	
ycharts-com	ntap	-1.74%	52.55		-0.93					61.02	37.04		30.73	19.33b	0.00%		1.71	
zacks	ntap	(-1.72%)	52.56		-0.92	vol.  5,132,190	53.94	52.15		61.02	37.04		31.27	19.85 b	0.00	0.00	1.71	
advfn	rad	-1.54	1.28	1.28	-0.02	5156868	1.3	1.28										
barchart	rad	-1.54%	1.28	1.29	-0.02	5,156,868	1.30	1.28	1.30	1.47	0.86		0.00	$1.14 b			-0.63	
barrons	rad	1.54%	1.28	1.28	-0.02	5.107m	1.30	1.28				882.95 million		$1.19 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	-1.538%	1.280	1.280	-0.020	5,156,868	1.300	1.280		1.47	0.86	890.228mil		1,139.492mil			-0.410	
boston-com	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
bostonmerchant	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
business-insider	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
chron	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
cio-com	rad	-1.54%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995		1b				
cnn-money	rad	-1.54%	1.28	1.28	-0.02	5,156,868	1.30	1.28	1.30				nm	$1.1b				
easystockalterts	rad	-1.56%	1.28	1.28	-0.02	5156868	1.30	1.28	1.30	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	-1.54%	1.2800	1.2800	-0.0200	5,156,868	1.3000	1.2800	1.3000	1.4700	0.8600	890,228,000	nm	$1.16b				
finance-abc7-com	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
finance-abc7chicago-com	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
financial-content	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
finapps-forbes-com	rad	-1.5%	$1.28	1.28	-0.02	5,156,868	1.30	1.28	1.30	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	-1.54%	1.28			5,156,868			1.30	-12.93%	48.84%	890.23m		1.14b			-0.63	
fool	rad	-1.54%	$1.28	$1.28	-0.02	5,156,868	$1.30	$1.28	$1.30	$1.47	$0.86		0.00	$1.14b				
foxbusiness	rad		$1.28		-0.02	5,177,908			$1.30									
google-finance	rad	(-1.54%)	1.28	1.28	-0.02	5.16m	1.30	1.28		1.47	0.86	890.23m		1.14b			-0.63	
howthemarketworks	rad	-1.538%	1.28	1.28	-0.02	5,107,088	1.3	1.28	1.3									
hpcwire	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
insidestocks	rad	-1.54%	1.28	1.29	-0.02	5107188	1.30	1.28										
investopedia	rad	-1.54 %	$1.28	1.28	-0.02				1.30									
investorguide	rad	-1.54%	1.28	1.28	-0.02		1.30	1.28		1.47	0.86			1.139b			-0.628	
marketintellisearch	rad	-1.54 %	$1.28	$1.28	-0.02	5087.60k	$1.30	$1.28	$1.30			890.23m	0.00	1.16b	0.0 %		-0.63	
marketwatch	rad	-1.54%	$1.28	open: 1.28	-0.02	56,528	$1.30	$1.28	$1.30	$1.47	$0.86			$1.19b				
minyanville	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
msn-money	rad	-1.54%	1.28	1.28	-0.02	5.16 mil	1.30	1.28	1.30	1.47	0.86	890.23 mil	-2.06	1.16 bil			-0.63	
nasdaq-com	rad	1.54%	$ 1.28		0.02	5,156,868	$ 1.30	$ 1.28	$ 1.30	$ 1.47	$ 0.86	890,228,000		$ 1,139,491,840			$ -0.63	
optimum	rad	-1.54%	1.28 ( 4:15 pm edt)	1.28	-0.02	5,156,868	1.30	1.28	1.30	1.47	0.86	890.23m		1.1b			-0.63	
paidcontent	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
pc-quote	rad	-1.54%	1.28	1.28	-0.02	5,156,868	1.3	1.28	1.3	1.47	0.86	904,137,813	-2.09677	1,157,296,000				
personal-wealth-biz	rad	-1.54%	1.28	1.28	-0.02	5,177,908	1.30	1.28	1.30	1.47	0.86					0.00	-0.628	
predictwallstreet	rad	-1.54%	1.28		-0.02	5,156,868												
raymond-james	rad	-1.54	1.28	1.28	-0.02	5,156,868	1.30	1.28	1.28	1.47	0.86						-0.63	
renewable-energy-world	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
screamingmedia	rad	-1.54%	$	open: 1.28	-0.02	56,528	$1.30	$1.28	$1.30	$1.47	$0.86			$1.19b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	-1.54%	last trade: 1.28		change: -0.020													
smartmoney	rad	(-1.54%)	1.28	$1.28	-0.02	5,156,868	$1.30	$1.28	$1.30	$1.47	$0.86			1,157,300	0.00%	$0.88		
stocknod	rad	-1.538%	1.280 usd	1.280	-0.0200	5,156,868	1.300	1.280	1.300	1.470	0.8600	890,227,995						
stockpickr	rad	-1.54%	$1.28 -0.02 | -1.54%	1.29	-0.02	5.16m	1.30	1.28	1.30	1.47	0.86							
stocksmart	rad	%	$1.065	.89		1,157,578	1.09	1.045										
stocktwits	rad	-0.77%	1.29		-0.01													
streetinsider-com	rad	1.54%	1.28	$1.28	-0.02	5,156,868	$1.30	$1.28	$1.30	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.30	1.30	-0.03	9039282	1.32	1.28										
thestree	rad	-1.54%	$1.28	1.29	-0.02	5156868	1.3	1.28	1.3	-1.47	0.86	8.90227995e8		1.184003233e9				
tickerspy	rad	-1.54%	$1.28	1.28	-0.02	5,156,868	1.30	1.28	1.30	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	-1.54%	1.280	1.280	-0.020	5,177,908	1.300	1.280	1.300	1.470	0.860	890,227,995		1,139,491,834			-0.63	
updown	rad	-1.54%	$1.28	$1.28	-$0.02	5,100,088	$1.30	$1.28	$1.30	$1.47	$0.86	890.24b		$1.15b			-0.63	
wallstreetsurvivor	rad	-1.54%	1.28	1.28	-0.02	5,107,088	1.30	1.28		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	1.54%	1.28	1.28	0.02	5,156,868	1.30	1.28	1.30	1.47	0.86			1.14b			-0.63	
ycharts-com	rad	-0.77%	1.29		-0.01					1.47	0.86			1.15b	0.00%		-0.62	
zacks	rad	(-1.54%)	1.28		-0.02	vol.  5,156,868	1.30	1.28		1.47	0.86			1.16 b	0.00	0.00	-.57	
advfn	ctrp	-2.54	43.77	44.33	-1.14	1625945	44.79	43.46										
barchart	ctrp	-2.54%	43.77	44.33	-1.14	1,505,337	44.79	43.46	44.91	53.16	34.86		42.04	$6.47 b			+1.08	
barrons	ctrp	2.56%	43.76	44.33	-1.15	1.605m	44.79	43.46				150.31 million		$6.71 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	-2.538%	43.770	44.330	-1.140	1,625,945	44.790	43.460		53.16	34.86	136.221mil	40.341	5,962.397mil		0.112 regular cash	1.085	
boston-com	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,625,445	44.79	43.46	44.91	53.16	34.86	136,220,000						
bostonmerchant	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,625,445	44.79	43.46	44.91	53.16	34.86	136,220,000						
business-insider	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,625,445	44.79	43.46	44.91	53.16	34.86	136,220,000						
chron	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,625,645	44.79	43.46	44.91	53.16	34.86	136,220,000						
cio-com	ctrp	-2.54%	43.77 usd	44.33	-1.140	1,625,645	44.79	43.46	44.91	53.16	34.86	136,220,000		6b				
cnn-money	ctrp	-2.56%	43.76	44.33	-1.15	1,626,145	44.79	43.46	44.91				50.9	$6.3b				
easystockalterts	ctrp	-2.57%	43.77	44.33	-1.14	1621645	44.79	43.46	44.91	53.16	34.50						0.00	
eresearch-fidelity-com	ctrp	-2.54%	43.7700	44.3300	-1.1400	1,626,045	44.7900	43.4600	44.9100	53.1600	34.8600	143,541,000	40.83	$6.45b				
finance-abc7-com	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
finance-abc7chicago-com	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
financial-content	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
finapps-forbes-com	ctrp	-2.5%	$43.77	44.33	-1.14	1,621,845	44.79	43.46	44.91	53.16	34.86	144 mil	40.5	6 bil	0.0	0.00	1.08	
finviz	ctrp	-2.54%	43.77			1,621,545			44.91	-17.66%	25.56%	143.54m	40.46	6.45b			1.11	
fool	ctrp	-2.71%	$43.69	$44.33	-1.22	1,508,830	$44.79	$43.46	$44.91	$53.16	$34.86		24.50	$5.95b	0.60%	0.22		
foxbusiness	ctrp		$43.77		-1.14	1,630,845			$44.91									
google-finance	ctrp	(-2.54%)	43.77	44.33	-1.14	1.62m	44.79	43.46		53.16	34.86	574.16m	39.42	25.13b			1.11	
howthemarketworks	ctrp	-2.538%	43.77	44.33	-1.14	1,621,345	44.79	43.46	44.91									
hpcwire	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,625,445	44.79	43.46	44.91	53.16	34.86	136,220,000						
insidestocks	ctrp	-2.54%	43.77	44.33	-1.14	1473140	44.79	43.46										
investopedia	ctrp	-2.65 %	$43.72	44.33	-1.19				44.91									
investorguide	ctrp	-2.66%	43.715	44.33	-1.195		44.79	43.47		53.16	31.35		40.35	6.276b			1.113	
marketintellisearch	ctrp	-2.56 %	$43.76	$44.33	-1.15	1610.80k	$44.79	$43.46	$44.91			143.54m	40.46	6.45b	0.0 %		1.11	
marketwatch	ctrp	-2.54%	$44.02	open: 44.33	-1.14	12,985	$44.79	$43.46	$44.91	$53.16	$34.86		40.81	$6.71b			1.07	
minyanville	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
msn-money	ctrp	-2.54%	43.77	44.33	-1.14	1.62 mil	44.79	43.46	44.91	53.16	34.86	143.54 mil	39.43	6.45 bil			1.11	
nasdaq-com	ctrp	2.54%	$ 43.77	$ 44.33	1.14	1,621,845	$ 44.79	$ 43.46	$ 44.91	$ 53.16	$ 34.86	143,564,000	40.53	$ 6,283,796,280			$ 1.08	
optimum	ctrp	-2.54%	43.77 ( 4:00 pm edt)	44.33	-1.14	1,620,975	44.79	43.46	44.91	53.16	34.50	136.22m		6.0b	0.28	0.12		
paidcontent	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
pc-quote	ctrp	-2.54%	43.77	44.33	-1.14	1,630,845	44.79	43.46	44.91	53.16	34.86	147,303,153	40.45946	6,447,459,000		0.112		
personal-wealth-biz	ctrp	-2.54%	43.77	44.33	-1.14	1,630,745	44.79	43.46	44.91	53.16	31.35		40.35			0.00	1.113	
predictwallstreet	ctrp	-2.54%	43.77		-1.14	1,621,845												
raymond-james	ctrp	-2.54	43.77	44.33	-1.14	1,621,845	44.79	43.46	43.77	53.16	34.86		37.73				1.16	
renewable-energy-world	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
screamingmedia	ctrp	-2.54%	$	open: 44.33	-1.14	8,755	$44.79	$43.46	$44.91	$53.16	$34.86		40.84	$6.71b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	-2.54%	last trade: 43.77		change: -1.140								p/e ratio: 40.35					
smartmoney	ctrp	(-2.54%)	43.77	$44.33	-1.14	1,621,845	$44.79	$43.46	$44.91	$53.16	$34.86			6,117,600	0.00%	$0.11		
stocknod	ctrp	-2.538%	43.77 usd	44.33	-1.140	1,621,345	44.79	43.46	44.91	53.16	34.86	136,220,000						
stockpickr	ctrp	-2.54%	$43.77 -1.14 | -2.54%	44.33	-1.14	1.62m	44.79	43.46	44.91	53.16	34.86							
stocksmart	ctrp	%	$45.035	41.34		272,160	45.22	44.65										
stocktwits	ctrp	-2.60%	43.74		-1.17													
streetinsider-com	ctrp	2.54%	43.77	$44.33	-1.14	1,621,645	$44.79	$43.46	$44.91	$53.16	$34.50						$0.00	
thecramerreport	ctrp		44.91	45.02	-0.49	1039824	45.24	44.36										
thestree	ctrp	-2.54%	$43.77	44.33	-1.14	1621475	44.79	43.46	44.91	-53.16	34.86	1.3622e8		6.184388e9				
tickerspy	ctrp	-2.54%	$43.77	44.33	-1.14	1,621,475	44.79	43.46	44.91	53.16	34.86		40.5	6.4b	0.00%	$0.11		
tmx-quotemedia	ctrp	-2.54%	43.770	44.330	-1.140	1,630,845	44.790	43.460	44.910	53.160	34.860	136,220,000	24.50	5,962,349,400			1.84	
updown	ctrp	-2.54%	$43.77	$44.33	-$1.14	1,621,475	$44.79	$43.46	$44.91	$53.16	$34.86	136.22b	5.88	$6.11b			7.64	
wallstreetsurvivor	ctrp	-2.54%	43.77	44.33	-1.14	1,621,345	44.79	43.46		53.16	36.64		24.50	$6b			1.06	
yahoo-finance	ctrp	2.54%	43.77	44.33	1.14	1,621,745	44.79	43.46	44.91	53.16	31.35		39.33	6.28b			1.11	
ycharts-com	ctrp	-2.56%	43.74		-1.15					53.16	34.86		40.50	6.47b	0.00%		1.08	
zacks	ctrp	(-2.54%)	43.77		-1.14	vol.  1,622,145	44.79	43.46		53.16	34.50		41.58	6.45 b	0.00	0.00	1.08	
advfn	iaci	-2.02	37.77	38.29	-0.78	1189880	38.95	37.58										
barchart	iaci	-2.02%	37.77	38.29	-0.78	1,189,880	38.95	37.58	38.55	39.39	22.15		56.74	$3.34 b			+1.37	
barrons	iaci	2.02%	37.77	38.29	-0.78	1.190m	38.95	37.58				106.27 million		$3.51 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-2.023%	37.770	38.290	-0.780	1,189,880	38.950	37.580		39.39	22.15	85.293mil		3,440.177mil			-0.555	
boston-com	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
bostonmerchant	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
business-insider	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
chron	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
cio-com	iaci	-2.02%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921	111.09	3b				
cnn-money	iaci	-2.02%	37.77	38.29	-0.78	1,189,880	38.95	37.58	38.55				111.1	$3.2b				
easystockalterts	iaci	-2.04%	37.77	38.29	-0.78	1189880	38.95	37.58	38.55	39.39	22.15		111.09				0.34	
eresearch-fidelity-com	iaci	-2.02%	37.7700	38.2900	-0.7800	1,189,880	38.9500	37.5800	38.5500	39.3900	22.1500	90,035,000	154.20	$3.47b				
finance-abc7-com	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
finance-abc7chicago-com	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
financial-content	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
finapps-forbes-com	iaci	-2.0%	$37.77	38.29	-0.78	1,189,880	38.95	37.58	38.55	39.39	22.15	85 mil	27.6	3 bil	0.0	0.00	1.37	
finviz	iaci	-2.02%	37.77			1,189,880			38.55	-4.11%	70.52%	90.04m	124.35	3.47b			0.31	
fool	iaci	-2.02%	$37.77	$38.29	-0.78	1,189,880	$38.95	$37.58	$38.55	$39.39	$22.15		110.10	$3.40b				
foxbusiness	iaci		$37.77		-0.78	1,190,580			$38.55									
google-finance	iaci	(-2.02%)	37.77	38.29	-0.78	1.19m	38.95	37.58		39.39	22.15	90.04m	123.30	3.40b			0.31	
howthemarketworks	iaci	-2.023%	37.77	38.29	-0.78	1,188,335	38.95	37.58	38.55									
hpcwire	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
insidestocks	iaci	-2.02%	37.77	38.29	-0.78	1189880	38.95	37.58					price earnings ratio: 31.74					
investopedia	iaci	-2.02 %	$37.77	38.29	-0.78				38.55									
investorguide	iaci	-2.02%	37.77	38.33	-0.78		38.95	37.58		36.93	21.47		28.53	3.395b			1.351	
marketintellisearch	iaci	-2.02 %	$37.77	$38.33	-0.78	1182.90k	$38.95	$37.58	$38.55			90.04m	124.35	3.47b	0.0 %		0.31	
marketwatch	iaci	-2.02%	$38.55	open: 38.29	-0.78	4,013	$38.95	$37.58	$38.55	$39.39	$22.15		126.41	$3.51b			0.30	
minyanville	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
msn-money	iaci	-2.02%	37.77	38.29	-0.78	1.19 mil	38.95	37.58	38.55	39.39	22.15	90.04 mil	130.24	3.47 bil			1.25	
nasdaq-com	iaci	2.02%	$ 37.77	$ 38.29	0.78	1,189,880	$ 38.95	$ 37.58	$ 38.55	$ 39.39	$ 22.15	85,440,000	27.57	$ 3,227,068,800			$ 1.37	
optimum	iaci	-2.02%	37.77 ( 4:30 pm edt)	38.29	-0.78	1,189,880	38.95	37.58	38.55	39.39	22.15	85.44m	111.1	3.2b			0.34	
paidcontent	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
pc-quote	iaci	-2.02%	37.77	38.29	-0.78	1,189,880	38.95	37.58	38.55	39.39	22.15	87,054,414	132.93103	3,288,045,000				
personal-wealth-biz	iaci	-2.02%	37.77	38.33	-0.78	1,190,580	38.95	37.58	38.55	36.93	21.47		28.53			0.00	1.351	
predictwallstreet	iaci	-2.02%	37.77		-0.78	1,187,981												
raymond-james	iaci	-2.02	37.77	38.29	-0.78	1,189,880	38.95	37.58	37.77	39.39	22.15		145.27				0.26	
renewable-energy-world	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
screamingmedia	iaci	-2.02%	$	open: 38.29	-0.78	3,313	$38.95	$37.58	$38.55	$39.39	$22.15		126.41	$3.51b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-2.02%	last trade: 37.77		change: -0.780								p/e ratio: 28.53					
smartmoney	iaci	(-2.02%)	37.77	$38.29	-0.78	1,189,880	$38.95	$37.58	$38.55	$39.39	$22.15			3,293,700	0.00%	$0.00		
stocknod	iaci	-2.023%	37.77 usd	38.29	-0.7800	1,189,880	38.95	37.58	38.55	39.39	22.15	85,439,921						
stockpickr	iaci	-2.02%	$37.77 -0.78 | -2.02%	38.29	-0.78	1.19m	38.95	37.58	38.55	39.39	22.15							
stocksmart	iaci	%	$36.87	29.36		173,437	37.52	36.49										
stocktwits	iaci	-2.10%	37.74		-0.81													
streetinsider-com	iaci	2.02%	37.77	$38.29	-0.78	1,189,880	$38.95	$37.58	$38.55	$39.39	$22.15		111.09				$0.34	
thecramerreport	iaci		38.55	38.00	-0.03	1043098	38.72	37.99										
thestree	iaci	-2.02%	$37.77	38.29	-0.78	1189880	38.95	37.58	38.55	-39.39	22.15	8.9888134e7		3.296272152e9				
tickerspy	iaci	-2.02%	$37.77	38.29	-0.78	1,189,880	38.95	37.58	38.55	39.39	22.15		132.9	3.4b	0.00%	$0.00		
tmx-quotemedia	iaci	-2.02%	37.770	38.290	-0.780	1,190,580	38.950	37.580	38.550	39.390	22.150	89,888,134	110.10	3,395,074,821			0.35	
updown	iaci	-2.02%	$37.77	$38.29	-$0.78	1,186,413	$38.95	$37.58	$38.55	$39.39	$22.15	89.88b	28.16	$3.46b			1.37	
wallstreetsurvivor	iaci	-2.02%	37.77	38.29	-0.78	1,188,335	38.95	37.58		39.39	23.34		110.10	$3b			-0.04	
yahoo-finance	iaci	2.02%	37.77	38.33	0.78	1,189,880	38.95	37.58	38.55	39.39	22.15		27.96	3.40b			1.35	
ycharts-com	iaci	-2.13%	37.74		-0.82					39.39	22.15		29.48	3.34b	0.00%		1.28	
zacks	iaci	(-2.02%)	37.77		-0.78	vol.  1,189,880	38.95	37.58		39.39	22.15		56.69	3.47 b	0.00	0.00	.68	
advfn	rocm	-3.07	8.84	9.0	-0.28	37991	9.06	8.84										
barchart	rocm	-3.07%	8.84	9.00	-0.28	39,672	9.06	8.84	9.12	11.84	8.27		0.00	$107.67 m			-0.09	
barrons	rocm			9.00		37,991	9.06	8.84				12.18 million		$112.87 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-3.070%	8.840	9.000	-0.280	37,991	9.060	8.840		11.84	8.27	12.322mil		108.930mil			-0.070	
boston-com	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
bostonmerchant	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
business-insider	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
chron	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
cio-com	rocm	-3.07%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402		109m				
cnn-money	rocm	-3.07%today&rsquo;s change	8.84data as of 3:59pm et	9.00	-0.28	37,991	9.06	8.84	9.12				nm	$108.9m				
easystockalterts	rocm	-3.11%	8.84	9.00	-0.28	37991	9.06	8.84	9.12	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	-3.07%	8.8400	9.0000	-0.2800	37,991	9.0600	8.8400	9.1200	11.8400	8.2700	12,322,000	nm	$112.38m				
finance-abc7-com	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
financial-content	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-3.1%	$8.84	9.00	-0.28	37,991	9.06	8.84	9.12	11.84	8.27	12 mil		109 mil	0.0	0.00	-0.09	
finviz	rocm	-3.07%	8.84			37,991			9.12	-25.34%	6.89%	12.32m		108.91m			-0.10	
fool	rocm	-3.07%	$8.84	$9.00	-0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27		0.00	$108.93m				
foxbusiness	rocm		$8.84		-0.28	37,991			$9.12									
google-finance	rocm	(-3.07%)	8.84	9.00	-0.28	37,991.00	9.06	8.84		11.84	8.27	12.32m		108.93m			-0.10	
howthemarketworks	rocm	-3.07%	8.84	9	-0.28	37,991	9.06	8.84	9.12									
hpcwire	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
insidestocks	rocm	-3.07%	8.84	9.00	-0.28	37991	9.06	8.84										
investopedia	rocm	-3.07 %	$8.84	9.00	-0.28				9.12									
investorguide	rocm	-3.07%	8.84	9.00	-0.28		9.06	8.84		11.84	8.51			108.9m			-0.10	
marketintellisearch	rocm	-3.07 %	$8.84	$9.00	-0.28	38.00k	$9.06	$8.84	$9.12			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-3.07%	$8.84	open: 9.00	-0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27			$112.87m				
minyanville	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
msn-money	rocm	-3.07%	8.84	9.00	-0.28	37,991	9.06	8.84	9.12	11.84	8.27	12.32 mil	-88.40	112.38 mil			-0.10	
nasdaq-com	rocm	3.07%	$ 8.84	$ 9	0.28	37,991	$ 9.06	$ 8.84	$ 9.12	$ 11.84	$ 8.27	12,322,000		$ 108,926,480			$ -0.09	
optimum	rocm	-3.07%	8.84 ( 4:30 pm edt)	9.00	-0.28	37,991	9.06	8.84	9.12	11.84	8.27	12.32m		108.9m			-0.09	
paidcontent	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
pc-quote	rocm	-3.07%	8.84	9.0	-0.28	37,991	9.06	8.84	9.12	11.84	8.27	12,712,285	-91.2	112,377,000				
personal-wealth-biz	rocm	-3.07%	8.84	9.00	-0.28	37,991	9.06	8.84	9.12	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	-3.07%	8.84		-0.28	37,991												
raymond-james	rocm	-3.07	8.84	9.00	-0.28	37,991	9.06	8.84	8.84	11.84	8.27						-0.10	
renewable-energy-world	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
screamingmedia	rocm	-3.07%	$	open: 9.00	-0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27			$112.87m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-3.07%	last trade: 8.84		change: -0.280													
smartmoney	rocm	(-3.07%)	8.84	$9.00	-0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27			112,400	0.00%	$0.00		
stocknod	rocm	-3.070%	8.840 usd	9.000	-0.2800	37,991	9.060	8.840	9.120	11.84	8.270	12,322,402						
stockpickr	rocm	-3.07%	$8.84 -0.28 | -3.07%	9.00	-0.28	37.99k	9.06	8.84	9.12	11.84	8.27							
stocksmart	rocm	%	$9.58	11.02		861	9.89	9.58										
stocktwits	rocm	-2.85%	8.86		-0.26													
streetinsider-com	rocm	3.07%	8.84	$9.00	-0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.84	9.00	-0.28	37991	9.06	8.84										
thestree	rocm	-3.07%	$8.84	9.0	-0.28	37991	9.06	8.84	9.12	-11.84	8.27	1.2322402e7		1.12873202e8				
tickerspy	rocm	-3.07%	$8.84	9.00	-0.28	37,991	9.06	8.84	9.12	11.84	8.27		-91.2	112.3m	0.00%	$0.00		
tmx-quotemedia	rocm	-3.07%	8.840	9.000	-0.280	37,991	9.060	8.840	9.120	11.840	8.270	12,322,402		108,930,034			-0.09	
updown	rocm	-3.07%	$8.84	$9.00	-$0.28	37,991	$9.06	$8.84	$9.12	$11.84	$8.27	12.32b		$112m			-0.10	
wallstreetsurvivor	rocm	-3.07%	8.84	9.00	-0.28	37,991	9.06	8.84		11.84	8.27			$112m			-0.02	
yahoo-finance	rocm	3.07%	8.84	9.00	0.28	37,991	9.06	8.84	9.12	11.84	8.27			108.93m			-0.10	
ycharts-com	rocm	-2.74%	8.86		-0.25					11.84	8.27			107.91m	0.00%		-0.09	
zacks	rocm	(-3.07%)	8.84		-0.28	vol.  37,991	9.06	8.84		11.84	8.27			112.38 m	0.00	0.00	-.04	
advfn	volc	-2.33	31.88	32.17	-0.76	578276	32.74	31.7										
barchart	volc	-2.33%	31.88	32.74	-0.76	570,634	32.74	31.70	32.64	33.67	20.49		149.23	$1.65 b			+0.19	
barrons	volc	2.33%	31.88	32.17	-0.76	578,276	32.74	31.70				53.28 million		$1.72 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	-2.328%	31.880	32.170	-0.760	578,276	32.740	31.700		33.67	20.49	52.142mil	138.609	1,662.296mil			0.230	
boston-com	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
bostonmerchant	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
business-insider	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
chron	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
cio-com	volc	-2.33%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275	167.79	2b				
cnn-money	volc	-2.33%	31.88	32.17	-0.76	573,842	32.74	31.70	32.64				167.8	$1.7b				
easystockalterts	volc	-2.36%	31.88	32.17	-0.76	578276	32.74	31.70	32.64	33.67	20.49		167.79				0.19	
eresearch-fidelity-com	volc	-2.33%	31.8800	32.1700	-0.7600	578,276	32.7400	31.7000	32.6400	33.6700	20.4900	52,142,000	171.79	$1.70b				
finance-abc7-com	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
finance-abc7chicago-com	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
financial-content	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
finapps-forbes-com	volc	-2.3%	$31.88	32.17	-0.76	578,276	32.74	31.70	32.64	33.67	20.49	52 mil	167.8	2 bil	0.0	0.00	0.19	
finviz	volc	-2.33%	31.88			578,276			32.64	-5.32%	55.59%	52.14m	167.79	1.66b			0.19	
fool	volc	-2.33%	$31.88	$32.17	-0.76	578,276	$32.74	$31.70	$32.64	$33.67	$20.49		171.80	$1.66b				
foxbusiness	volc		$31.88		-0.76	580,138			$32.64									
google-finance	volc	(-2.33%)	31.88	32.17	-0.76	578,276.00	32.74	31.70		33.67	20.49	52.14m	163.91	1.66b			0.19	
howthemarketworks	volc	-2.328%	31.88	32.17	-0.76	573,842	32.74	31.7	32.64									
hpcwire	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
insidestocks	volc	-2.33%	31.88	32.74	-0.76	555982	32.74	31.70					price earnings ratio: 113.86					
investopedia	volc	-2.33 %	$31.88	32.17	-0.76				32.64									
investorguide	volc	-2.33%	31.88	32.17	-0.76		32.74	31.70		30.69	20.49		170.89	1.662b			0.191	
marketintellisearch	volc	-2.33 %	$31.88	$32.45	-0.76	570.70k	$32.74	$31.70	$32.64			52.14m	171.79	1.70b	0.0 %		0.19	
marketwatch	volc	-2.33%	$31.88	open: 32.17	-0.76	5,234	$32.74	$31.70	$32.64	$33.67	$20.49		165.70	$1.72b			0.19	
minyanville	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
msn-money	volc	-2.33%	31.88	32.17	-0.76	578,276	32.74	31.70	32.64	33.67	20.49	52.14 mil	159.40	1.7 bil			0.20	
nasdaq-com	volc	2.33%	$ 31.88	$ 32.17	0.76	578,276	$ 32.74	$ 31.70	$ 32.64	$ 33.67	$ 20.49	52,142,000	167.79	$ 1,662,286,960			$ 0.19	
optimum	volc	-2.33%	31.88 ( 4:30 pm edt)	32.17	-0.76	578,276	32.74	31.70	32.64	33.67	20.49	52.14m	167.8	1.7b			0.19	
paidcontent	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
pc-quote	volc	-2.33%	31.88	32.17	-0.76	578,276	32.74	31.7	32.64	33.67	20.49	53,385,035	163.2	1,701,915,000				
personal-wealth-biz	volc	-2.33%	31.88	32.45	-0.76	580,138	32.74	31.70	32.64	30.69	20.49		170.89			0.00	0.191	
predictwallstreet	volc	-2.33%	31.88		-0.76	578,276												
raymond-james	volc	-2.33	31.88	32.17	-0.76	578,276	32.74	31.70	31.88	33.67	20.49		151.81				0.21	
renewable-energy-world	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
screamingmedia	volc	-2.33%	$	open: 32.17	-0.76	5,234	$32.74	$31.70	$32.64	$33.67	$20.49		165.70	$1.72b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	-2.33%	last trade: 31.88		change: -0.760								p/e ratio: 170.89					
smartmoney	volc	(-2.33%)	31.88	$32.17	-0.76	578,276	$32.74	$31.70	$32.64	$33.67	$20.49			1,701,900	0.00%	$0.00		
stocknod	volc	-2.328%	31.88 usd	32.17	-0.7600	578,276	32.74	31.70	32.64	33.67	20.49	52,142,275						
stockpickr	volc	-2.33%	$31.88 -0.76 | -2.33%	32.17	-0.76	578.28k	32.74	31.70	32.64	33.67	20.49							
stocksmart	volc	%	$30.56	27.61		78,949	31.18	30.54										
stocktwits	volc	-2.27%	31.90		-0.74													
streetinsider-com	volc	2.33%	31.88	$32.17	-0.76	578,276	$32.74	$31.70	$32.64	$33.67	$20.49		167.79				$0.19	
thecramerreport	volc		31.88	32.45	-0.76	578276	32.74	31.70										
thestree	volc	-2.33%	$31.88	32.17	-0.76	578276	32.74	31.7	32.64	-33.67	20.49	5.2142275e7		1.711830888e9				
tickerspy	volc	-2.33%	$31.88	32.17	-0.76	578,276	32.74	31.70	32.64	33.67	20.49		163.2	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	-2.33%	31.880	32.170	-0.760	580,138	32.740	31.700	32.640	33.670	20.490	52,142,275	171.80	1,662,295,727			0.19	
updown	volc	-2.33%	$31.88	$32.17	-$0.76	573,042	$32.74	$31.70	$32.64	$33.67	$20.49	52.14b	159.75	$1.70b			0.20	
wallstreetsurvivor	volc	-2.33%	31.88	32.17	-0.76	573,842	32.74	31.70		33.67	21.23		171.80	$2b			0.10	
yahoo-finance	volc	2.33%	31.88	32.45	0.76	578,276	32.74	31.70	32.64	33.67	20.49		166.91	1.66b			0.19	
ycharts-com	volc	-2.27%	31.90		-0.74					33.67	20.49		159.50	1.66b	0.00%		0.20	
zacks	volc	(-2.33%)	31.88		-0.76	vol.  578,276	32.74	31.70		33.67	20.49		148.36	1.70 b	0.00	0.00	.22	
advfn	bbg	-3.05	45.49	46.36	-1.43	489086	46.44	45.23										
barchart	bbg	-3.05%	45.49	46.36	-1.43	489,086	46.44	45.23	46.92	47.94	30.88		29.33	$2.14 b			+1.57	
barrons	bbg	3.05%	45.49	46.36	-1.43	489,086	46.44	45.23				45.89 million		$2.24 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	-3.048%	45.490	46.360	-1.430	489,086	46.440	45.230		47.94	30.88	47.192mil	26.917	2,146.781mil			1.690	
boston-com	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
bostonmerchant	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
business-insider	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
chron	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
cio-com	bbg	-3.05%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365	29.16	2b				
cnn-money	bbg	-3.05%today&rsquo;s change	45.49data as of 4:00pm et	46.36	-1.43	489,086	46.44	45.23	46.92				29.2	$2.1b				
easystockalterts	bbg	-3.08%	45.49	46.36	-1.43	489086	46.44	45.23	46.92	47.94	30.88		29.16				1.56	
eresearch-fidelity-com	bbg	-3.05%	45.4900	46.3600	-1.4300	489,086	46.4400	45.2300	46.9200	47.9400	30.8800	47,192,000	29.89	$2.21b				
finance-abc7-com	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
finance-abc7chicago-com	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
financial-content	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
finapps-forbes-com	bbg	-3.0%	$45.49	46.36	-1.43	489,086	46.44	45.23	46.92	47.94	30.88	47 mil	29.0	2 bil	0.0	0.00	1.57	
finviz	bbg	-3.05%	45.49			489,406			46.92	-5.11%	47.31%	47.19m	30.08	2.21b			1.56	
fool	bbg	-3.05%	$45.49	$46.36	-1.43	489,086	$46.44	$45.23	$46.92	$47.94	$30.88		30.10	$2.15b				
foxbusiness	bbg		$45.49		-1.43	494,508			$46.92									
google-finance	bbg	(-3.05%)	45.49	46.36	-1.43	489,086.00	46.44	45.23		47.94	30.88	47.19m	29.08	2.15b			1.56	
howthemarketworks	bbg	-3.048%	45.49	46.36	-1.43	489,086	46.44	45.23	46.92									
hpcwire	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
insidestocks	bbg	-3.05%	45.49	46.36	-1.43	489086	46.44	45.23					price earnings ratio: 32.73					
investopedia	bbg	-3.05 %	$45.49	46.36	-1.43				46.92									
investorguide	bbg	-3.09%	45.47	46.36	-1.45		46.44	45.31		45.22	29.52		30.27	2.104b			1.55	
marketintellisearch	bbg	-3.05 %	$45.49	$46.36	-1.43	471.40k	$46.44	$45.23	$46.92			47.19m	30.08	2.21b	0.0 %		1.56	
marketwatch	bbg	-3.05%	$45.49	open: 46.36	-1.43	21,195	$46.44	$45.23	$46.92	$47.94	$30.88		29.65	$2.24b			1.53	
minyanville	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
msn-money	bbg	-3.05%	45.49	46.36	-1.43	489,086	46.44	45.23	46.92	47.94	30.88	47.19 mil	29.35	2.21 bil			1.56	
nasdaq-com	bbg	3.05%	$ 45.49		1.43	489,086	$ 46.44	$ 45.23	$ 46.92	$ 47.94	$ 30.88	47,192,000	28.97	$ 2,146,764,080			$ 1.57	
optimum	bbg	-3.05%	45.49 ( 4:00 pm edt)	46.36	-1.43	489,086	46.44	45.23	46.92	47.94	30.88	47.19m	29.2	2.1b			1.56	
paidcontent	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
pc-quote	bbg	-3.05%	45.49	46.36	-1.43	494,254	46.44	45.23	46.92	47.94	30.88	48,675,500	30.27097	2,214,249,000				
personal-wealth-biz	bbg	-3.05%	45.49	46.36	-1.43	494,508	46.44	45.23	46.92	45.22	29.52		30.27			0.00	1.55	
predictwallstreet	bbg	-3.05%	45.49		-1.43	489,086												
raymond-james	bbg	-3.05	45.49	46.36	-1.43	489,086	46.44	45.23	45.49	47.94	30.88		28.79				1.58	
renewable-energy-world	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
screamingmedia	bbg	-3.05%	$	open: 46.36	-1.43	21,195	$46.44	$45.23	$46.92	$47.94	$30.88		29.65	$2.24b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	-3.05%	last trade: 45.49		change: -1.430								p/e ratio: 30.27					
smartmoney	bbg	(-3.05%)	45.49	$46.36	-1.43	489,086	$46.44	$45.23	$46.92	$47.94	$30.88			2,214,300	0.00%	$0.00		
stocknod	bbg	-3.048%	45.49 usd	46.36	-1.430	489,086	46.44	45.23	46.92	47.94	30.88	47,192,365						
stockpickr	bbg	-3.05%	$45.49 -1.43 | -3.05%	46.36	-1.43	489.09k	46.44	45.23	46.92	47.94	30.88							
stocksmart	bbg	%	$42.28	41.01		65,596	44.68	42.15										
stocktwits	bbg	-3.05%	45.49		-1.43													
streetinsider-com	bbg	3.05%	45.49	$46.36	-1.43	489,086	$46.44	$45.23	$46.92	$47.94	$30.88		29.16				$1.56	
thecramerreport	bbg		46.92	46.90	-0.60	758245	47.74	46.78										
thestree	bbg	-3.05%	$45.49	46.36	-1.43	489086	46.44	45.23	46.92	-47.94	30.88	4.7192365e7		2.242581185e9				
tickerspy	bbg	-3.05%	$45.49	46.36	-1.43	489,086	46.44	45.23	46.92	47.94	30.88		30.3	2.2b	0.00%	$0.00		
tmx-quotemedia	bbg	-3.05%	45.490	46.360	-1.430	494,508	46.440	45.230	46.920	47.940	30.880	47,192,365	30.10	2,146,780,684			1.56	
updown	bbg	-3.05%	$45.49	$46.36	-$1.43	489,086	$46.44	$45.23	$46.92	$47.94	$30.88	47.19b	29.77	$2.21b			1.58	
wallstreetsurvivor	bbg	-3.05%	45.49	46.36	-1.43	489,086	46.44	45.23										
yahoo-finance	bbg	3.05%	45.49	46.36	1.43	489,086	46.44	45.23	46.92	47.94	30.88		29.35	2.11b			1.55	
ycharts-com	bbg	-3.05%	45.49		-1.43					47.92	30.88		29.35	2.14b	0.00%		1.55	
zacks	bbg	(-3.05%)	45.49		-1.43	vol.  489,086	46.44	45.23		47.94	30.88		28.96	2.21 b	0.00	0.00	1.62	
advfn	alnc	-3.05	30.15	30.79	-0.95	5735	30.79	30.13										
barchart	alnc	-3.05%	30.15	30.46	-0.95	6,766	30.79	30.13	31.10	33.51	26.51		12.25	$142.91 m	3.78%	$1.20	+2.59	
barrons	alnc	3.05%	30.15	30.79	-0.95	5,566	30.79	30.13				4.64 million		$150.56 million	3.98%	$0.3		
bloomberg	alnc	-3.055%	30.150	30.790	-0.950	5,735	30.790	30.130		33.89	27.31	4.745mil	11.641	143.077mil	3.980	0.300 regular cash	2.590	
boston-com	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,735	30.79	30.13	31.10	33.89	27.31	4,745,491						
bostonmerchant	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,735	30.79	30.13	31.10	33.89	27.31	4,745,491						
business-insider	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,735	30.79	30.13	31.10	33.89	27.31	4,745,491						
chron	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
cio-com	alnc	-3.05%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491	11.64	143m	3.9	1.2		
cnn-money	alnc	-3.05%	30.15	30.79	-0.95	5,566	30.79	30.13	31.10				11.6	$143.1m	3.98%			
easystockalterts	alnc	-3.09%	30.15	30.79	-0.95	5566	30.79	30.13	31.10	33.89	27.31		11.64				2.59	
eresearch-fidelity-com	alnc	-3.05%	30.1500	30.7900	-0.9500	5,566	30.7900	30.1300	31.1000	33.8900	27.3100	4,745,000	12.01	$147.57m	3.86%	$0.300000		
finance-abc7-com	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
financial-content	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	-3.0%	$30.15	30.79	-0.95	5,566	30.79	30.13	31.10	33.89	27.31	5 mil	11.6	143 mil	4.0	1.20	2.59	
finviz	alnc	-3.05%	30.15			5,566			31.10	-10.03%	13.75%	4.75m	11.69	143.21m		1.20	2.58	
fool	alnc	-3.05%	$30.15	$30.79	-0.95	5,175	$30.79	$30.13	$31.10	$33.89	$27.31		12.00	$143.08m	4.20%	1.20		
foxbusiness	alnc		$30.15		-0.95	5,735			$31.10									
google-finance	alnc	(-3.05%)	30.15	30.79	-0.95	5,566.00	30.79	30.13		33.89	27.31	4.75m	11.67	143.08m	3.98	0.30	2.58	
howthemarketworks	alnc	-3.055%	30.15	30.79	-0.95	5,175	30.79	30.13	31.1									
hpcwire	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,735	30.79	30.13	31.10	33.89	27.31	4,745,491						
insidestocks	alnc	-3.05%	30.15	30.46	-0.95	5566	30.79	30.13										
investopedia	alnc	-3.05 %	$30.15	30.79	-0.95				31.10									
investorguide	alnc	-3.05%	30.15	30.79	-0.95		30.79	30.13		33.89	26.94		12.01	143.1m			2.59	
marketintellisearch	alnc	-3.05 %	$30.15	$30.43	-0.95	3.10k	$30.79	$30.13	$31.10			4.75m	12.05	0.15b	3.86 %		2.58	
marketwatch	alnc	-3.05%	$30.15	open: 30.79	-0.95	560	$30.79	$30.13	$31.10	$33.89	$27.31		11.58	$150.56m	3.98%	0.30	2.60	
minyanville	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
msn-money	alnc	-3.05%	30.15	30.79	-0.95	5,566	30.79	30.13	31.10	33.89	27.31	4.75 mil	11.64	147.58 mil	3.86%	1.20	2.58	
nasdaq-com	alnc	3.05%	$ 30.15	$ 30.79	0.95	5,566	$ 30.79	$ 30.13	$ 31.10	$ 33.89	$ 27.31	4,745,000	11.64	$ 143,061,750	3.86 %	$1.200000	$ 2.59	
optimum	alnc	-3.05%	30.15 ( 4:30 pm edt)	30.79	-0.95	5,566	30.79	30.13	31.10	33.89	27.31	4.75m	11.6	143.1m	3.98	1.20	2.59	
paidcontent	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
pc-quote	alnc	-3.05%	30.15	30.79	-0.95	5,566	30.79	30.13	31.1	33.89	27.31	4,894,511	12.00772	147,570,000		0.3		
personal-wealth-biz	alnc	-3.05%	30.15	30.43	-0.95	5,735	30.79	30.13	31.10	33.89	26.94		12.01		3.79	1.18	2.59	
predictwallstreet	alnc	-3.05%	30.15		-0.95	5,566												
raymond-james	alnc	-3.05	30.15	30.79	-0.95	5,566	30.79	30.13	30.15	33.89	27.31		11.64				2.59	
renewable-energy-world	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
screamingmedia	alnc	-3.05%	$	open: 30.79	-0.95	391	$30.79	$30.13	$31.10	$33.89	$27.31		11.58	$150.56m	3.98%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	-3.05%	last trade: 30.15		change: -0.950								p/e ratio: 12.01					
smartmoney	alnc	(-3.05%)	30.15	$30.79	-0.95	5,566	$30.79	$30.13	$31.10	$33.89	$27.31			147,600	3.86%	$0.30		
stocknod	alnc	-3.055%	30.15 usd	30.79	-0.9500	5,566	30.79	30.13	31.10	33.89	27.31	4,745,491						
stockpickr	alnc	-3.05%	$30.15 -0.95 | -3.05%	30.79	-0.95	5.57k	30.79	30.13	31.10	33.89	27.31							
stocksmart	alnc	%	$28.51	32.23		307	29.19	28.51										
stocktwits	alnc	-3.12%	30.13		-0.97													
streetinsider-com	alnc	3.05%	30.15	$30.79	-0.95	5,566	$30.79	$30.13	$31.10	$33.89	$27.31		11.64				$2.59	
thecramerreport	alnc		30.15	30.43	-0.95	5566	30.79	30.13										
thestree	alnc	-3.05%	$30.15	30.79	-0.95	5566	30.79	30.13	31.1	-33.89	27.31	4745491.0		1.50574429e8				
tickerspy	alnc	-3.05%	$30.15	30.79	-0.95	5,566	30.79	30.13	31.10	33.89	27.31		12.0	147.5m	3.86%	$0.30		
tmx-quotemedia	alnc	-3.05%	30.150	30.790	-0.950	5,735	30.790	30.130	31.100	33.890	27.310	4,745,491	12.00	143,076,554	3.980	0.300 usd	2.59	
updown	alnc	-3.05%	$30.15	$30.79	-$0.95	5,175	$30.79	$30.13	$31.10	$33.89	$27.31	4.74b	11.84	$148m			2.63	
wallstreetsurvivor	alnc	-3.05%	30.15	30.79	-0.95	5,175	30.79	30.13		33.89	27.31		12.00	$148m	3.90%	1.16 -	2.48	
yahoo-finance	alnc	3.05%	30.15	30.43	0.95	5,566	30.79	30.13	31.10	33.89	27.31		11.64	143.06m	3.90%	1.20	2.59	
ycharts-com	alnc	-3.12%	30.13		-0.97					33.89	27.31		11.63	142.82m	4.13%		2.59	
zacks	alnc	(-3.05%)	30.15		-0.95	vol.  5,566	30.79	30.13		33.89	27.31		12.01	147.57 m	3.86	1.20	2.59	
advfn	bbw	0.16	6.4	6.32	0.01	33387	6.42	6.3										
barchart	bbw	+0.16%	6.40	6.32	+0.01	33,387	6.42	6.30	6.39	9.24	4.85		0.00	$123.20 m			-0.20	
barrons	bbw	0.16%	6.40	6.32	+0.01	32,014	6.42	6.30				19.03 million		$121.82 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	0.156%	6.400	6.320	0.010	33,387	6.420	6.300		9.24	4.85	19.588mil		125.366mil			-0.250	
boston-com	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
bostonmerchant	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
business-insider	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
chron	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
cio-com	bbw	+0.16%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378		125m				
cnn-money	bbw	+0.16%today&rsquo;s change	6.40data as of 4:00pm et	6.32	+0.01	33,387	6.42	6.30	6.39				nm	$125.5m				
easystockalterts	bbw	0.16%	6.40	6.32	+0.01	33387	6.42	6.30	6.39	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	0.16%	6.4000	6.3200	0.0100	33,387	6.4200	6.3000	6.3900	9.2400	4.8500	19,588,000	nm	$125.17m				
finance-abc7-com	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
financial-content	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	0.2%	$6.40	6.32	0.01	33,387	6.42	6.30	6.39	9.24	4.85	20 mil		125 mil	0.0	0.00	-0.20	
finviz	bbw	0.16%	6.40			33,387			6.39	-30.74%	31.96%	19.59m		125.18m			-0.21	
fool	bbw	+0.16%	$6.40	$6.32	0.01	32,014	$6.42	$6.30	$6.39	$9.24	$4.85		0.00	$125.37m				
foxbusiness	bbw		$6.40		+0.01	33,981			$6.39									
google-finance	bbw	(0.16%)	6.40	6.32	+0.01	33,387.00	6.42	6.30		9.24	4.85	19.59m		125.37m			-0.21	
howthemarketworks	bbw	0.156%	6.4	6.32	0.01	32,014	6.42	6.3	6.39									
hpcwire	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
insidestocks	bbw	+0.16%	6.40	6.32	+0.01	32014	6.42	6.30										
investopedia	bbw	+0.16 %	$6.40	6.32	+0.01				6.39									
investorguide	bbw	+0.31%	6.41	6.32	+0.02		6.32	6.30		9.24	4.85			115.3m			-0.203	
marketintellisearch	bbw	0.16 %	$6.40	$6.32	0.01	31.50k	$6.42	$6.30	$6.39			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	+0.16%	$6.40	open: 6.32	+0.01	1,373	$6.42	$6.30	$6.39	$9.24	$4.85			$121.82m				
minyanville	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
msn-money	bbw	+0.16%	6.40	6.32	+0.01	33,387	6.42	6.30	6.39	9.24	4.85	19.59 mil	-32.00	125.17 mil			-0.21	
nasdaq-com	bbw	0.16%	$ 6.40		0.01	33,387	$ 6.42	$ 6.30	$ 6.39	$ 9.24	$ 4.85	19,588,000		$ 125,363,200			$ -0.20	
optimum	bbw	+0.16%	6.40 ( 4:15 pm edt)	6.32	+0.01	33,387	6.42	6.30	6.39	9.24	4.85	19.59m		125.4m			-0.19	
paidcontent	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
pc-quote	bbw	0.16%	6.4	6.32	0.01	33,387	6.42	6.3	6.39	9.24	4.85	19,557,391	-31.95	125,167,000				
personal-wealth-biz	bbw	+0.16%	6.40	6.32		33,981	6.42	6.30	6.39	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	+0.16%	6.40		+0.01	33,387												
raymond-james	bbw	0.16	6.40	6.32	0.01	33,387	6.42	6.30	6.40	9.24	4.85						-0.18	
renewable-energy-world	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
screamingmedia	bbw	+0.16%	$	open: 6.32	+0.01	1,373	$6.42	$6.30	$6.39	$9.24	$4.85			$121.82m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	+0.16%	last trade: 6.40		change: 0.010													
smartmoney	bbw	(0.16%)	6.40	$6.32	0.01	33,387	$6.42	$6.30	$6.39	$9.24	$4.85			125,200	0.00%	$0.00		
stocknod	bbw	+0.1565%	6.400 usd	6.320	+0.0100	33,387	6.420	6.300	6.390	9.240	4.850	19,588,378						
stockpickr	bbw	0.16%	$6.40 0.01 | 0.16%	6.32	0.01	33.39k	6.42	6.30	6.39	9.24	4.85							
stocksmart	bbw	%	$6.565	7.61		6,434	6.74	6.565										
stocktwits	bbw	0.31%	6.41		+0.02													
streetinsider-com	bbw	0.16%	6.40	$6.32	+0.01	33,387	$6.42	$6.30	$6.39	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.40	6.32	+0.01	33387	6.42	6.30										
thestree	bbw	0.16%	$6.4	6.32	0.01	33387	6.42	6.3	6.39	-9.24	4.85	1.9588378e7		1.27128573e8				
tickerspy	bbw	0.16%	$6.40	6.32	+0.01	33,387	6.42	6.30	6.39	9.24	4.85		-31.9	125.2m	0.00%	$0.00		
tmx-quotemedia	bbw	0.16%	6.400	6.320	0.010	33,981	6.420	6.300	6.390	9.240	4.850	19,588,378		125,365,619			-0.19	
updown	bbw	0.16%	$6.40	$6.32	$0.01	32,014	$6.42	$6.30	$6.39	$9.24	$4.85	19.58b		$125m			-0.21	
wallstreetsurvivor	bbw	0.16%	6.40	6.32	0.01	32,014	6.42	6.30		9.24	4.85			$125m			0.01	
yahoo-finance	bbw	0.16%	6.40	6.32	0.01	33,387	6.42	6.30	6.39	9.24	4.85			115.14m			-0.20	
ycharts-com	bbw	+0.31%	6.41		+0.02					9.24	4.85			123.39m	0.00%		-0.20	
zacks	bbw	(0.16%)	6.40		0.01	vol.  33,387	6.42	6.30		9.24	4.85			125.17 m	0.00	0.00	-.11	
advfn	phm	-4.63	7.41	7.65	-0.36	6460356	7.69	7.4										
barchart	phm	-4.63%	7.41	7.65	-0.36	6,460,356	7.69	7.40	7.77	9.31	6.13		0.00	$2.83 b			-2.97	
barrons	phm	4.63%	7.41	7.65	-0.36	6.366m	7.69	7.40				378.58 million		$3.00 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	-4.633%	7.410	7.650	-0.360	6,460,356	7.690	7.400		9.31	6.13	382.812mil		2,836.637mil			-1.050	
boston-com	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
bostonmerchant	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
business-insider	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
chron	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
cio-com	phm	-4.63%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979		3b				
cnn-money	phm	-4.63%	7.41	7.65	-0.36	6,370,356	7.69	7.40	7.77				nm	$2.8b				
easystockalterts	phm	-4.71%	7.41	7.65	-0.36	6460356	7.69	7.40	7.77	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	-4.63%	7.4100	7.6500	-0.3600	6,460,356	7.6900	7.4000	7.7700	9.3100	6.1300	382,812,000	nm	$2.97b				
finance-abc7-com	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
financial-content	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
finapps-forbes-com	phm	-4.6%	$7.41	7.65	-0.36	6,460,356	7.69	7.40	7.77	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	-4.63%	7.41			6,370,356			7.77	-20.41%	20.88%	382.81m		2.84b			-2.97	
fool	phm	-4.63%	$7.41	$7.65	-0.36	6,460,356	$7.69	$7.40	$7.77	$9.31	$6.13		0.00	$2.84b	1.40%	0.16		
foxbusiness	phm		$7.41		-0.36	6,460,356			$7.77									
google-finance	phm	(-4.63%)	7.41	7.65	-0.36	6.46m	7.69	7.40		9.31	6.13	382.59m		2.83b			-2.97	
howthemarketworks	phm	-4.633%	7.41	7.65	-0.36	6,366,179	7.69	7.4	7.77									
hpcwire	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
insidestocks	phm	-4.63%	7.41	7.65	-0.36	6366179	7.69	7.40										
investopedia	phm	-4.63 %	$7.41	7.65	-0.36				7.77									
investorguide	phm	-4.76%	7.40	7.65	-0.37		7.69	7.55		11.29	6.13			2.833b			-2.967	
marketintellisearch	phm	-4.63 %	$7.41	$7.65	-0.36	6306.20k	$7.69	$7.40	$7.77			382.81m	0.00	2.97b	0.0 %		-2.97	
marketwatch	phm	-4.63%	$7.48	open: 7.65	-0.36	98,757	$7.69	$7.40	$7.77	$9.31	$6.13			$3.00b				
minyanville	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
msn-money	phm	-4.63%	7.41	7.65	-0.36	6.46 mil	7.69	7.40	7.77	9.31	6.13	382.81 mil	-2.49	2.97 bil			-2.97	
nasdaq-com	phm	4.63%	$ 7.41		0.36	6,460,356	$ 7.69	$ 7.40	$ 7.77	$ 9.31	$ 6.13	382,812,000		$ 2,836,636,920	2.06 %	$0.160000	$ -2.97	
optimum	phm	-4.63%	7.41 ( 4:15 pm edt)	7.65	-0.36	6,460,356	7.69	7.40	7.77	9.31	6.13	382.81m		2.8b	2.16	0.16	-2.97	
paidcontent	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
pc-quote	phm	-4.63%	7.41	7.65	-0.36	6,460,356	7.69	7.4	7.77	9.31	6.13	401,410,148	-2.61616	2,974,449,000		0.04		
personal-wealth-biz	phm	-4.63%	7.41	7.65	-0.36	6,460,356	7.69	7.40	7.77	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	-4.63%	7.41		-0.36	6,460,356												
raymond-james	phm	-4.63	7.41	7.65	-0.36	6,460,356	7.69	7.40	7.41	9.31	6.13						-2.97	
renewable-energy-world	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
screamingmedia	phm	-4.63%	$	open: 7.65	-0.36	98,757	$7.69	$7.40	$7.77	$9.31	$6.13			$3.00b				
scroli	phm	-4.63%	phm 7.41	7.65	-0.36	4,901,672	7.69	7.40	7.77	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	-4.63%	last trade: 7.41		change: -0.360													
smartmoney	phm	(-4.63%)	7.41	$7.65	-0.36	6,460,356	$7.69	$7.40	$7.77	$9.31	$6.13			2,974,400	0.00%	$0.04		
stocknod	phm	-4.633%	7.410 usd	7.650	-0.3600	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979						
stockpickr	phm	-4.63%	$7.41 -0.36 | -4.63%	7.67	-0.36	6.37m	7.69	7.40	7.77	9.31	6.13							
stocksmart	phm	%	$8.025	7.43		552,120	8.38	8.02										
stocktwits	phm	-4.63%	7.41		-0.36													
streetinsider-com	phm	4.63%	7.41	$7.65	-0.36	6,460,356	$7.69	$7.40	$7.77	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.77	7.69	-0.07	6135179	7.81	7.55										
thestree	phm	-4.63%	$7.41	7.67	-0.36	6370356	7.69	7.4	7.77	-9.31	6.13	3.82811979e8		3.001245915e9				
tickerspy	phm	-4.63%	$7.41	7.65	-0.36	6,460,356	7.69	7.40	7.77	9.31	6.13		-2.6	2.9b	0.00%	$0.04		
tmx-quotemedia	phm	-4.63%	7.410	7.650	-0.360	6,460,356	7.690	7.400	7.770	9.310	6.130	382,811,979		2,836,636,764			-2.97	
updown	phm	-4.63%	$7.41	$7.65	-$0.36	6,361,429	$7.69	$7.40	$7.77	$9.31	$6.13	382.81b		$2.97b			-2.96	
wallstreetsurvivor	phm	-4.63%	7.41	7.65	-0.36	6,366,179	7.69	7.40		9.09	6.13			$3b			-2.90	
yahoo-finance	phm	4.63%	7.41	7.65	0.36	6,460,356	7.69	7.40	7.77	9.31	6.13			2.84b			-2.97	
ycharts-com	phm	-5.15%	7.37		-0.40					9.31	6.13			2.82b	0.00%		-2.97	
zacks	phm	(-4.63%)	7.41		-0.36	vol.  6,460,356	7.69	7.40		9.31	6.13			2.97 b	0.00	0.00	-.15	
advfn	phh	-1.39	19.84	19.92	-0.28	463143	20.04	19.71										
barchart	phh	-1.39%	19.84	19.92	-0.28	463,143	20.04	19.71	20.12	25.55	17.96		0.00	$1.11 b			+1.55	
barrons	phh	1.39%	19.84	19.92	-0.28	455,460	20.04	19.71				56.22 million		$1.13 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	-1.392%	19.840	19.920	-0.280	463,143	20.040	19.710		25.55	17.96	56.255mil	12.800	1,116.109mil			1.550	
boston-com	phh	-1.392%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467						
bostonmerchant	phh	-1.392%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467						
business-insider	phh	-1.392%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467						
chron	phh	-1.392%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467						
cio-com	phh	-1.39%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467	12.80	1b				
cnn-money	phh	-1.39%	19.84	19.92	-0.28	462,077	20.04	19.71	20.12				12.8	$1.1b				
easystockalterts	phh	-1.41%	19.84	19.92	-0.28	461135	20.04	19.71	20.12	25.55	17.96		12.80				1.55	
eresearch-fidelity-com	phh	-1.39%	19.8400	19.9200	-0.2800	461,135	20.0400	19.7100	20.1200	25.5500	17.9600	56,255,000	12.98	$1.13b				
finance-abc7-com	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
finance-abc7chicago-com	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
financial-content	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
finapps-forbes-com	phh	-1.4%	$19.84	19.92	-0.28	461,135	20.04	19.71	20.12	25.55	17.96	56 mil	12.6	1 bil	0.0	0.00	1.58	
finviz	phh	-1.39%	19.84			461,135			20.12	-22.35%	10.47%	56.26m	12.48	1.12b			1.59	
fool	phh	-1.39%	$19.84	$19.92	-0.28	461,135	$20.04	$19.71	$20.12	$25.55	$17.96		13.00	$1.12b				
foxbusiness	phh		$19.84		-0.28	463,143			$20.12									
google-finance	phh	(-1.39%)	19.84	19.92	-0.28	461,135.00	20.04	19.71		25.55	17.96	56.26m	12.51	1.12b			1.59	
howthemarketworks	phh	-1.392%	19.84	19.92	-0.28	455,460	20.04	19.71	20.12									
hpcwire	phh	-1.392%	19.84 usd	19.92	-0.2800	463,143	20.04	19.71	20.12	25.55	17.96	56,255,467						
insidestocks	phh	-1.39%	19.84	19.92	-0.28	463100	20.04	19.71										
investopedia	phh	-1.39 %	$19.84	19.92	-0.28				20.12									
investorguide	phh	-1.49%	19.82	19.92	-0.30		20.04	19.74		25.55	17.45		12.83	1.115b			1.568	
marketintellisearch	phh	-1.39 %	$19.84	$19.92	-0.28	427.20k	$20.04	$19.71	$20.12			56.26m	12.48	1.12b	0.0 %		1.59	
marketwatch	phh	-1.39%	$19.84	open: 19.92	-0.28	14,718	$20.04	$19.71	$20.12	$25.55	$17.96		13.07	$1.13b			1.52	
minyanville	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
msn-money	phh	-1.39%	19.84	19.92	-0.28	461,135	20.04	19.71	20.12	25.55	17.96	56.26 mil	12.80	1.13 bil			1.59	
nasdaq-com	phh	1.39%	$ 19.84		0.28	461,135	$ 20.04	$ 19.71	$ 20.12	$ 25.55	$ 17.96	56,255,000	12.8	$ 1,116,099,200			$ 1.55	
optimum	phh	-1.39%	19.84 ( 4:15 pm edt)	19.92	-0.28	461,135	20.04	19.71	20.12	25.55	17.96	56.26m	12.8	1.1b			1.55	
paidcontent	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
pc-quote	phh	-1.39%	19.84	19.92	-0.28	461,135	20.04	19.71	20.12	25.55	17.96	57,048,921	12.98065	1,131,851,000				
personal-wealth-biz	phh	-1.39%	19.84	19.92	-0.28	463,143	20.04	19.71	20.12	25.55	17.45		12.83			0.00	1.568	
predictwallstreet	phh	-1.39%	19.84		-0.28	461,135												
raymond-james	phh	-1.39	19.84	19.92	-0.28	461,135	20.04	19.71	19.84	25.55	17.96		12.48				1.59	
renewable-energy-world	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
screamingmedia	phh	-1.39%	$	open: 19.92	-0.28	12,710	$20.04	$19.71	$20.12	$25.55	$17.96		13.07	$1.13b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	-1.39%	last trade: 19.84		change: -0.280								p/e ratio: 12.83					
smartmoney	phh	(-1.39%)	19.84	$19.92	-0.28	461,135	$20.04	$19.71	$20.12	$25.55	$17.96			1,131,900	0.00%	$0.00		
stocknod	phh	-1.392%	19.84 usd	19.92	-0.2800	461,135	20.04	19.71	20.12	25.55	17.96	56,255,467						
stockpickr	phh	-1.39%	$19.84 -0.28 | -1.39%	19.92	-0.28	461.14k	20.04	19.71	20.12	25.55	17.96							
stocksmart	phh	%	$20.65	23.28		31,752	20.91	20.64										
stocktwits	phh	-1.32%	19.86		-0.27													
streetinsider-com	phh	1.39%	19.84	$19.92	-0.28	461,135	$20.04	$19.71	$20.12	$25.55	$17.96		12.80				$1.55	
thecramerreport	phh		19.84	19.92	-0.28	461135	20.04	19.71										
thestree	phh	-1.39%	$19.84	19.92	-0.28	461135	20.04	19.71	20.12	-25.55	17.96	5.6255467e7		1.126234449e9				
tickerspy	phh	-1.39%	$19.84	19.92	-0.28	461,135	20.04	19.71	20.12	25.55	17.96		13.0	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	-1.39%	19.840	19.920	-0.280	463,143	20.040	19.710	20.120	25.550	17.960	56,255,467	13.00	1,116,108,465			1.55	
updown	phh	-1.39%	$19.84	$19.92	-$0.28	448,660	$20.04	$19.71	$20.12	$25.55	$17.96	56.25b	12.60	$1.13b			1.60	
wallstreetsurvivor	phh	-1.39%	19.84	19.92	-0.28	455,460	20.04	19.71		25.55	18.25		13.00	$1b			0.86	
yahoo-finance	phh	1.39%	19.84	19.92	0.28	461,135	20.04	19.71	20.12	25.55	17.96		12.65	1.12b			1.57	
ycharts-com	phh	-1.32%	19.86		-0.27					25.55	17.96		12.81	1.11b	0.00%		1.55	
zacks	phh	(-1.39%)	19.84		-0.28	vol.  461,135	20.04	19.71		25.55	17.96			1.13 b	0.00	0.00	-1.66	
advfn	rost	-1.39	78.97	79.6	-1.11	1442215	80.2	78.61										
barchart	rost	-1.39%	78.97	79.60	-1.11	1,280,709	80.20	78.61	80.08	82.88	48.16		16.45	$9.28 b	1.08%	$0.88	+4.94	
barrons	rost	1.39%	78.97	79.60	-1.11	1.441m	80.20	78.61				119.90 million		$9.51 billion	1.11%	$0.22		
bloomberg	rost	-1.386%	78.970	79.600	-1.110	1,442,215	80.200	78.610		83.11	48.71	116.956mil	15.986	9,236.040mil	0.964	0.220 regular cash	4.940	
boston-com	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
bostonmerchant	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
business-insider	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
chron	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
cio-com	rost	-1.39%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306	15.99	9b	1.1	0.88		
cnn-money	rost	-1.39%today&rsquo;s change	78.97data as of 4:00pm et	79.60	-1.11	1,440,859	80.20	78.61	80.08				16.0	$9.2b	1.11%			
easystockalterts	rost	-1.39%	78.97	79.60	-1.11	1441915	80.20	78.61	80.08	83.11	48.71		15.99				4.94	
eresearch-fidelity-com	rost	-1.39%	78.9700	79.6000	-1.1100	1,442,215	80.2000	78.6100	80.0800	83.1100	48.7100	116,956,000	16.21	$9.37b	1.10%	$0.220000		
finance-abc7-com	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
financial-content	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
finapps-forbes-com	rost	-1.4%	$78.97	79.60	-1.11	1,442,215	80.20	78.61	80.08	83.11	48.71	117 mil	16.0	9 bil	1.1	0.88	4.94	
finviz	rost	-1.39%	78.97			1,442,115			80.08	-4.72%	64.00%	116.96m	16.18	9.37b		0.88	4.95	
fool	rost	-1.39%	$78.97	$79.60	-1.11	1,442,035	$80.20	$78.61	$80.08	$83.11	$48.71		16.40	$9.24b	0.90%	0.88		
foxbusiness	rost		$78.97		-1.11	1,452,244			$80.08									
google-finance	rost	(-1.39%)	78.97	79.60	-1.11	1.44m	80.20	78.61		83.11	48.71	116.96m	15.97	9.24b	1.11	0.22	4.95	
howthemarketworks	rost	-1.386%	78.97	79.6	-1.11	1,441,915	80.2	78.61	80.08									
hpcwire	rost	-1.386%	78.97 usd	79.60	-1.110	1,442,449	80.20	78.61	80.08	83.11	48.71	116,956,306						
insidestocks	rost	-1.39%	78.97	79.60	-1.11	1271903	80.20	78.61					price earnings ratio: 15.99					
investopedia	rost	-1.39 %	$78.97	79.60	-1.11				80.08									
investorguide	rost	-1.46%	78.91	79.53	-1.17		80.20	78.62		83.11	48.71		16.19	9.229b			4.945	
marketintellisearch	rost	-1.39 %	$78.97	$79.60	-1.11	1428.50k	$80.20	$78.61	$80.08			116.96m	16.18	9.37b	1.1 %		4.95	
marketwatch	rost	-1.39%	$78.97	open: 79.60	-1.11	10,855	$80.20	$78.61	$80.08	$83.11	$48.71		15.75	$9.51b	1.11%	0.22	5.01	
minyanville	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
msn-money	rost	-1.39%	78.97	79.60	-1.11	1.44 mil	80.20	78.61	80.08	83.11	48.71	116.96 mil	15.95	9.37 bil	1.10%	0.88	4.95	
nasdaq-com	rost	1.39%	$ 78.97	$ 79.60	1.11	1,442,215	$ 80.20	$ 78.61	$ 80.08	$ 83.11	$ 48.71	117,510,000	15.99	$ 9,279,764,700	1.1 %	$0.880000	$ 4.94	
optimum	rost	-1.39%	78.97 ( 4:00 pm edt)	79.60	-1.11	1,438,678	80.20	78.61	80.08	83.11	48.71	116.96m	16.0	9.2b	1.11	0.88	4.94	
paidcontent	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
pc-quote	rost	-1.39%	78.97	79.6	-1.11	1,452,244	80.2	78.61	80.08	83.11	48.71	118,599,937	16.17778	9,365,837,000		0.22		
personal-wealth-biz	rost	-1.39%	78.97	79.53	-1.11	1,452,144	80.20	78.61	80.08	83.11	48.71		16.19		0.87	0.70	4.945	
predictwallstreet	rost	-1.39%	78.97		-1.11	1,442,215												
raymond-james	rost	-1.39	78.97	79.60	-1.11	1,442,215	80.20	78.61	78.97	83.11	48.71		15.67				5.04	
renewable-energy-world	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
screamingmedia	rost	-1.39%	$	open: 79.60	-1.11	10,321	$80.20	$78.61	$80.08	$83.11	$48.71		15.75	$9.51b	1.11%	0.22	5.01	
scroli	rost	-1.39%	rost 78.97	79.60	-1.11	1,299,079	80.20	78.61	80.08	83.11	48.71		15.97				4.95	
simple-stock-quotes	rost	-1.39%	last trade: 78.97		change: -1.110								p/e ratio: 16.19					
smartmoney	rost	(-1.39%)	78.97	$79.60	-1.11	1,442,215	$80.20	$78.61	$80.08	$83.11	$48.71			9,365,900	1.10%	$0.22		
stocknod	rost	-1.386%	78.97 usd	79.60	-1.110	1,441,915	80.20	78.61	80.08	83.11	48.71	116,956,306						
stockpickr	rost	-1.39%	$78.97 -1.11 | -1.39%	79.60	-1.11	1.44m	80.20	78.61	80.08	83.11	48.71							
stocksmart	rost	%	$80.83	63.7		190,687	82.5	80.62										
stocktwits	rost	-1.42%	78.94		-1.14													
streetinsider-com	rost	1.39%	78.97	$79.60	-1.11	1,441,915	$80.20	$78.61	$80.08	$83.11	$48.71		15.99				$4.94	
thecramerreport	rost		80.08	80.46	-1.19	1731071	81.16	79.25										
thestree	rost	-1.39%	$78.97	79.6	-1.11	1442215	80.2	78.61	80.08	-83.11	48.71	1.16956306e8		9.505038989e9				
tickerspy	rost	-1.39%	$78.97	79.60	-1.11	1,442,035	80.20	78.61	80.08	83.11	48.71		16.2	9.3b	1.10%	$0.22		
tmx-quotemedia	rost	-1.39%	78.970	79.600	-1.110	1,452,144	80.200	78.610	80.080	83.110	48.710	116,956,306	16.20	9,236,039,485	1.099	0.220 usd	4.94	
updown	rost	-1.39%	$78.97	$79.60	-$1.11	1,440,859	$80.20	$78.61	$80.08	$83.11	$48.71	117.60b	15.94	$9.36b			5.02	
wallstreetsurvivor	rost	-1.39%	78.97	79.60	-1.11	1,441,915	80.20	78.61		83.11	48.71		16.20	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	1.39%	78.97	79.53	1.11	1,442,115	80.20	78.61	80.08	80.20	48.71		15.97	9.24b	1.10%	0.88	4.95	
ycharts-com	rost	-1.42%	78.94		-1.14					83.11	48.71		15.95	9.28b	1.12%		4.95	
zacks	rost	(-1.39%)	78.97		-1.11	vol.  1,442,215	80.20	78.61		83.11	48.71		16.21	9.37 b	1.10	0.88	4.94	
advfn	kwk	-3.25	13.68	13.98	-0.46	4080052	13.99	13.655										
barchart	kwk	-3.25%	13.68	13.97	-0.46	4,080,052	13.99	13.66	14.14	15.98	10.98		26.35	$2.34 b			+1.97	
barrons	kwk	3.25%	13.68	13.98	-0.46	4.074m	13.99	13.655				178.63 million		$2.48 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-3.253%	13.680	13.980	-0.460	4,080,052	13.990	13.655		15.98	10.98	171.112mil	13.192	2,340.810mil			1.037	
boston-com	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
bostonmerchant	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
business-insider	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
chron	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
cio-com	kwk	-3.25%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829	6.944	2b				
cnn-money	kwk	-3.25%	13.68	13.98	-0.46	4,080,052	13.99	13.66	14.14				6.9	$2.3b				
easystockalterts	kwk	-3.29%	13.68	13.98	-0.46	4080052	13.99	13.66	14.14	15.98	10.98		6.94				1.97	
eresearch-fidelity-com	kwk	-3.25%	13.6800	13.9800	-0.4600	4,080,052	13.9900	13.6550	14.1400	15.9800	10.9800	171,112,000	7.18	$2.42b				
finance-abc7-com	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
finance-abc7chicago-com	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
financial-content	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
finapps-forbes-com	kwk	-3.2%	$13.68	13.98	-0.46	4,080,052	13.99	13.65	14.14	15.98	10.98	171 mil	6.9	2 bil	0.0	0.00	1.97	
finviz	kwk	-3.25%	13.68			4,080,052			14.14	-14.39%	24.59%	171.11m	6.94	2.34b			1.97	
fool	kwk	-3.25%	$13.68	$13.98	-0.46	4,080,052	$13.99	$13.65	$14.14	$15.98	$10.98		7.20	$2.34b				
foxbusiness	kwk		$13.68		-0.46	4,083,778			$14.14									
google-finance	kwk	(-3.25%)	13.68	13.98	-0.46	4.08m	13.99	13.65		15.98	10.98	171.11m	6.93	2.34b			1.97	
howthemarketworks	kwk	-3.253%	13.68	13.98	-0.46	4,073,883	13.99	13.655	14.14									
hpcwire	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
insidestocks	kwk	-3.25%	13.68	13.97	-0.46	4083778	13.99	13.66					price earnings ratio: 24.87					
investopedia	kwk	-3.25 %	$13.68	13.98	-0.46				14.14									
investorguide	kwk	-3.25%	13.68	13.98	-0.46		13.99	13.89		15.98	10.65		7.07	2.341b			2.00	
marketintellisearch	kwk	-3.25 %	$13.68	$13.98	-0.46	4079.10k	$13.99	$13.65	$14.14			171.11m	7.18	2.42b	0.0 %		1.97	
marketwatch	kwk	-3.25%	$13.71	open: 13.98	-0.46	7,761	$13.99	$13.66	$14.14	$15.98	$10.98		20.72	$2.48b			0.66	
minyanville	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
msn-money	kwk	-3.25%	13.68	13.98	-0.46	4.08 mil	13.99	13.66	14.14	15.98	10.98	171.11 mil	6.91	2.42 bil			1.97	
nasdaq-com	kwk	3.25%	$ 13.68		0.46	4,080,052	$ 13.99	$ 13.655	$ 14.14	$ 15.98	$ 10.98	171,112,000	6.94	$ 2,340,812,160			$ 1.97	
optimum	kwk	-3.25%	13.68 ( 4:15 pm edt)	13.98	-0.46	4,080,052	13.99	13.65	14.14	15.98	10.98	171.11m	6.9	2.3b			1.97	
paidcontent	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
pc-quote	kwk	-3.25%	13.68	13.98	-0.46	4,080,052	13.99	13.655	14.14	15.98	10.98	176,865,768	7.14141	2,419,524,000				
personal-wealth-biz	kwk	-3.25%	13.68	13.98	-0.46	4,083,778	13.99	13.655	14.14	15.98	10.65		7.07			0.00	2.00	
predictwallstreet	kwk	-3.25%	13.68		-0.46	4,080,052												
raymond-james	kwk	-3.25	13.68	13.98	-0.46	4,080,052	13.99	13.66	13.68	15.98	10.98		6.55				2.09	
renewable-energy-world	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
screamingmedia	kwk	-3.25%	$	open: 13.98	-0.46	7,761	$13.99	$13.66	$14.14	$15.98	$10.98		20.72	$2.48b			0.66	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-3.25%	last trade: 13.68		change: -0.460								p/e ratio: 7.07					
smartmoney	kwk	(-3.25%)	13.68	$13.98	-0.46	4,080,052	$13.99	$13.66	$14.14	$15.98	$10.98			2,419,500	0.00%	$0.00		
stocknod	kwk	-3.253%	13.68 usd	13.98	-0.4600	4,080,052	13.99	13.65	14.14	15.98	10.98	171,111,829						
stockpickr	kwk	-3.25%	$13.68 -0.46 | -3.25%	13.98	-0.46	4.08m	13.99	13.66	14.14	15.98	10.98							
stocksmart	kwk	%	$14.22	14.69		448,808	14.495	14.09										
stocktwits	kwk	-3.22%	13.69		-0.46													
streetinsider-com	kwk	3.25%	13.68	$13.98	-0.46	4,080,052	$13.99	$13.66	$14.14	$15.98	$10.98		6.94				$1.97	
thecramerreport	kwk		13.68	13.98	-0.46	4080052	13.99	13.655										
thestree	kwk	-3.25%	$13.68	13.98	-0.46	4080052	13.99	13.66	14.14	-15.98	10.98	1.71111829e8		2.479410402e9				
tickerspy	kwk	-3.25%	$13.68	13.98	-0.46	4,080,052	13.99	13.65	14.14	15.98	10.98		7.1	2.4b	0.00%	$0.00		
tmx-quotemedia	kwk	-3.25%	13.680	13.980	-0.460	4,083,778	13.990	13.655	14.140	15.980	10.980	171,111,829	7.20	2,340,809,821			1.97	
updown	kwk	-3.25%	$13.68	$13.98	-$0.46	4,072,163	$13.99	$13.66	$14.14	$15.98	$10.98	171.11b	6.68	$2.42b			2.12	
wallstreetsurvivor	kwk	-3.25%	13.68	13.98	-0.46	4,073,883	13.99	13.66		15.98	11.16		7.20	$2b			2.45	
yahoo-finance	kwk	3.25%	13.68	13.98	0.46	4,080,052	13.99	13.66	14.14	15.98	10.65		6.84	2.34b			2.00	
ycharts-com	kwk	-3.22%	13.69		-0.46					15.98	10.98		6.91	2.34b	0.00%		1.98	
zacks	kwk	(-3.25%)	13.68		-0.46	vol.  4,080,052	13.99	13.66		15.98	10.98		25.71	2.42 b	0.00	0.00	.55	
advfn	payx	-1.18	30.96	31.03	-0.37	2752467	31.09	30.77										
barchart	payx	-1.18%	30.96	31.03	-0.37	2,498,062	31.09	30.77	31.33	33.60	23.92		22.27	$11.20 b	3.92%	$1.24	+1.42	
barrons	payx	1.18%	30.96	31.03	-0.37	2.746m	31.09	30.77				361.70 million		$11.45 billion	4.01%	$0.31		
bloomberg	payx	-1.181%	30.960	31.030	-0.370	2,752,467	31.090	30.770		33.91	24.65	361.850mil	21.803	11,202.870mil	4.026	0.310 regular cash	1.420	
boston-com	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
bostonmerchant	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
business-insider	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
chron	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
cio-com	payx	-1.18%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681	21.80	11b	4	1.24		
cnn-money	payx	-1.18%	30.96	31.03	-0.37	2,751,867	31.09	30.77	31.33				21.8	$11.2b	4.01%			
easystockalterts	payx	-1.19%	30.96	31.03	-0.37	2750117	31.09	30.77	31.33	33.91	24.65		21.80				1.42	
eresearch-fidelity-com	payx	-1.18%	30.9600	31.0300	-0.3700	2,752,467	31.0900	30.7700	31.3300	33.9100	24.6519	361,850,000	22.06	$11.34b	3.96%	$0.310000		
finance-abc7-com	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
financial-content	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
finapps-forbes-com	payx	-1.2%	$30.96	31.03	-0.37	2,752,467	31.09	30.77	31.33	33.91	24.65	362 mil	21.8	11 bil	4.0	1.24	1.42	
finviz	payx	-1.18%	30.96			2,752,367			31.33	-7.85%	29.41%	361.85m	22.06	11.34b		1.24	1.42	
fool	payx	-1.34%	$30.91	$31.03	-0.42	2,469,695	$31.09	$30.77	$31.33	$33.91	$24.65		22.10	$11.18b	4.20%	1.24		
foxbusiness	payx		$30.96		-0.37	2,758,776			$31.33									
google-finance	payx	(-1.18%)	30.96	31.03	-0.37	2.75m	31.09	30.77		33.91	24.65	361.85m	21.77	11.20b	4.01	0.31	1.42	
howthemarketworks	payx	-1.181%	30.96	31.03	-0.37	2,752,367	31.09	30.77	31.33									
hpcwire	payx	-1.181%	30.96 usd	31.03	-0.3700	2,752,367	31.09	30.77	31.33	33.91	24.65	361,849,681						
insidestocks	payx	-1.18%	30.96	31.03	-0.37	2403495	31.09	30.77					price earnings ratio: 21.80					
investopedia	payx	-1.18 %	$30.96	31.03	-0.37				31.33									
investorguide	payx	-1.21%	30.95	31.02	-0.38		31.09	30.82		33.91	24.65		22.06	11.207b			1.42	
marketintellisearch	payx	-1.24 %	$30.94	$31.03	-0.39	2715.30k	$31.09	$30.77	$31.33			361.85m	22.06	11.34b	3.96 %		1.42	
marketwatch	payx	-1.18%	$30.96	open: 31.03	-0.37	20,046	$31.09	$30.77	$31.33	$33.91	$24.65		21.81	$11.45b	4.01%	0.31	1.42	
minyanville	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
msn-money	payx	-1.18%	30.96	31.03	-0.37	2.75 mil	31.09	30.77	31.33	33.91	24.65	361.85 mil	21.80	11.34 bil	3.96%	1.24	1.42	
nasdaq-com	payx	1.18%	$ 30.96	$ 31.03	0.37	2,752,467	$ 31.09	$ 30.77	$ 31.33	$ 33.91	$ 24.6519	361,850,000	21.8	$ 11,202,876,000	3.96 %	$1.240000	$ 1.42	
optimum	payx	-1.18%	30.96 ( 4:00 pm edt)	31.03	-0.37	2,733,304	31.09	30.77	31.33	33.91	24.65	361.85m	21.8	11.2b	4.01	1.24	1.42	
paidcontent	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
pc-quote	payx	-1.18%	30.96	31.03	-0.37	2,769,289	31.09	30.77	31.33	33.91	24.65	366,427,422	22.06338	11,344,593,000		0.31		
personal-wealth-biz	payx	-1.18%	30.96	31.02	-0.37	2,758,676	31.05	30.77	31.33	33.91	24.65		22.06		3.96	1.24	1.42	
predictwallstreet	payx	-1.18%	30.96		-0.37	2,752,467												
raymond-james	payx	-1.18	30.96	31.03	-0.37	2,752,467	31.09	30.77	30.96	33.91	24.65		21.80				1.42	
renewable-energy-world	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
screamingmedia	payx	-1.18%	$	open: 31.03	-0.37	20,646	$31.09	$30.77	$31.33	$33.91	$24.65		21.81	$11.45b	4.01%	0.31	1.42	
scroli	payx	-1.18%	payx 30.96	31.03	-0.37	2,342,433	31.09	30.77	31.33	33.91	24.65		21.77				1.42	
simple-stock-quotes	payx	-1.18%	last trade: 30.96		change: -0.370								p/e ratio: 22.06					
smartmoney	payx	(-1.18%)	30.96	$31.03	-0.37	2,752,467	$31.09	$30.77	$31.33	$33.91	$24.65			11,336,800	3.96%	$0.31		
stocknod	payx	-1.181%	30.96 usd	31.03	-0.3700	2,751,567	31.09	30.77	31.33	33.91	24.65	361,849,681						
stockpickr	payx	-1.18%	$30.96 -0.37 | -1.18%	31.03	-0.37	2.75m	31.09	30.77	31.33	33.91	24.65							
stocksmart	payx	%	$31.56	30.92		345,033	32.22	31.55										
stocktwits	payx	-1.25%	30.94		-0.39													
streetinsider-com	payx	1.18%	30.96	$31.03	-0.37	2,750,117	$31.09	$30.77	$31.33	$33.91	$24.65		21.80				$1.42	
thecramerreport	payx		30.96	31.02	-0.37	2752367	31.05	30.77										
thestree	payx	-1.18%	$30.96	31.03	-0.37	2751867	31.09	30.77	31.33	-33.91	24.65	3.61849681e8		1.144530541e10				
tickerspy	payx	-1.18%	$30.96	31.03	-0.37	2,751,867	31.09	30.77	31.33	33.91	24.65		22.1	11.3b	3.96%	$0.31		
tmx-quotemedia	payx	-1.18%	30.960	31.030	-0.370	2,758,676	31.090	30.770	31.330	33.910	24.652	361,849,681	22.10	11,202,866,124	3.958	0.310 usd	1.42	
updown	payx	-1.18%	$30.96	$31.03	-$0.37	2,746,488	$31.09	$30.77	$31.33	$33.91	$24.65	361.85b	22.06	$11.33b			1.42	
wallstreetsurvivor	payx	-1.18%	30.96	31.03	-0.37	2,750,967	31.09	30.77		33.91	24.65		22.10	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	1.18%	30.96	31.02	0.37	2,752,367	31.09	30.77	31.33	33.91	24.65		21.80	11.21b	4.00%	1.24	1.42	
ycharts-com	payx	-1.18%	30.94		-0.37					33.91	24.65		21.79	11.20b	3.95%		1.42	
zacks	payx	(-1.18%)	30.96		-0.37	vol.  2,752,467	31.09	30.77		33.91	24.65		22.06	11.34 b	3.96	1.24	1.42	
advfn	xtxi	-2.98	12.36	12.56	-0.38	348903	12.64	12.2999										
barchart	xtxi	-2.98%	12.36	12.40	-0.38	348,903	12.64	12.30	12.74	13.11	5.86		0.00	$581.79 m	2.83%	$0.36	-0.16	
barrons	xtxi	2.98%	12.36	12.56	-0.38	348,663	12.64	12.30				46.73 million		$598.60 million	2.91%	$0.09		
bloomberg	xtxi	-2.983%	12.360	12.560	-0.380	348,903	12.640	12.300		13.11	6.01	47.097mil		582.115mil	1.940	0.090 regular cash	-0.150	
boston-com	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709						
bostonmerchant	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709						
business-insider	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709						
chron	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709						
cio-com	xtxi	-2.98%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709		582m	2.8	0.36		
cnn-money	xtxi	-2.98%	12.36	12.56	-0.38	348,903	12.64	12.30	12.74				nm	$582.1m	2.91%			
easystockalterts	xtxi	-3.03%	12.36	12.56	-0.38	348903	12.64	12.30	12.74	13.11	5.93						-0.16	
eresearch-fidelity-com	xtxi	-2.98%	12.3600	12.5600	-0.3800	348,903	12.6400	12.2999	12.7400	13.1100	6.0100	47,097,000	nm	$600.02m	2.83%	$0.090000		
finance-abc7-com	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
finance-abc7chicago-com	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
financial-content	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
finapps-forbes-com	xtxi	%										0 mil		0 mil				
finviz	xtxi	-2.98%	12.36			348,663			12.74	-5.72%	111.05%	47.10m		600.05m		0.36	-0.16	
fool	xtxi	-2.98%	$12.36	$12.56	-0.38	345,223	$12.64	$12.30	$12.74	$13.11	$6.01		0.00	$582.12m	26.70%	0.36		
foxbusiness	xtxi		$12.36		-0.38	348,903			$12.74									
google-finance	xtxi	(-2.98%)	12.36	12.56	-0.38	348,663.00	12.64	12.30		13.11	6.01	47.10m		582.12m	2.91	0.09	-0.16	
howthemarketworks	xtxi	-2.983%	12.36	12.56	-0.38	345,123	12.64	12.2999	12.74									
hpcwire	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,903	12.64	12.30	12.74	13.11	6.010	47,096,709						
insidestocks	xtxi	-2.98%	12.36	12.40	-0.38	348903	12.64	12.30										
investopedia	xtxi	-2.98 %	$12.36	12.56	-0.38				12.74									
investorguide	xtxi	-2.98%	12.36	12.57	-0.38		12.64	12.2999		10.99	5.60			582.1m			-0.169	
marketintellisearch	xtxi	-2.98 %	$12.36	$12.57	-0.38	334.00k	$12.64	$12.30	$12.74			47.10m	0.00	0.60b	2.83 %		-0.16	
marketwatch	xtxi	-2.98%	$12.41	open: 12.56	-0.38	11,880	$12.64	$12.30	$12.74	$13.11	$6.01			$598.60m	2.91%	0.09		
minyanville	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
msn-money	xtxi	-2.98%	12.36	12.56	-0.38	348,663	12.64	12.30	12.74	13.11	6.01	47.10 mil	-77.25	600.01 mil	2.83%	0.36	-0.16	
nasdaq-com	xtxi	2.98%	$ 12.36	$ 12.56	0.38	348,663	$ 12.64	$ 12.2999	$ 12.74	$ 13.11	$ 6.01	47,097,000		$ 582,118,920	2.83 %	$0.360000	$ -0.16	
optimum	xtxi	-2.98%	12.36 ( 4:30 pm edt)	12.56	-0.38	348,663	12.64	12.30	12.74	13.11	5.93	47.10m		582.1m	2.91	0.36	-0.16	
paidcontent	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
pc-quote	xtxi	-2.98%	12.36	12.56	-0.38	348,903	12.64	12.2999	12.74	13.11	6.01	48,544,968	-79.625	600,016,000		0.09		
personal-wealth-biz	xtxi	-2.98%	12.36	12.57	-0.38	348,903	12.64	12.2999	12.74	10.99	5.60				1.88	0.24	-0.169	
predictwallstreet	xtxi	-2.98%	12.36		-0.38	348,663												
raymond-james	xtxi	-2.98	12.36	12.56	-0.38	348,663	12.64	12.30	12.36	13.11	6.01						-0.16	
renewable-energy-world	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
screamingmedia	xtxi	-2.98%	$	open: 12.56	-0.38	11,640	$12.64	$12.30	$12.74	$13.11	$6.01			$598.60m	2.91%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	-2.98%	last trade: 12.36		change: -0.380													
smartmoney	xtxi	(-2.98%)	12.36	$12.56	-0.38	348,663	$12.64	$12.30	$12.74	$13.11	$6.01			600,000	2.83%	$0.09		
stocknod	xtxi	-2.983%	12.36 usd	12.56	-0.3800	348,663	12.64	12.30	12.74	13.11	6.010	47,096,709						
stockpickr	xtxi	-2.98%	$12.36 -0.38 | -2.98%	12.56	-0.38	348.66k	12.64	12.30	12.74	13.11	6.01							
stocksmart	xtxi	%	$11.4	8.81		44,684	11.57	11.15										
stocktwits	xtxi	-2.75%	12.39		-0.35													
streetinsider-com	xtxi	2.98%	12.36	$12.56	-0.38	348,903	$12.64	$12.30	$12.74	$13.11	$5.93						$-0.16	
thecramerreport	xtxi		12.36	12.57	-0.38	348903	12.64	12.2999										
thestree	xtxi	-2.98%	$12.36	12.56	-0.38	348903	12.64	12.3	12.74	-13.11	6.01	4.7096709e7		5.98599171e8				
tickerspy	xtxi	-2.98%	$12.36	12.56	-0.38	348,903	12.64	12.30	12.74	13.11	6.01		-79.6	599.9m	2.83%	$0.09		
tmx-quotemedia	xtxi	-2.98%	12.360	12.560	-0.380	348,903	12.640	12.300	12.740	13.110	6.010	47,096,709		582,115,323	2.826	0.090 usd	-0.16	
updown	xtxi	-2.98%	$12.36	$12.56	-$0.38	336,923	$12.64	$12.30	$12.74	$13.11	$6.01	47.09b		$600m			-0.17	
wallstreetsurvivor	xtxi	-2.98%	12.36	12.56	-0.38	345,123	12.64	12.30		13.11	6.62			$600m	2.80%	0.07 -	-0.24	
yahoo-finance	xtxi	2.98%	12.36	12.57	0.38	348,663	12.64	12.30	12.74	13.11	6.01			582.11m	2.80%	0.36	-0.17	
ycharts-com	xtxi	-2.82%	12.39		-0.36					13.11	6.01			583.20m	2.88%		-0.16	
zacks	xtxi	(-2.98%)	12.36		-0.38	vol.  348,663	12.64	12.30		13.11	5.93			600.02 m	2.83	0.36	-.15	
advfn	ment	-2.48	12.56	12.71	-0.32	721891	12.73	12.45										
barchart	ment	-2.48%	12.56	12.50	-0.32	724,584	12.73	12.45	12.88	16.56	8.68		18.47	$1.41 b			+0.42	
barrons	ment	2.48%	12.56	12.71	-0.32	721,891	12.73	12.45				109.86 million		$1.44 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	-2.484%	12.560	12.710	-0.320	721,891	12.730	12.450		16.56	8.68	111.074mil	25.633	1,395.086mil			0.490	
boston-com	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
bostonmerchant	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
business-insider	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
chron	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
cio-com	ment	-2.48%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739	27.30	1b				
cnn-money	ment	-2.48%	12.56	12.71	-0.32	712,580	12.73	12.45	12.88				27.3	$1.4b				
easystockalterts	ment	-2.52%	12.56	12.71	-0.32	721891	12.73	12.45	12.88	16.56	8.68		27.30				0.46	
eresearch-fidelity-com	ment	-2.48%	12.5600	12.7100	-0.3200	721,891	12.7300	12.4500	12.8800	16.5600	8.6800	111,074,000	29.27	$1.43b				
finance-abc7-com	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
finance-abc7chicago-com	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
financial-content	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
finapps-forbes-com	ment	-2.5%	$12.56	12.71	-0.32	721,891	12.73	12.45	12.88	16.56	8.68	111 mil	29.9	1 bil	0.0	0.00	0.42	
finviz	ment	-2.48%	12.56			721,891			12.88	-24.15%	44.70%	111.07m	29.95	1.43b			0.43	
fool	ment	-2.48%	$12.56	$12.71	-0.32	712,580	$12.73	$12.45	$12.88	$16.56	$8.68		28.00	$1.40b				
foxbusiness	ment		$12.56		-0.32	725,729			$12.88									
google-finance	ment	(-2.48%)	12.56	12.71	-0.32	721,891.00	12.73	12.45		16.56	8.68	111.07m	29.20	1.40b			0.43	
howthemarketworks	ment	-2.484%	12.56	12.71	-0.32	712,480	12.73	12.45	12.88									
hpcwire	ment	-2.484%	12.56 usd	12.71	-0.3200	722,291	12.73	12.45	12.88	16.56	8.680	111,073,739						
insidestocks	ment	-2.48%	12.56	12.50	-0.32	721891	12.73	12.45					price earnings ratio: 13.80					
investopedia	ment	-2.48 %	$12.56	12.71	-0.32				12.88									
investorguide	ment	-2.48%	12.56	12.71	-0.32		12.73	12.45		16.56	8.21		29.34	1.395b			0.439	
marketintellisearch	ment	-2.48 %	$12.56	$12.71	-0.32	714.70k	$12.72	$12.45	$12.88			111.07m	29.95	1.43b	0.0 %		0.43	
marketwatch	ment	-2.48%	$12.88	open: 12.71	-0.32	21,862	$12.73	$12.45	$12.88	$16.56	$8.68		29.36	$1.44b			0.43	
minyanville	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
msn-money	ment	-2.48%	12.56	12.71	-0.32	721,891	12.73	12.45	12.88	16.56	8.68	111.07 mil	26.72	1.43 bil			0.43	
nasdaq-com	ment	2.48%	$ 12.56	$ 12.71	0.32	721,891	$ 12.73	$ 12.45	$ 12.88	$ 16.56	$ 8.68	112,354,000	29.9	$ 1,411,166,240			$ 0.42	
optimum	ment	-2.48%	12.56 ( 4:30 pm edt)	12.71	-0.32	721,891	12.73	12.45	12.88	16.56	8.68	111.07m	27.3	1.4b			0.46	
paidcontent	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
pc-quote	ment	-2.48%	12.56	12.71	-0.32	721,891	12.73	12.45	12.88	16.56	8.68	113,903,901	27.40426	1,430,633,000				
personal-wealth-biz	ment	-2.48%	12.56	12.71	-0.32	725,729	12.73	12.45	12.88	16.56	8.21		29.34			0.00	0.439	
predictwallstreet	ment	-2.48%	12.56		-0.32	721,891												
raymond-james	ment	-2.48	12.56	12.71	-0.32	721,891	12.73	12.45	12.56	16.56	8.68		27.91				0.45	
renewable-energy-world	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
screamingmedia	ment	-2.48%	$	open: 12.71	-0.32	21,462	$12.73	$12.45	$12.88	$16.56	$8.68		29.36	$1.44b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	-2.48%	last trade: 12.56		change: -0.320								p/e ratio: 29.34					
smartmoney	ment	(-2.48%)	12.56	$12.71	-0.32	721,891	$12.73	$12.45	$12.88	$16.56	$8.68			1,430,600	0.00%	$0.00		
stocknod	ment	-2.484%	12.56 usd	12.71	-0.3200	721,891	12.73	12.45	12.88	16.56	8.680	111,073,739						
stockpickr	ment	-2.48%	$12.56 -0.32 | -2.48%	12.71	-0.32	721.89k	12.73	12.45	12.88	16.56	8.68							
stocksmart	ment	%	$13.33	12.17		343,167	13.55	13.24										
stocktwits	ment	-2.48%	12.56		-0.32													
streetinsider-com	ment	2.48%	12.56	$12.71	-0.32	721,891	$12.73	$12.45	$12.88	$16.56	$8.68		27.30				$0.46	
thecramerreport	ment		12.56	12.71	-0.32	721891	12.73	12.45										
thestree	ment	-2.48%	$12.56	12.71	-0.32	721891	12.73	12.45	12.88	-16.56	8.68	1.11073739e8		1.436183445e9				
tickerspy	ment	-2.48%	$12.56	12.71	-0.32	721,891	12.73	12.45	12.88	16.56	8.68		27.4	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	-2.48%	12.560	12.710	-0.320	725,729	12.730	12.450	12.880	16.560	8.680	111,073,739	28.00	1,395,086,162			0.46	
updown	ment	-2.48%	$12.56	$12.71	-$0.32	699,079	$12.73	$12.45	$12.88	$16.56	$8.68	112.35b	28.70	$1.43b			0.45	
wallstreetsurvivor	ment	-2.48%	12.56	12.71	-0.32	712,480	12.73	12.45		16.56	8.76		28.00	$1b			0.26	
yahoo-finance	ment	2.48%	12.56	12.71	0.32	721,891	12.73	12.45	12.88	16.56	8.68		28.61	1.40b			0.44	
ycharts-com	ment	-2.48%	12.56		-0.32					16.56	8.68		27.30	1.41b	0.00%		0.46	
zacks	ment	(-2.48%)	12.56		-0.32	vol.  721,891	12.73	12.45		16.56	8.68		18.4	1.43 b	0.00	0.00	.7	
advfn	ctl	-2.11	39.46	40.0	-0.85	4862440	40.0	39.37										
barchart	ctl	-2.11%	39.46	39.92	-0.85	4,862,240	40.00	39.37	40.31	45.31	31.92		12.60	$12.06 b	7.12%	$2.90	+2.99	
barrons	ctl	2.11%	39.46	40.00	-0.85	4.666m	40.00	39.37				301.30 million		$24.45 billion	7.35%	$0.72		
bloomberg	ctl	-2.109%	39.460	40.000	-0.850	4,862,240	40.000	39.370		46.87	34.24	600.544mil	12.217	23,697.480mil	7.342	0.725 regular cash	3.230	
boston-com	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
bostonmerchant	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
business-insider	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
chron	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
cio-com	ctl	-2.11%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452	13.24	24b	7.2	2.9		
cnn-money	ctl	-2.11%	39.46	40.00	-0.85	4,862,240	40.00	39.37	40.31				13.2	$23.7b	7.35%			
easystockalterts	ctl	-2.13%	39.46	40.00	-0.85	4862240	40.00	39.37	40.31	46.87	34.03		13.24				2.98	
eresearch-fidelity-com	ctl	-2.11%	39.4600	40.0000	-0.8500	4,862,240	40.0000	39.3700	40.3100	46.8700	34.0300	600,544,000	13.53	$24.21b	7.19%	$0.725000		
finance-abc7-com	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
finance-abc7chicago-com	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
financial-content	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
finapps-forbes-com	ctl	-2.1%	$39.46	40.00	-0.85	4,862,240	40.00	39.37	40.31	46.87	34.03	601 mil	13.2	24 bil	7.3	2.90	2.98	
finviz	ctl	-2.11%	39.46			4,861,040			40.31	-12.91%	24.41%	600.54m	13.24	23.70b		2.90	2.98	
fool	ctl	-2.11%	$39.46	$40.00	-0.85	4,861,040	$40.00	$39.37	$40.31	$46.87	$34.03		13.50	$23.70b	8.10%	2.90		
foxbusiness	ctl		$39.46		-0.85	4,873,709			$40.31									
google-finance	ctl	(-2.11%)	39.46	40.00	-0.85	4.86m	40.00	39.37		46.87	34.03	600.54m	13.24	23.70b	7.35	0.73	2.98	
howthemarketworks	ctl	-2.109%	39.46	40	-0.85	4,666,097	40	39.37	40.31									
hpcwire	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
insidestocks	ctl	-2.11%	39.46	39.92	-0.85	4677566	40.00	39.37					price earnings ratio: 12.22					
investopedia	ctl	-2.11 %	$39.46	40.00	-0.85				40.31									
investorguide	ctl	-2.11%	39.46	40.00	-0.85		40.00	39.425		46.87	32.92		13.54	23.697b			2.977	
marketintellisearch	ctl	-2.11 %	$39.46	$40.00	-0.85	4696.60k	$40.00	$39.37	$40.31			600.54m	13.53	24.21b	7.19 %		2.98	
marketwatch	ctl	-2.11%	$39.57	open: 40.00	-0.85	8,499	$40.00	$39.37	$40.31	$46.87	$34.24		10.47	$24.45b	7.35%	0.73	3.77	
minyanville	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
msn-money	ctl	-2.11%	39.46	40.00	-0.85	4.86 mil	40.00	39.37	40.31	46.87	34.03	600.54 mil	13.24	24.21 bil	7.19%	2.90	2.98	
nasdaq-com	ctl	2.11%	$ 39.46		0.85	4,862,240	$ 40	$ 39.37	$ 40.31	$ 46.87	$ 34.03	600,544,000	13.2	$ 23,697,466,240	7.19 %	$2.900000	$ 2.99	
optimum	ctl	-2.11%	39.46 ( 4:15 pm edt)	40.00	-0.85	4,862,240	40.00	39.37	40.31	46.87	34.03	600.54m	13.2	23.7b	7.35	2.90	2.98	
paidcontent	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
pc-quote	ctl	-2.11%	39.46	40.0	-0.85	4,862,240	40.0	39.37	40.31	46.87	34.03	613,480,182	13.52685	24,207,928,000		0.725		
personal-wealth-biz	ctl	-2.11%	39.46	40.00	-0.85	4,873,709	40.00	39.37	40.31	46.87	32.92		13.54		7.19	2.90	2.977	
predictwallstreet	ctl	-2.21%	39.42		-0.89	4,487,679												
raymond-james	ctl	-2.11	39.46	40.00	-0.85	4,862,240	40.00	39.37	39.46	46.87	34.24		13.24				2.98	
renewable-energy-world	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
screamingmedia	ctl	-2.11%	$	open: 40.00	-0.85	8,499	$40.00	$39.37	$40.31	$46.87	$34.24		10.47	$24.45b	7.35%	0.73	3.77	
scroli	ctl	-2.11%	ctl 39.46	40.00	-0.85	3,845,184	40.00	39.37	40.31	46.87	34.03		13.24				2.98	
simple-stock-quotes	ctl	-2.11%	last trade: 39.46		change: -0.850								p/e ratio: 13.54					
smartmoney	ctl	(-2.11%)	39.46	$40.00	-0.85	4,862,240	$40.00	$39.37	$40.31	$46.87	$34.03			24,207,900	7.19%	$0.73		
stocknod	ctl	-2.109%	39.46 usd	40.00	-0.8500	4,862,240	40.00	39.37	40.31	46.87	34.03	600,544,452						
stockpickr	ctl	-2.11%	$39.46 -0.85 | -2.11%	40.00	-0.85	4.86m	40.00	39.37	40.31	46.87	34.03							
stocksmart	ctl	%	$42.68	46.24		367,758	43.27	42.61										
stocktwits	ctl	-2.11%	39.46		-0.85													
streetinsider-com	ctl	2.11%	39.46	$40.00	-0.85	4,862,240	$40.00	$39.37	$40.31	$46.87	$34.03		13.24				$2.98	
thecramerreport	ctl		40.31	40.48	-0.40	6133455	40.70	40.16										
thestree	ctl	-2.11%	$39.46	40.0	-0.85	4861040	40.0	39.37	40.31	-46.87	34.03	6.00544452e8		2.4448164641e10				
tickerspy	ctl	-2.11%	$39.46	40.00	-0.85	4,862,240	40.00	39.37	40.31	46.87	34.03		13.5	12.3b	7.19%	$0.72		
tmx-quotemedia	ctl	-2.11%	39.460	40.000	-0.850	4,873,709	40.000	39.370	40.310	46.870	34.240	600,544,452	13.50	23,697,484,076	7.349	0.725 usd	2.98	
updown	ctl	-2.11%	$39.46	$40.00	-$0.85	4,665,447	$40.00	$39.37	$40.31	$46.87	$34.24	600.54b	13.42	$24.20b			3.00	
wallstreetsurvivor	ctl	-2.11%	39.46	40.00	-0.85	4,666,097	40.00	39.37		46.87	35.54		13.50	$24b	7.20%	2.90 -	3.13	
yahoo-finance	ctl	2.11%	39.46	40.00	0.85	4,862,240	40.00	39.37	40.31	46.87	34.24		13.25	23.70b	7.20%	2.90	2.98	
ycharts-com	ctl	-2.11%	39.46		-0.85					46.87	34.24		13.24	12.06b	7.25%		2.98	
zacks	ctl	(-2.11%)	39.46		-0.85	vol.  4,862,240		39.37		46.87	34.03		12.48	24.21 b	7.19	2.90	3.23	
advfn	rop	-1.84	82.13	82.58	-1.54	344496	82.85	81.73										
barchart	rop	-1.84%	82.13	82.58	-1.54	344,496	82.85	81.73	83.67	88.53	55.80		23.43	$7.83 b	0.52%	$0.44	+3.62	
barrons	rop	1.84%	82.13	82.58	-1.54	343,224	82.85	81.73				96.65 million		$8.13 billion	0.54%	$0.11		
bloomberg	rop	-1.841%	82.130	82.580	-1.540	344,496	82.850	81.730		88.76	56.10	95.897mil	22.688	7,876.038mil	0.517	0.110 regular cash	3.620	
boston-com	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
bostonmerchant	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
business-insider	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
chron	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
cio-com	rop	-1.84%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213	22.63	8b	0.5	0.44		
cnn-money	rop	-1.84%	82.13	82.58	-1.54	344,496	82.85	81.73	83.67				22.6	$7.9b	0.54%			
easystockalterts	rop	-1.86%	82.13	82.58	-1.54	344496	82.85	81.73	83.67	88.76	55.99		22.63				3.63	
eresearch-fidelity-com	rop	-1.84%	82.1300	82.5800	-1.5400	344,496	82.8500	81.7300	83.6700	88.7600	56.1000	95,897,000	23.11	$8.02b	0.53%	$0.110000		
finance-abc7-com	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
finance-abc7chicago-com	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
financial-content	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
finapps-forbes-com	rop	-1.8%	$82.13	82.58	-1.54	344,496	82.85	81.73	83.67	88.76	56.10	96 mil	22.7	8 bil	0.5	0.44	3.62	
finviz	rop	-1.84%	82.13			344,496			83.67	-7.23%	47.21%	95.90m	22.69	7.88b		0.44	3.62	
fool	rop	-1.84%	$82.13	$82.58	-1.54	342,724	$82.85	$81.73	$83.67	$88.76	$56.10		23.00	$7.88b	0.70%	0.44		
foxbusiness	rop		$82.13		-1.54	344,496			$83.67									
google-finance	rop	(-1.84%)	82.13	82.58	-1.54	344,496.00	82.85	81.73		88.76	56.10	95.90m	22.70	7.88b	0.54	0.11	3.62	
howthemarketworks	rop	-1.841%	82.13	82.58	-1.54	343,224	82.85	81.73	83.67									
hpcwire	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
insidestocks	rop	-1.84%	82.13	82.58	-1.54	343224	82.85	81.73					price earnings ratio: 22.38					
investopedia	rop	-1.84 %	$82.13	82.58	-1.54				83.67									
investorguide	rop	-1.83%	82.14		-1.53		82.85	81.74		88.76	54.21		23.06	7.877b			3.628	
marketintellisearch	rop	-1.84 %	$82.13	$82.62	-1.54	319.30k	$82.85	$81.73	$83.67			95.90m	23.11	8.02b	0.53 %		3.62	
marketwatch	rop	-1.84%	$82.13	open: 82.58	-1.54	1,772	$82.85	$81.73	$83.67	$88.76	$56.10		94.95	$8.13b	0.54%	0.11	0.87	
minyanville	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
msn-money	rop	-1.84%	82.13	82.58	-1.54	344,496	82.85	81.73	83.67	88.76	56.10	95.90 mil	22.63	8.02 bil	0.53%	0.44	3.62	
nasdaq-com	rop	1.84%	$ 82.13		1.54	344,496	$ 82.85	$ 81.73	$ 83.67	$ 88.76	$ 56.10	95,897,000	22.69	$ 7,876,020,610	0.53 %	$0.440000	$ 3.62	
optimum	rop	-1.84%	82.13 ( 4:15 pm edt)	82.58	-1.54	344,496	82.85	81.73	83.67	88.76	55.99	95.90m	22.6	7.9b	0.54	0.44	3.63	
paidcontent	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
pc-quote	rop	-1.84%	82.13	82.58	-1.54	344,496	82.85	81.73	83.67	88.76	56.10	97,649,300	23.04959	8,019,937,000		0.11		
personal-wealth-biz	rop	-1.84%	82.13	82.62	-1.54	344,496	82.85	81.73	83.67	88.76	54.21		23.06		0.49	0.41	3.628	
predictwallstreet	rop	-1.84%	82.13		-1.54	344,496												
raymond-james	rop	-1.84	82.13	82.58	-1.54	344,496	82.85	81.73	82.13	88.76	56.10		22.14				3.71	
renewable-energy-world	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
screamingmedia	rop	-1.84%	$	open: 82.58	-1.54	1,772	$82.85	$81.73	$83.67	$88.76	$56.10		94.95	$8.13b	0.54%	0.11	0.87	
scroli	rop	-1.84%	rop 82.13	82.58	-1.54	285,133	82.85	81.73	83.67	88.76	56.10		22.70				3.62	
simple-stock-quotes	rop	-1.84%	last trade: 82.13		change: -1.540								p/e ratio: 23.06					
smartmoney	rop	(-1.84%)	82.13	$82.58	-1.54	344,496	$82.85	$81.73	$83.67	$88.76	$56.10			8,023,700	0.53%	$0.11		
stocknod	rop	-1.841%	82.13 usd	82.58	-1.540	344,496	82.85	81.73	83.67	88.76	56.10	95,897,213						
stockpickr	rop	-1.84%	$82.13 -1.54 | -1.84%	82.58	-1.54	344.50k	82.85	81.73	83.67	88.76	56.10							
stocksmart	rop	%	$80.17	76.76		66,109	83.54	80.15										
stocktwits	rop	-1.82%	82.15		-1.52													
streetinsider-com	rop	1.84%	82.13	$82.58	-1.54	344,496	$82.85	$81.73	$83.67	$88.76	$55.99		22.63				$3.63	
thecramerreport	rop		83.67	83.83	-1.13	340203	83.84	82.88										
thestree	rop	-1.84%	$82.13	82.58	-1.54	344496	82.85	81.73	83.67	-88.76	56.1	9.5897213e7		8.132083662e9				
tickerspy	rop	-1.84%	$82.13	82.58	-1.54	344,496	82.85	81.73	83.67	88.76	56.10		23.0	8.0b	0.53%	$0.11		
tmx-quotemedia	rop	-1.84%	82.130	82.580	-1.540	344,496	82.850	81.730	83.670	88.760	56.100	95,897,213	23.00	7,876,038,104	0.536	0.110 usd	3.63	
updown	rop	-1.84%	$82.13	$82.58	-$1.54	342,724	$82.85	$81.73	$83.67	$88.76	$56.10	95.89b	22.50	$8.02b			3.72	
wallstreetsurvivor	rop	-1.84%	82.13	82.58	-1.54	343,224	82.85	81.73		88.76	56.96		23.00	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	1.84%	82.13	82.62	1.54	344,496	82.85	81.73	83.67	88.76	56.10		22.64	7.88b	0.50%	0.44	3.63	
ycharts-com	rop	-1.82%	82.15		-1.52					88.76	56.10		22.63	7.83b	0.61%		3.63	
zacks	rop	(-1.84%)	82.13		-1.54	vol.  344,496	82.85	81.73		88.76	55.99		23.11	8.02 b	0.53	0.44	3.62	
advfn	bac	-3.27	10.35	10.53	-0.35	141254489	10.55	10.3										
barchart	bac	-3.27%	10.35	10.52	-0.35	138,773,497	10.55	10.30	10.70	15.67	10.30		14.56	$104.86 b	0.37%	$0.04	-0.49	
barrons	bac	3.27%	10.35	10.53	-0.35	141.22m	10.55	10.30				9.79 billion		$110.66 billion	0.39%	$0.01		
bloomberg	bac	-3.271%	10.350	10.530	-0.350	141,131,028	10.550	10.300		15.72	10.31	10,132.963mil	9.404	104,673.500mil	0.386	0.010 regular cash	1.099	
boston-com	bac	-3.271%	10.35 usd	10.53	-0.3500	141,254,489	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
bostonmerchant	bac	-3.271%	10.35 usd	10.53	-0.3500	141,255,789	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
business-insider	bac	-3.271%	10.35 usd	10.53	-0.3500	141,255,789	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
chron	bac	-3.271%	10.35 usd	10.53	-0.3500	141,258,289	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
cio-com	bac	-3.27%	10.35 usd	10.53	-0.3500	141,258,289	10.55	10.30	10.70	15.72	10.40	10,132,963,189		105b	0.4	0.04		
cnn-money	bac	-3.27%today&rsquo;s change	10.35data as of 4:00pm et	10.53	-0.35	137,851,085	10.55	10.30	10.70				nm	$104.9b	0.39%			
easystockalterts	bac	-3.32%	10.35	10.53	-0.35	137851839	10.55	10.30	10.70	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	-3.27%	10.3500	10.5300	-0.3500	141,235,984	10.5500	10.3000	10.7000	15.7200	10.4000	10,132,963,000	nm	$108.42b	0.37%	$0.010000		
finance-abc7-com	bac	-3.271%	10.35 usd	10.53	-0.3500	141,255,789	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	-3.271%	10.35 usd	10.53	-0.3500	141,258,289	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
financial-content	bac	-3.271%	10.35 usd	10.53	-0.3500	141,258,789	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	-3.3%	$10.35	10.53	-0.35	141,259,989	10.55	10.30	10.70	15.72	10.40	10.13 bil		105 bil	0.4	0.04	-0.49	
finviz	bac	-3.08%	10.37			132,728,928			10.70	-33.82%	-0.29%	10.13b		108.42b		0.04	-0.44	
fool	bac	-3.36%	$10.34	$10.53	-0.36	115,388,282	$10.55	$10.33	$10.70	$15.72	$10.40		0.00	$104.77b	0.30%	0.04		
foxbusiness	bac		$10.35		-0.35	141,254,489			$10.70									
google-finance	bac	(-3.27%)	10.35	10.53	-0.35	141.25m	10.55	10.30		15.72	10.30	10.13b		104.88b	0.39	0.01	-0.44	
howthemarketworks	bac	-3.224%	10.355	10.53	-0.345	134,898,209	10.55	10.3	10.7									
hpcwire	bac	-3.271%	10.35 usd	10.53	-0.3500	141,258,289	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
insidestocks	bac	-3.46%	10.33	10.52	-0.37	124550727	10.55	10.30					price earnings ratio: 13.77					
investopedia	bac	-3.46 %	$10.33	10.53	-0.37				10.70									
investorguide	bac	-3.27%	10.35	10.53	-0.35		10.55	10.42		16.18	10.91			104.9b			-0.468	
marketintellisearch	bac	-3.27 %	$10.35	$10.53	-0.35	140913.20k	$10.55	$10.30	$10.70			10132.96m	0.00	108.42b	0.37 %		-0.44	
marketwatch	bac	-3.27%	$10.36	open: 10.53	-0.35	833,510	$10.55	$10.30	$10.70	$15.72	$10.30			$110.66b	0.39%	0.01		
minyanville	bac	-3.271%	10.35 usd	10.53	-0.3500	141,235,984	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
msn-money	bac	-3.27%	10.35	10.53	-0.35	141.24 mil	10.55	10.30	10.70	15.72	10.40	10.13 bil	-21.56	108.42 bil	0.37%	0.04	-0.44	
nasdaq-com	bac	3.46%	$ 10.33		0.37	127,158,185	$ 10.55	$ 10.30	$ 10.70	$ 15.72	$ 10.40	10,132,963,000		$ 104,673,507,790	0.37 %	$0.040000	$ -0.49	
optimum	bac	-3.46%	10.33 ( 3:55 pm edt)	10.53	-0.37	126,799,205	10.55	10.30	10.70	15.72	10.40	10.13b		104.7b	0.39	0.04	-0.49	
paidcontent	bac	-3.271%	10.35 usd	10.53	-0.3500	141,254,489	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
pc-quote	bac	-3.27%	10.35	10.53	-0.35	142,454,508	10.55	10.3	10.7	15.72	10.40	10,475,623,188	-22.29167	108,422,700,000		0.01		
personal-wealth-biz	bac	-3.27%	10.35	10.53	-0.35	141,647,024	10.55	10.30	10.70	16.18	10.91				0.37	0.04	-0.468	
predictwallstreet	bac	-2.85%	10.40		-0.31	67,411,957												
raymond-james	bac	-3.27	10.35	10.53	-0.35	141,254,789	10.55	10.30	10.35	15.72	10.40						-0.48	
renewable-energy-world	bac	-3.271%	10.35 usd	10.53	-0.3500	141,254,489	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
screamingmedia	bac	-3.27%	$	open: 10.53	-0.35	833,198	$10.54	$10.30	$10.70	$15.72	$10.30			$110.66b	0.39%	0.01		
scroli	bac	-3.27%	bac 10.35	10.53	-0.35	120,405,940	10.55	10.30	10.70	15.72	10.30		0.00				-0.44	
simple-stock-quotes	bac	-3.27%	last trade: 10.35		change: -0.350													
smartmoney	bac	(-3.27%)	10.35	$10.53	-0.35	141,254,489	$10.55	$10.30	$10.70	$15.72	$10.40			108,422,700	0.37%	$0.01		
stocknod	bac	-3.271%	10.35 usd	10.53	-0.3500	141,235,984	10.55	10.30	10.70	15.72	10.40	10,132,963,189						
stockpickr	bac	-3.36%	$10.34 -0.36 | -3.36%	10.53	-0.36	128.37m	10.55	10.30	10.70	15.72	10.40							
stocksmart	bac	%	$11.265	13.22		12,748,060	11.72	11.245										
stocktwits	bac	-3.08%	10.37		-0.33													
streetinsider-com	bac	3.27%	10.35	$10.53	-0.35	137,851,839	$10.55	$10.30	$10.70	$15.72	$10.40						$-0.49	
thecramerreport	bac		10.70	10.75	-0.22	129603920	10.80	10.61										
thestree	bac	-3.36%	$10.34	10.53	-0.36	128365750	10.55	10.3	10.7	-15.72	10.4	1.0132963189e10		1.10651958024e11				
tickerspy	bac	-3.46%	$10.33	10.53	-0.37	126,908,209	10.55	10.30	10.70	15.72	10.40		-22.3	108.4b	0.37%	$0.01		
tmx-quotemedia	bac	-3.27%	10.350	10.530	-0.350	141,652,166	10.550	10.300	10.700	15.720	10.400	10,132,963,189		104,876,169,006	0.374	0.010 usd	-0.49	
updown	bac	-3.27%	$10.35	$10.53	-$0.35	141,223,484	$10.55	$10.30	$10.70	$15.72	$10.40	10132.96b		$108.42b			-0.47	
wallstreetsurvivor	bac	-3.22%	10.36	10.53	-0.35	134,898,209	10.55	10.30		15.31	10.40			$108b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	3.27%	10.35	10.53	0.35	141,249,348	10.55	10.30	10.70	15.72	10.30			104.88b	0.40%	0.04	-0.47	
ycharts-com	bac	-3.08%	10.37		-0.33					15.72	10.40			105.07b	0.41%		-0.48	
zacks	bac	(-3.27%)	10.35		-0.35	vol.  137,850,285	10.55	10.30		15.72	10.30		14.27	108.41 b	0.37	0.04	.75	
advfn	flws	-3.26	3.26	3.32	-0.11	76744	3.3386	3.2										
barchart	flws	-3.26%	3.26	3.21	-0.11	80,780	3.34	3.20	3.37	3.84	1.52		47.14	$208.57 m			+0.01	
barrons	flws	3.26%	3.26	3.32	-0.11	76,744	3.339	3.20				63.64 million		$211.23 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	-3.264%	3.260	3.320	-0.110	76,744	3.339	3.200		3.84	1.52	27.151mil	36.222	208.601mil			0.090	
boston-com	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
bostonmerchant	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
business-insider	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
chron	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
cio-com	flws	-3.26%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683	81.50	89m				
cnn-money	flws	-3.26%today&rsquo;s change	3.26data as of 3:59pm et	3.32	-0.11	74,595	3.34	3.20	3.37				81.5	$88.5m				
easystockalterts	flws	-3.31%	3.26	3.32	-0.11	76744	3.34	3.20	3.37	3.84	1.52		81.50				0.04	
eresearch-fidelity-com	flws	-3.26%	3.2600	3.3200	-0.1100	76,744	3.3386	3.2000	3.3700	3.8400	1.5200	64,009,000	84.25	$215.71m				
finance-abc7-com	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
financial-content	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
finapps-forbes-com	flws	-3.3%	$3.26	3.32	-0.11	76,744	3.34	3.20	3.37	3.84	1.52	27 mil	326.0	89 mil	0.0	0.00	0.01	
finviz	flws	-3.26%	3.26			76,744			3.37	-15.10%	114.47%	64.01m	84.25	215.71m			0.04	
fool	flws	-3.26%	$3.26	$3.32	-0.11	74,595	$3.34	$3.20	$3.37	$3.84	$1.52		168.50	$208.67m				
foxbusiness	flws		$3.26		-0.11	77,672			$3.37									
google-finance	flws	(-3.26%)	3.26	3.32	-0.11	76,744.00	3.34	3.20		3.84	1.52	64.01m	89.96	208.67m			0.04	
howthemarketworks	flws	-3.264%	3.26	3.32	-0.11	74,595	3.3386	3.2	3.37									
hpcwire	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
insidestocks	flws	-3.26%	3.26	3.21	-0.11	76744	3.34	3.20					price earnings ratio: 46.57					
investopedia	flws	-3.26 %	$3.26	3.32	-0.11				3.37									
investorguide	flws	-3.26%	3.26	3.29	-0.11		3.3386	3.20		3.84	1.52		224.67	208.7m			0.015	
marketintellisearch	flws	-3.26 %	$3.26	$3.29	-0.11	72.80k	$3.34	$3.21	$3.37			64.01m	84.25	0.22b	0.0 %		0.04	
marketwatch	flws	-3.26%	$3.26	open: 3.32	-0.11	2,149	$3.34	$3.20	$3.37	$3.84	$1.52		269.42	$211.23m			0.01	
minyanville	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
msn-money	flws	-3.26%	3.26	3.32	-0.11	76,744	3.34	3.20	3.37	3.84	1.52	64.01 mil	81.50	215.71 mil			0.01	
nasdaq-com	flws	3.26%	$ 3.26	$ 3.32	0.11	76,744	$ 3.3386	$ 3.20	$ 3.37	$ 3.84	$ 1.52	27,151,000	326	$ 88,512,260			$ 0.01	
optimum	flws	-3.26%	3.26 ( 4:00 pm edt)	3.32	-0.11	76,744	3.34	3.20	3.37	3.84	1.52	27.15m	81.5	88.5m			0.04	
paidcontent	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
pc-quote	flws	-3.26%	3.26	3.32	-0.11	76,744	3.3386	3.2	3.37	3.84	1.52	28,067,147	84.25	91,499,000				
personal-wealth-biz	flws	-3.26%	3.26	3.29	-0.11	77,672	3.3386	3.20	3.37	3.84	1.52		224.67			0.00	0.015	
predictwallstreet	flws	-3.26%	3.26		-0.11	76,744												
raymond-james	flws	-3.26	3.26	3.32	-0.11	76,744	3.34	3.20	3.26	3.84	1.52		81.50				0.04	
renewable-energy-world	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
screamingmedia	flws	-3.26%	$	open: 3.32	-0.11	2,149	$3.34	$3.20	$3.37	$3.84	$1.52		269.42	$211.23m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	-3.26%	last trade: 3.26		change: -0.110								p/e ratio: 224.67					
smartmoney	flws	(-3.26%)	3.26	$3.32	-0.11	76,744	$3.34	$3.20	$3.37	$3.84	$1.52			91,500	0.00%	$0.00		
stocknod	flws	-3.264%	3.260 usd	3.320	-0.1100	76,744	3.339	3.200	3.370	3.840	1.520	27,150,683						
stockpickr	flws	-3.26%	$3.26 -0.11 | -3.26%	3.32	-0.11	76.74k	3.34	3.20	3.37	3.84	1.52							
stocksmart	flws	%	$2.96	2.7		9,880	3.07	2.96										
stocktwits	flws	-3.26%	3.26		-0.11													
streetinsider-com	flws	3.26%	3.26	$3.32	-0.11	76,744	$3.34	$3.20	$3.37	$3.84	$1.52		81.50				$0.04	
thecramerreport	flws		3.26	3.29	-0.11	76744	3.3386	3.20										
thestree	flws	-3.26%	$3.26	3.32	-0.11	76744	3.34	3.2	3.37	-3.84	1.52	6.4009148e7		8.9597254e7				
tickerspy	flws	-3.26%	$3.26	3.32	-0.11	76,744	3.34	3.20	3.37	3.84	1.52		84.2	215.7m	0.00%	$0.00		
tmx-quotemedia	flws	-3.26%	3.260	3.320	-0.110	77,672	3.339	3.200	3.370	3.840	1.520	64,009,148	168.50	208,669,822			0.02	
updown	flws	-3.26%	$3.26	$3.32	-$0.11	74,595	$3.34	$3.20	$3.37	$3.84	$1.52	64.00b	277.59	$216m			0.01	
wallstreetsurvivor	flws	-3.26%	3.26	3.32	-0.11	74,595	3.34	3.20		3.84	1.52		168.50	$91m			-0.06	
yahoo-finance	flws	3.26%	3.26	3.29	0.11	76,744	3.34	3.20	3.37	3.84	1.52		217.33	208.67m			0.02	
ycharts-com	flws	-3.55%	3.26		-0.12					3.84	1.52			208.57m	0.00%		0.00	
zacks	flws	(-3.26%)	3.26		-0.11	vol.  76,744	3.34	3.20		3.84	1.52		48.14	215.71 m	0.00	0.00	.07	
advfn	natr	0.96	19.97	19.67	0.19	77251	20.0	19.67										
barchart	natr	+0.96%	19.97	19.67	+0.19	81,326	20.00	19.67	19.78	20.12	7.72		30.02	$310.13 m			+0.09	
barrons	natr	0.96%	19.97	19.67	+0.19	76,302	20.00	19.67				15.60 million		$303.05 million		$0.05		
bloomberg	natr	0.961%	19.970	19.670	0.190	77,251	20.000	19.670		20.12	7.72	15.533mil	40.755	310.192mil			0.490	
boston-com	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
bostonmerchant	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
business-insider	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
chron	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
cio-com	natr	+0.96%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909	31.20	310m				
cnn-money	natr	+1.01%today&rsquo;s change	19.98data as of 3:59pm et	19.67	+0.20	74,027	20.00	19.67	19.78				37.0	$310.3m				
easystockalterts	natr	0.97%	19.97	19.67	+0.19	77251	20.00	19.67	19.78	20.12	7.72		31.20				0.64	
eresearch-fidelity-com	natr	0.96%	19.9700	19.6700	0.1900	77,251	20.0000	19.6700	19.7800	20.1200	7.7200	15,533,000	29.52	$307.24m				
finance-abc7-com	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
finance-abc7chicago-com	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
financial-content	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
finapps-forbes-com	natr	1.0%	$19.97	19.67	0.19	77,251	20.00	19.67	19.78	20.12	7.72	16 mil		310 mil	0.0	0.00		
finviz	natr	0.96%	19.97			77,251			19.78	-0.75%	158.68%	15.51m		306.79m			-0.23	
fool	natr	+0.86%	$19.95	$19.67	0.17	68,336	$20.00	$19.67	$19.78	$20.12	$7.72		0.00	$309.88m	4.00%	0.20		
foxbusiness	natr		$19.97		+0.19	77,251			$19.78									
google-finance	natr	(0.96%)	19.97	19.67	+0.19	77,251.00	20.00	19.67		20.12	7.72	15.53m	30.22	310.19m			0.66	
howthemarketworks	natr	0.961%	19.97	19.67	0.19	76,302	20	19.67	19.78									
hpcwire	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
insidestocks	natr	+0.96%	19.97	19.67	+0.19	75702	20.00	19.67										
investopedia	natr	+0.96 %	$19.97	19.67	+0.19				19.78									
investorguide	natr	+0.96%	19.97	19.67	+0.19		20.00	19.67		13.82	7.72		253.59	310.2m			0.078	
marketintellisearch	natr	0.96 %	$19.97	$19.82	0.19	75.20k	$20.00	$19.67	$19.78			15.51m	0.00	0.31b	0.0 %		-0.23	
marketwatch	natr	+0.96%	$19.97	open: 19.67	+0.19	949	$20.00	$19.67	$19.78	$20.12	$7.72		31.17	$303.05m			0.64	
minyanville	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
msn-money	natr	+0.96%	19.97	19.67	+0.19	77,251	20.00	19.67	19.78	20.12	7.72	15.53 mil	30.26	307.24 mil			0.08	
nasdaq-com	natr	0.96%	$ 19.97	$ 19.67	0.19	77,251	$ 20	$ 19.67	$ 19.78	$ 20.12	$ 7.72	15,533,000	221.89	$ 310,194,010			$ 0.09	
optimum	natr	+0.96%	19.97 ( 4:00 pm edt)	19.67	+0.19	76,302	20.00	19.67	19.78	20.12	7.72	15.53m	31.2	310.2m			0.64	
paidcontent	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
pc-quote	natr	0.96%	19.97	19.67	0.19	77,251	20.0	19.67	19.78	20.12	7.72	15,385,213	29.9697	307,243,000		0.05		
personal-wealth-biz	natr	+0.96%	19.97	19.82		77,251	20.00	19.67	19.78	13.82	7.72		253.59			0.00	0.078	
predictwallstreet	natr	+0.96%	19.97		+0.19	77,251												
raymond-james	natr	0.96	19.97	19.67	0.19	77,251	20.00	19.67	19.97	20.12	7.72		29.81				0.67	
renewable-energy-world	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
screamingmedia	natr	+0.96%	$	open: 19.67	+0.19	949	$20.00	$19.67	$19.78	$20.12	$7.72		31.17	$303.05m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+0.96%	last trade: 19.97		change: 0.190								p/e ratio: 253.59					
smartmoney	natr	(0.96%)	19.97	$19.67	0.19	77,251	$20.00	$19.67	$19.78	$20.12	$7.72			307,200	0.00%	$0.05		
stocknod	natr	+0.9606%	19.97 usd	19.67	+0.1900	77,251	20.00	19.67	19.78	20.12	7.720	15,532,909						
stockpickr	natr	0.96%	$19.97 0.19 | 0.96%	19.67	0.19	77.25k	20.00	19.67	19.78	20.12	7.72							
stocksmart	natr	%	$13.52	8.87		1,793	13.87	13.32										
stocktwits	natr	1.06%	19.99		+0.21													
streetinsider-com	natr	0.96%	19.97	$19.67	+0.19	77,251	$20.00	$19.67	$19.78	$20.12	$7.72		31.20				$0.64	
thecramerreport	natr		19.97	19.82	+0.19	77251	20.00	19.67										
thestree	natr	0.96%	$19.97	19.67	0.19	77251	20.0	19.67	19.78	-20.12	7.72	1.5532909e7		3.03047055e8				
tickerspy	natr	0.96%	$19.97	19.67	+0.19	76,302	20.00	19.67	19.78	20.12	7.72		30.0	307.2m	0.00%	$0.05		
tmx-quotemedia	natr	0.96%	19.970	19.670	0.190	77,251	20.000	19.670	19.780	20.120	7.720	15,532,909		310,192,193			-0.52	
updown	natr	0.96%	$19.97	$19.67	$0.19	76,302	$20.00	$19.67	$19.78	$20.12	$7.72	15.53b	248.38	$307m			0.08	
wallstreetsurvivor	natr	0.96%	19.97	19.67	0.19	76,302	20.00	19.67		20.12	7.72			$307m			-0.08	
yahoo-finance	natr	0.96%	19.97	19.82	0.19	77,251	20.00	19.67	19.78	20.12	7.72		256.03	310.17m			0.08	
ycharts-com	natr	+1.22%	19.99		+0.24					20.12	7.72		249.88	310.44m	0.00%		0.08	
zacks	natr	(0.96%)	19.97		0.19	vol.  77,251		19.67		20.12	7.72		30.43	307.24 m	0.00	0.00	.65	
advfn	rose	-3.73	51.93	53.11	-2.01	783240	53.27	51.63										
barchart	rose	-3.73%	51.93	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84		81.52	$2.73 b			+0.44	
barrons	rose	3.73%	51.93	53.11	-2.01	783,240	53.27	51.63				52.17 million		$2.89 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	-3.726%	51.930	53.110	-2.010	783,240	53.270	51.630		56.00	18.84	52.994mil	118.023	2,751.956mil			0.440	
boston-com	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
bostonmerchant	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
business-insider	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
chron	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
cio-com	rose	-3.73%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563	118.02	3b				
cnn-money	rose	-3.73%	51.93	53.11	-2.01	783,240	53.27	51.63	53.94				140.4	$2.8b				
easystockalterts	rose	-3.78%	51.93	53.11	-2.01	783240	53.27	51.63	53.94	56.00	18.84		118.02				0.44	
eresearch-fidelity-com	rose	-3.73%	51.9300	53.1100	-2.0100	783,240	53.2700	51.6300	53.9400	56.0000	18.8400	52,994,000	122.59	$2.86b				
finance-abc7-com	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
finance-abc7chicago-com	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
financial-content	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
finapps-forbes-com	rose	-3.7%	$51.93	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84	53 mil	118.0	3 bil	0.0	0.00	0.44	
finviz	rose	-3.73%	51.93			783,240			53.94	-7.27%	175.64%	52.99m	118.02	2.75b			0.44	
fool	rose	-3.73%	$51.93	$53.11	-2.01	783,240	$53.27	$51.63	$53.94	$56.00	$18.84		122.60	$2.75b				
foxbusiness	rose		$51.93		-2.01	785,653			$53.94									
google-finance	rose	(-3.73%)	51.93	53.11	-2.01	783,240.00	53.27	51.63		56.00	18.84	52.99m	119.27	2.75b			0.44	
howthemarketworks	rose	-3.726%	51.93	53.11	-2.01	777,705	53.27	51.63	53.94									
hpcwire	rose	-3.726%	51.93 usd	53.11	-2.010	785,132	53.27	51.63	53.94	56.00	18.84	52,993,563						
insidestocks	rose	-3.73%	51.93	53.11	-2.01	783240	53.27	51.63					price earnings ratio: 86.55					
investopedia	rose	-3.73 %	$51.93	53.11	-2.01				53.94									
investorguide	rose	-3.73%	51.93	53.11	-2.01		53.27	51.63		50.40	18.77		122.31	2.697b			0.441	
marketintellisearch	rose	-3.73 %	$51.93	$53.11	-2.01	775.90k	$53.13	$51.63	$53.94			52.99m	122.59	2.86b	0.0 %		0.44	
marketwatch	rose	-3.73%	$52.16	open: 53.11	-2.01	15,048	$53.27	$51.63	$53.94	$56.00	$18.84		119.74	$2.89b			0.43	
minyanville	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
msn-money	rose	-3.73%	51.93	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84	52.99 mil	118.02	2.86 bil			0.44	
nasdaq-com	rose	3.73%	$ 51.93	$ 53.11	2.01	783,240	$ 53.27	$ 51.63	$ 53.94	$ 56	$ 18.84	52,994,000	118.02	$ 2,751,978,420			$ 0.44	
optimum	rose	-3.73%	51.93 ( 4:30 pm edt)	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84	52.99m	118.0	2.8b			0.44	
paidcontent	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
pc-quote	rose	-3.73%	51.93	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84	55,045,182	122.59091	2,858,496,000				
personal-wealth-biz	rose	-3.73%	51.93	53.11	-2.01	785,653	53.27	51.63	53.94	50.40	18.77		122.31			0.00	0.441	
predictwallstreet	rose	-3.73%	51.93		-2.01	783,240												
raymond-james	rose	-3.73	51.93	53.11	-2.01	783,240	53.27	51.63	51.93	56.00	18.84		118.02				0.44	
renewable-energy-world	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
screamingmedia	rose	-3.73%	$	open: 53.11	-2.01	12,635	$53.27	$51.63	$53.94	$56.00	$18.84		119.74	$2.89b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	-3.73%	last trade: 51.93		change: -2.010								p/e ratio: 122.31					
smartmoney	rose	(-3.73%)	51.93	$53.11	-2.01	783,240	$53.27	$51.63	$53.94	$56.00	$18.84			2,858,500	0.00%	$0.00		
stocknod	rose	-3.726%	51.93 usd	53.11	-2.010	783,240	53.27	51.63	53.94	56.00	18.84	52,993,563						
stockpickr	rose	-3.73%	$51.93 -2.01 | -3.73%	53.11	-2.01	783.24k	53.27	51.63	53.94	56.00	18.84							
stocksmart	rose	%	$46.53	37.72		90,853	51.86	46.36										
stocktwits	rose	-3.63%	51.98		-1.96													
streetinsider-com	rose	3.73%	51.93	$53.11	-2.01	783,240	$53.27	$51.63	$53.94	$56.00	$18.84		118.02				$0.44	
thecramerreport	rose		53.94	53.67	-0.68	755523	54.29	53.09										
thestree	rose	-3.73%	$51.93	53.11	-2.01	783240	53.27	51.63	53.94	-56.0	18.84	5.2993563e7		2.894508411e9				
tickerspy	rose	-3.73%	$51.93	53.11	-2.01	783,240	53.27	51.63	53.94	56.00	18.84		122.6	2.8b	0.00%	$0.00		
tmx-quotemedia	rose	-3.73%	51.930	53.110	-2.010	785,653	53.270	51.630	53.940	56.000	18.840	52,993,563	122.60	2,751,955,727			0.44	
updown	rose	-3.73%	$51.93	$53.11	-$2.01	770,605	$53.27	$51.63	$53.94	$56.00	$18.84	52.99b	122.04	$2.85b			0.44	
wallstreetsurvivor	rose	-3.73%	51.93	53.11	-2.01	777,705	53.27	51.63		56.00	18.84		122.60	$3b			0.37	
yahoo-finance	rose	3.73%	51.93	53.11	2.01	783,240	53.27	51.63	53.94	56.00	18.84		117.76	2.70b			0.44	
ycharts-com	rose	-3.60%	51.98		-1.94					55.02	18.84		118.14	2.73b	0.00%		0.44	
zacks	rose	(-3.73%)	51.93		-2.01	vol.  783,240	53.27	51.63		56.00	18.84		80.51	2.86 b	0.00	0.00	.67	
advfn	jnj	-0.44	67.27	66.88	-0.3	8788221	67.41	66.83										
barchart	jnj	-0.44%	67.27	66.88	-0.30	7,628,732	67.41	66.83	67.57	68.05	54.87		14.09	$184.34 b	3.36%	$2.28	+4.41	
barrons	jnj	0.44%	67.27	66.88	-0.30	8.788m	67.41	66.83				2.79 billion		$187.60 billion	3.39%	$0.57		
bloomberg	jnj	-0.444%	67.270	66.880	-0.300	8,788,221	67.410	66.830		68.05	56.86	2,741.143mil	13.936	184,122.600mil	3.260	0.570 regular cash	4.820	
boston-com	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
bostonmerchant	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
business-insider	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
chron	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
cio-com	jnj	-0.44%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427	15.25	184b	3.4	2.28		
cnn-money	jnj	-0.44%today&rsquo;s change	67.27data as of 4:00pm et	66.88	-0.30	8,788,221	67.41	66.83	67.57				15.3	$184.4b	3.39%			
easystockalterts	jnj	-0.49%	67.24	66.88	-0.33	8342140	67.41	66.83	67.57	68.05	56.86		15.25				4.41	
eresearch-fidelity-com	jnj	-0.44%	67.2700	66.8800	-0.3000	8,788,221	67.4100	66.8300	67.5700	68.0500	56.8600	2,741,143,000	15.32	$185.22b	3.37%	$0.570000		
finance-abc7-com	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
financial-content	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
finapps-forbes-com	jnj	-0.4%	$67.27	66.88	-0.30	8,788,821	67.41	66.83	67.57	68.05	56.86	2.74 bil	15.2	184 bil	3.4	2.28	4.41	
finviz	jnj	-0.44%	67.27			8,774,862			67.57	-1.15%	22.59%	2.74b	15.32	185.22b		2.28	4.41	
fool	jnj	-0.56%	$67.19	$66.88	-0.38	7,474,213	$67.41	$66.83	$67.57	$68.05	$56.86		15.30	$184.18b	3.10%	2.28		
foxbusiness	jnj		$67.27		-0.30	8,788,321			$67.57									
google-finance	jnj	(-0.44%)	67.27	66.88	-0.30	8.79m	67.41	66.83		68.05	56.86	2.74b	15.25	184.40b	3.39	0.57	4.41	
howthemarketworks	jnj	-0.444%	67.27	66.88	-0.3	8,785,843	67.41	66.83	67.57									
hpcwire	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
insidestocks	jnj	-0.64%	67.14	66.88	-0.43	6694021	67.41	66.83					price earnings ratio: 13.93					
investopedia	jnj	-0.61 %	$67.16	66.88	-0.41				67.57									
investorguide	jnj	-0.47%	67.25	66.88	-0.32		67.29	66.83		67.37	56.86		15.32	184.3b			4.41	
marketintellisearch	jnj	-0.47 %	$67.25	$66.88	-0.32	8705.20k	$67.41	$66.83	$67.57			2741.14m	15.32	185.22b	3.37 %		4.41	
marketwatch	jnj	-0.44%	$67.27	open: 66.88	-0.30	57,700	$67.41	$66.83	$67.57	$68.05	$56.86		15.18	$187.60b	3.39%	0.57	4.43	
minyanville	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
msn-money	jnj	-0.44%	67.27	66.88	-0.30	8.79 mil	67.41	66.83	67.57	68.05	56.86	2.74 bil	15.25	185.22 bil	3.37%	2.28	4.41	
nasdaq-com	jnj	0.53%	$ 67.21		0.36	7,981,989	$ 67.41	$ 66.83	$ 67.57	$ 68.05	$ 56.86	2,741,143,000	15.24	$ 184,232,221,030	3.37 %	$2.280000	$ 4.41	
optimum	jnj	-0.61%	67.16 ( 3:55 pm edt)	66.88	-0.41	7,920,835	67.41	66.83	67.57	68.05	56.86	2.74b	15.2	184.1b	3.39	2.28	4.41	
paidcontent	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
pc-quote	jnj	-0.44%	67.27	66.88	-0.30	8,848,470	67.41	66.83	67.57	68.05	56.86	2,753,367,474	15.322	185,219,030,000		0.57		
personal-wealth-biz	jnj	-0.44%	67.27	66.88	-0.30	8,774,962	67.41	66.83	67.57	67.37	56.86		15.32		3.24	2.19	4.41	
predictwallstreet	jnj	-0.56%	67.19		-0.38	7,955,123												
raymond-james	jnj	-0.44	67.27	66.88	-0.30	8,788,221	67.41	66.83	67.27	68.05	56.86		15.05				4.47	
renewable-energy-world	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
screamingmedia	jnj	-0.44%	$	open: 66.88	-0.30	57,700	$67.41	$66.83	$67.57	$68.05	$56.86		15.18	$187.60b	3.39%	0.57	4.43	
scroli	jnj	-0.44%	jnj 67.27	66.88	-0.30	7,716,500	67.41	66.83	67.57	68.05	56.86		15.25				4.41	
simple-stock-quotes	jnj	-0.44%	last trade: 67.27		change: -0.300								p/e ratio: 15.32					
smartmoney	jnj	(-0.44%)	67.27	$66.88	-0.30	8,788,221	$67.41	$66.83	$67.57	$68.05	$56.86			185,219,100	3.37%	$0.57		
stocknod	jnj	-0.4440%	67.27 usd	66.88	-0.3000	8,785,843	67.41	66.83	67.57	68.05	56.86	2,741,143,427						
stockpickr	jnj	-0.52%	$67.22 -0.35 | -0.52%	66.88	-0.35	8.00m	67.41	66.83	67.57	68.05	56.86							
stocksmart	jnj	%	$66.52	61.86		815,449	67.29	66.47										
stocktwits	jnj	-0.49%	67.24		-0.33													
streetinsider-com	jnj	0.49%	67.24	$66.88	-0.33	8,342,140	$67.41	$66.83	$67.57	$68.05	$56.86		15.25				$4.41	
thecramerreport	jnj		67.57	67.81	-0.35	7866185	67.99	67.19										
thestree	jnj	-0.52%	$67.22	66.88	-0.35	8004396	67.41	66.83	67.57	-68.05	56.86	2.741143427e9		1.86178461562e11				
tickerspy	jnj	-0.49%	$67.24	66.88	-0.33	8,345,818	67.41	66.83	67.57	68.05	56.86		15.3	185.0b	3.37%	$0.57		
tmx-quotemedia	jnj	-0.44%	67.270	66.880	-0.300	8,788,321	67.410	66.830	67.570	68.050	56.860	2,741,143,427	15.30	184,396,718,334	3.374	0.570 usd	4.41	
updown	jnj	-0.44%	$67.27	$66.88	-$0.30	8,788,221	$67.41	$66.83	$67.57	$68.05	$56.86	2741.14b	15.11	$185.21b			4.47	
wallstreetsurvivor	jnj	-0.44%	67.27	66.88	-0.30	8,785,843	67.41	66.83		68.05	56.99		15.30	$185b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	0.44%	67.27	66.88	0.30	8,774,862	67.41	66.83	67.57	68.05	56.86		15.25	184.40b	3.40%	2.28	4.41	
ycharts-com	jnj	-0.49%	67.24		-0.33					68.05	56.86		15.25	184.26b	3.42%		4.41	
zacks	jnj	(-0.44%)	67.27		-0.30	vol.  8,788,221	67.41	66.83		68.05	56.86		14.02	185.22 b	3.37	2.28	4.82	
advfn	roc	-3.42	56.13	56.97	-1.99	730417	57.23	55.8										
barchart	roc	-3.42%	56.13	56.97	-1.99	730,417	57.23	55.80	58.12	59.65	23.71		23.36	$4.27 b			+4.84	
barrons	roc	3.42%	56.13	56.97	-1.99	730,217	57.23	55.80				78.09 million		$4.48 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	-3.424%	56.130	56.970	-1.990	730,417	57.230	55.800		59.65	23.71	76.407mil	16.037	4,288.714mil			3.500	
boston-com	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
bostonmerchant	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
business-insider	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
chron	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
cio-com	roc	-3.42%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798	17.82	4b				
cnn-money	roc	-3.42%	56.13	56.97	-1.99	728,117	57.23	55.80	58.12				17.8	$4.3b				
easystockalterts	roc	-3.49%	56.13	56.97	-1.99	730417	57.23	55.80	58.12	59.65	23.08		17.82				3.15	
eresearch-fidelity-com	roc	-3.42%	56.1300	56.9700	-1.9900	730,417	57.2300	55.8000	58.1200	59.6500	23.4000	76,407,000	18.16	$4.44b				
finance-abc7-com	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
finance-abc7chicago-com	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
financial-content	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
finapps-forbes-com	roc	-3.4%	$56.13	56.97	-1.99	730,417	57.23	55.80	58.12	59.65	23.40	76 mil	11.6	4 bil	0.0	0.00	4.84	
finviz	roc	-3.42%	56.13			730,417			58.12	-5.90%	139.87%	76.41m	18.33	4.44b			3.17	
fool	roc	-3.42%	$56.13	$56.97	-1.99	730,417	$57.23	$55.80	$58.12	$59.65	$23.40		12.00	$4.29b				
foxbusiness	roc		$56.13		-1.99	730,417			$58.12									
google-finance	roc	(-3.42%)	56.13	56.97	-1.99	730,417.00	57.23	55.80		59.65	23.40	76.41m	17.72	4.29b			3.17	
howthemarketworks	roc	-3.424%	56.13	56.97	-1.99	730,217	57.23	55.8	58.12									
hpcwire	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
insidestocks	roc	-3.42%	56.13	56.97	-1.99	730217	57.23	55.80					price earnings ratio: 22.36					
investopedia	roc	-3.42 %	$56.13	56.97	-1.99				58.12									
investorguide	roc	-3.35%	56.1704	56.97	-1.9496		57.14	55.95		57.29	21.59		12.01	4.292b			4.84	
marketintellisearch	roc	-3.42 %	$56.13	$56.97	-1.99	722.20k	$57.23	$55.80	$58.12			76.41m	18.33	4.44b	0.0 %		3.17	
marketwatch	roc	-3.42%	$56.32	open: 56.97	-1.99	2,100	$57.23	$55.80	$58.12	$59.65	$23.71		16.79	$4.48b			3.34	
minyanville	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
msn-money	roc	-3.42%	56.13	56.97	-1.99	730,417	57.23	55.80	58.12	59.65	23.40	76.41 mil	17.54	4.44 bil			4.80	
nasdaq-com	roc	3.42%	$ 56.13		1.99	730,417	$ 57.23	$ 55.80	$ 58.12	$ 59.65	$ 23.40	76,407,000	11.6	$ 4,288,724,910			$ 4.84	
optimum	roc	-3.42%	56.13 ( 4:15 pm edt)	56.97	-1.99	730,417	57.23	55.80	58.12	59.65	23.08	76.41m	17.8	4.3b			3.15	
paidcontent	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
pc-quote	roc	-3.42%	56.13	56.97	-1.99	730,417	57.23	55.8	58.12	59.65	23.40	79,115,892	18.1625	4,440,775,000				
personal-wealth-biz	roc	-3.42%	56.13	56.97	-1.99	730,417	57.23	55.80	58.12	57.29	21.59		12.01			0.00	4.84	
predictwallstreet	roc	-3.42%	56.13		-1.99	730,417												
raymond-james	roc	-3.42	56.13	56.97	-1.99	730,417	57.23	55.80	56.13	59.65	23.71		16.86				3.33	
renewable-energy-world	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
screamingmedia	roc	-3.42%	$	open: 56.97	-1.99	2,100	$57.23	$55.80	$58.12	$59.65	$23.71		16.79	$4.48b			3.34	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	-3.42%	last trade: 56.13		change: -1.990								p/e ratio: 12.01					
smartmoney	roc	(-3.42%)	56.13	$56.97	-1.99	730,417	$57.23	$55.80	$58.12	$59.65	$23.40			4,440,800	0.00%	$0.00		
stocknod	roc	-3.424%	56.13 usd	56.97	-1.990	730,417	57.23	55.80	58.12	59.65	23.40	76,406,798						
stockpickr	roc	-3.42%	$56.13 -1.99 | -3.42%	56.97	-1.99	730.42k	57.23	55.80	58.12	59.65	23.40							
stocksmart	roc	%	$50.69	39.24		46,248	52.67	50.61										
stocktwits	roc	-3.41%	56.14		-1.98													
streetinsider-com	roc	3.42%	56.13	$56.97	-1.99	730,417	$57.23	$55.80	$58.12	$59.65	$23.08		17.82				$3.15	
thecramerreport	roc		58.12	57.39	-0.51	754978	58.54	56.91										
thestree	roc	-3.42%	$56.13	56.97	-1.99	730417	57.23	55.8	58.12	-59.65	23.4	7.6406798e7		4.479730567e9				
tickerspy	roc	-3.42%	$56.13	56.97	-1.99	730,417	57.23	55.80	58.12	59.65	23.40		18.2	4.4b	0.00%	$0.00		
tmx-quotemedia	roc	-3.42%	56.130	56.970	-1.990	730,417	57.230	55.800	58.120	59.650	23.710	76,406,798	12.00	4,288,713,572			4.84	
updown	roc	-3.42%	$56.13	$56.97	-$1.99	728,117	$57.23	$55.80	$58.12	$59.65	$23.71	76.40b	11.52	$4.44b			5.04	
wallstreetsurvivor	roc	-3.42%	56.13	56.97	-1.99	730,217	57.23	55.80		59.65	24.88		12.00	$4b			3.07	
yahoo-finance	roc	3.42%	56.13	56.97	1.99	730,417	57.23	55.80	58.12	59.65	23.40		11.60	4.29b			4.84	
ycharts-com	roc	-3.41%	56.14		-1.98					59.46	23.71		11.62	4.27b	0.00%		4.83	
zacks	roc	(-3.42%)	56.13		-1.99	vol.  730,417	57.23	55.80		59.65	23.08		23.16	4.44 b	0.00	0.00	2.51	
advfn	csgp	-1.72	57.82	58.08	-1.01	153161	58.65	57.44										
barchart	csgp	-1.72%	57.82	58.58	-1.01	153,161	58.65	57.44	58.83	73.43	38.60		72.24	$1.20 b			+0.72	
barrons	csgp	1.72%	57.82	58.08	-1.01	153,161	58.65	57.44				20.71 million		$1.49 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-1.717%	57.820	58.080	-1.010	153,161	58.650	57.440		73.43	38.60	24.724mil	62.848	1,429.529mil			0.920	
boston-com	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
bostonmerchant	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
business-insider	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
chron	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
cio-com	csgp	-1.72%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475	80.31	1b				
cnn-money	csgp	-1.72%	57.82	58.08	-1.01	151,010	58.65	57.44	58.83				80.3	$1.2b				
easystockalterts	csgp	-1.74%	57.82	58.08	-1.01	153161	58.65	57.44	58.83	73.43	38.54		80.31				0.72	
eresearch-fidelity-com	csgp	-1.72%	57.8200	58.0800	-1.0100	153,161	58.6500	57.4400	58.8300	73.4300	38.5400	24,724,000	81.71	$1.45b				
finance-abc7-com	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
finance-abc7chicago-com	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
financial-content	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
finapps-forbes-com	csgp	-1.7%	$57.82	58.08	-1.01	153,161	58.65	57.44	58.83	73.43	38.54	25 mil	80.3	1 bil	0.0	0.00	0.72	
finviz	csgp	-1.72%	57.82			153,161			58.83	-21.26%	50.03%	24.72m	81.71	1.45b			0.72	
fool	csgp	-1.72%	$57.82	$58.08	-1.01	151,010	$58.65	$57.44	$58.83	$73.43	$38.54		81.70	$1.20b				
foxbusiness	csgp		$57.82		-1.01	154,064			$58.83									
google-finance	csgp	(-1.72%)	57.82	58.08	-1.01	153,161.00	58.65	57.44		73.43	38.54	25.72m	80.60	1.49b			0.72	
howthemarketworks	csgp	-1.717%	57.82	58.08	-1.01	150,910	58.65	57.44	58.83									
hpcwire	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
insidestocks	csgp	-1.72%	57.82	58.58	-1.01	153161	58.65	57.44					price earnings ratio: 80.31					
investopedia	csgp	-1.72 %	$57.82	58.08	-1.01				58.83									
investorguide	csgp	-1.72%	57.82	58.49	-1.01		58.65	57.44		73.43	37.50		81.71	1.429b			0.72	
marketintellisearch	csgp	-1.72 %	$57.82	$58.49	-1.01	148.70k	$58.65	$57.44	$58.83			24.72m	81.71	1.45b	0.0 %		0.72	
marketwatch	csgp	-1.72%	$57.82	open: 58.08	-1.01	4,051	$58.65	$57.44	$58.83	$73.43	$38.60		81.19	$1.49b			0.71	
minyanville	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
msn-money	csgp	-1.72%	57.82	58.08	-1.01	153,161	58.65	57.44	58.83	73.43	38.54	24.72 mil	80.31	1.45 bil			0.72	
nasdaq-com	csgp	1.72%	$ 57.82	$ 58.08	1.01	153,161	$ 58.65	$ 57.44	$ 58.83	$ 73.43	$ 38.54	20,819,000	80.31	$ 1,203,754,580			$ 0.72	
optimum	csgp	-1.72%	57.82 ( 4:30 pm edt)	58.08	-1.01	153,161	58.65	57.44	58.83	73.43	38.54	20.82m	80.3	1.2b			0.72	
paidcontent	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
pc-quote	csgp	-1.72%	57.82	58.08	-1.01	153,161	58.65	57.44	58.83	73.43	38.54	25,635,105	81.70833	1,482,222,000				
personal-wealth-biz	csgp	-1.72%	57.82	58.49	-1.01	154,064	58.65	57.44	58.83	73.43	37.50		81.71			0.00	0.72	
predictwallstreet	csgp	-1.72%	57.82		-1.01	153,161												
raymond-james	csgp	-1.72	57.82	58.08	-1.01	153,161	58.65	57.44	57.82	73.43	38.60		79.21				0.73	
renewable-energy-world	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
screamingmedia	csgp	-1.72%	$	open: 58.08	-1.01	4,051	$58.65	$57.44	$58.83	$73.43	$38.60		81.19	$1.49b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-1.72%	last trade: 57.82		change: -1.010								p/e ratio: 81.71					
smartmoney	csgp	(-1.72%)	57.82	$58.08	-1.01	153,161	$58.65	$57.44	$58.83	$73.43	$38.54			1,224,800	0.00%	$0.00		
stocknod	csgp	-1.717%	57.82 usd	58.08	-1.010	153,161	58.65	57.44	58.83	73.43	38.54	20,819,475						
stockpickr	csgp	-1.72%	$57.82 -1.01 | -1.72%	58.08	-1.01	153.16k	58.65	57.44	58.83	73.43	38.54							
stocksmart	csgp	%	$61.08	57.57		16,513	62.96	61.05										
stocktwits	csgp	-1.73%	57.81		-1.02													
streetinsider-com	csgp	1.72%	57.82	$58.08	-1.01	153,161	$58.65	$57.44	$58.83	$73.43	$38.54		80.31				$0.72	
thecramerreport	csgp		57.82	58.49	-1.01	153161	58.65	57.44										
thestree	csgp	-1.72%	$57.82	58.08	-1.01	153161	58.65	57.44	58.83	-73.43	38.54	2.0819475e7		1.233345699e9				
tickerspy	csgp	-1.72%	$57.82	58.08	-1.01	153,161	58.65	57.44	58.83	73.43	38.54		81.7	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-1.72%	57.820	58.080	-1.010	154,064	58.650	57.440	58.830	73.430	38.600	20,819,475	81.70	1,203,782,045			0.72	
updown	csgp	-1.72%	$57.82	$58.08	-$1.01	148,442	$58.65	$57.44	$58.83	$73.43	$38.60	20.81b	80.38	$1.22b			0.73	
wallstreetsurvivor	csgp	-1.72%	57.82	58.08	-1.01	150,910	58.65	57.44		73.43	40.74		81.70	$1b			0.64	
yahoo-finance	csgp	1.72%	57.82	58.49	1.01	153,161	58.65	57.44	58.83	73.43	38.54		80.31	1.43b			0.72	
ycharts-com	csgp	-1.73%	57.81		-1.02					73.43	38.60		80.29	1.20b	0.00%		0.72	
zacks	csgp	(-1.72%)	57.82		-1.01	vol.  153,161	58.65	57.44		73.43	38.54		71.74	1.48 b	0.00	0.00	.82	
advfn	ddic	-2.81	9.7	9.89	-0.28	60148	9.94	9.64										
barchart	ddic	-2.81%	9.70	9.89	-0.28	60,148	9.94	9.64	9.98	12.08	7.33		9.27	$195.94 m	4%	$0.40	+1.05	
barrons	ddic			9.89		60,148	9.94	9.64				20.57 million		$203.03 million	4.12%	$0.1		
bloomberg	ddic	-2.806%	9.700	9.890	-0.280	60,148	9.940	9.640		12.35	7.62	20.283mil	9.065	196.741mil	3.711	0.100 regular cash	1.070	
boston-com	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
bostonmerchant	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
business-insider	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
chron	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
cio-com	ddic	-2.81%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596	9.238	197m	4	0.4		
cnn-money	ddic	-2.81%	9.70	9.89	-0.28	60,148	9.94	9.64	9.98				9.2	$196.7m	4.12%			
easystockalterts	ddic	-2.83%	9.70	9.89	-0.28	60148	9.94	9.64	9.98	12.35	7.62		9.24				1.05	
eresearch-fidelity-com	ddic	-2.81%	9.7000	9.8900	-0.2800	60,148	9.9400	9.6400	9.9800	12.3500	7.6200	20,283,000	9.50	$202.42m	4.01%	$0.100000		
finance-abc7-com	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
finance-abc7chicago-com	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
financial-content	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
finapps-forbes-com	ddic	-2.8%	$9.70	9.89	-0.28	60,148	9.94	9.64	9.98	12.35	7.62	20 mil	9.2	197 mil	4.1	0.40	1.05	
finviz	ddic	-2.81%	9.70			60,148			9.98	-19.71%	32.37%	20.28m	9.24	196.72m		0.40	1.05	
fool	ddic	-2.81%	$9.70	$9.89	-0.28	56,190	$9.94	$9.64	$9.98	$12.35	$7.62		9.50	$196.74m		0.40		
foxbusiness	ddic		$9.70		-0.28	60,687			$9.98									
google-finance	ddic	(-2.81%)	9.70	9.89	-0.28	60,148.00	9.94	9.64		12.35	7.62	20.28m	9.21	196.74m	4.12	0.10	1.05	
howthemarketworks	ddic	-2.806%	9.7	9.89	-0.28	56,190	9.94	9.64	9.98									
hpcwire	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,687	9.940	9.640	9.980	12.35	7.620	20,282,596						
insidestocks	ddic	-2.81%	9.70	9.89	-0.28	60148	9.94	9.64					price earnings ratio: 9.24					
investopedia	ddic	-2.81 %	$9.70	9.89	-0.28				9.98									
investorguide	ddic	-2.81%	9.70	9.89	-0.28		9.94	9.64		12.35	7.24		9.44	195.4m			1.057	
marketintellisearch	ddic	-2.81 %	$9.70	$9.89	-0.28	55.60k	$9.89	$9.64	$9.98			20.28m	9.50	0.20b	4.01 %		1.05	
marketwatch	ddic	-2.81%	$9.70	open: 9.89	-0.28	397	$9.94	$9.64	$9.98	$12.35	$7.62		9.37	$203.03m	4.12%	0.10	1.04	
minyanville	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
msn-money	ddic	-2.81%	9.70	9.89	-0.28	60,148	9.94	9.64	9.98	12.35	7.62	20.28 mil	9.15	202.42 mil	4.01%	0.40	1.05	
nasdaq-com	ddic	2.81%	$ 9.70	$ 9.89	0.28	60,148	$ 9.94	$ 9.64	$ 9.98	$ 12.35	$ 7.62	20,283,000	9.24	$ 196,745,100			$ 1.05	
optimum	ddic	-2.81%	9.70 ( 4:30 pm edt)	9.89	-0.28	60,148	9.94	9.64	9.98	12.35	7.62	20.28m	9.2	196.7m	4.12	0.40	1.05	
paidcontent	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
pc-quote	ddic	-2.81%	9.7	9.89	-0.28	60,148	9.94	9.64	9.98	12.35	7.62	20,868,485	9.41509	202,424,000		0.1		
personal-wealth-biz	ddic	-2.81%	9.70	9.89	-0.28	60,687	9.94	9.64	9.98	12.35	7.24		9.44		3.21	0.32	1.057	
predictwallstreet	ddic	-2.81%	9.77		-0.28	60,148												
raymond-james	ddic	-2.81	9.70	9.89	-0.28	60,148	9.94	9.64	9.70	12.35	7.62		8.82				1.10	
renewable-energy-world	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
screamingmedia	ddic	-2.81%	$	open: 9.89	-0.28	0	$9.94	$9.64	$9.98	$12.35	$7.62		9.37	$203.03m	4.12%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	-2.81%	last trade: 9.70		change: -0.280								p/e ratio: 9.44					
smartmoney	ddic	(-2.81%)	9.70	$9.89	-0.28	60,148	$9.94	$9.64	$9.98	$12.35	$7.62			202,600	4.00%	$0.10		
stocknod	ddic	-2.806%	9.700 usd	9.890	-0.2800	60,148	9.940	9.640	9.980	12.35	7.620	20,282,596						
stockpickr	ddic	-2.81%	$9.70 -0.28 | -2.81%	9.89	-0.28	60.15k	9.94	9.64	9.98	12.35	7.62							
stocksmart	ddic	%	$8.92	11.7		5,496	9.19	8.915										
stocktwits	ddic	-2.50%	9.73		-0.25													
streetinsider-com	ddic	2.81%	9.70	$9.89	-0.28	60,148	$9.94	$9.64	$9.98	$12.35	$7.62		9.24				$1.05	
thecramerreport	ddic		9.70	9.89	-0.28	60148	9.94	9.64										
thestree	ddic	-2.81%	$9.7	9.89	-0.28	60148	9.94	9.64	9.98	-12.35	7.62	2.0282596e7		2.03028786e8				
tickerspy	ddic	-2.81%	$9.70	9.89	-0.28	60,148	9.94	9.64	9.98	12.35	7.62		9.4	202.6m	4.01%	$0.10		
tmx-quotemedia	ddic	-2.81%	9.700	9.890	-0.280	60,687	9.940	9.640	9.980	12.350	7.620	20,282,596	9.50	196,741,181	4.124	0.100 usd	1.05	
updown	ddic	-2.81%	$9.70	$9.89	-$0.28	56,190	$9.94	$9.64	$9.98	$12.35	$7.62	20.28b	9.11	$203m			1.10	
wallstreetsurvivor	ddic	-2.81%	9.70	9.89	-0.28	56,190	9.94	9.64		12.35	7.62		9.50	$203m	4.00%	0.22 -	1.01	
yahoo-finance	ddic	2.81%	9.70	9.89	0.28	60,148	9.94	9.64	9.98	12.35	7.62		9.18	195.41m	4.00%	0.40	1.06	
ycharts-com	ddic	-2.60%	9.73		-0.26					12.35	7.62		9.63	194.11m	4.11%		1.01	
zacks	ddic	(-2.81%)	9.70		-0.28	vol.  60,148	9.94	9.64		12.35	7.62		9.24	202.42 m	4.01	0.40	1.08	
advfn	opxt	-3.93	2.2	2.25	-0.09	663199	2.3	2.18										
barchart	opxt	-3.93%	2.20	2.22	-0.09	663,199	2.30	2.18	2.29	4.45	1.29		0.00	$197.76 m			-0.35	
barrons	opxt	3.93%	2.20	2.25	-0.09	663,199	2.30	2.18				89.90 million		$215.78 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	-3.930%	2.200	2.250	-0.090	663,199	2.300	2.180		4.45	1.29	90.283mil		198.624mil			-0.490	
boston-com	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
bostonmerchant	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
business-insider	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
chron	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
cio-com	opxt	-3.93%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473		199m				
cnn-money	opxt	-3.93%	2.20	2.25	-0.09	663,199	2.30	2.18	2.29				nm	$198.6m				
easystockalterts	opxt	-4.00%	2.20	2.25	-0.09	663199	2.30	2.18	2.29	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	-3.93%	2.2000	2.2500	-0.0900	663,199	2.3000	2.1800	2.2900	4.4500	1.2900	90,283,000	nm	$206.75m				
finance-abc7-com	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
financial-content	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	-3.9%	$2.20	2.25	-0.09	663,199	2.30	2.18	2.29	4.45	1.29	90 mil		199 mil	0.0	0.00	-0.35	
finviz	opxt	-3.93%	2.20			663,199			2.29	-50.56%	70.54%	90.28m		198.62m			-0.36	
fool	opxt	-3.93%	$2.20	$2.25	-0.09	663,199	$2.30	$2.18	$2.29	$4.45	$1.29		0.00	$198.62m				
foxbusiness	opxt		$2.20		-0.09	664,759			$2.29									
google-finance	opxt	(-3.93%)	2.20	2.25	-0.09	663,199.00	2.30	2.18		4.45	1.29	90.28m		198.62m			-0.36	
howthemarketworks	opxt	-3.93%	2.2	2.25	-0.09	659,594	2.3	2.18	2.29									
hpcwire	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
insidestocks	opxt	-3.93%	2.20	2.22	-0.09	663199	2.30	2.18										
investopedia	opxt	-3.93 %	$2.20	2.25	-0.09				2.29									
investorguide	opxt	-3.93%	2.20	2.25	-0.09		2.30	2.18		4.45	1.29			198.6m			-0.35	
marketintellisearch	opxt	-3.93 %	$2.20	$2.23	-0.09	653.80k	$2.30	$2.18	$2.29			90.28m	0.00	0.21b	0.0 %		-0.36	
marketwatch	opxt	-3.93%	$2.20	open: 2.25	-0.09	4,405	$2.30	$2.18	$2.29	$4.45	$1.29			$215.78m				
minyanville	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
msn-money	opxt	-3.93%	2.20	2.25	-0.09	663,199	2.30	2.18	2.29	4.45	1.29	90.28 mil	-6.29	206.75 mil			-0.36	
nasdaq-com	opxt	3.93%	$ 2.20	$ 2.25	0.09	663,199	$ 2.30	$ 2.18	$ 2.29	$ 4.45	$ 1.29	89,892,000		$ 197,762,400			$ -0.35	
optimum	opxt	-3.93%	2.20 ( 4:30 pm edt)	2.25	-0.09	663,199	2.30	2.18	2.29	4.45	1.29	90.28m		198.6m			-0.35	
paidcontent	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
pc-quote	opxt	-3.93%	2.2	2.25	-0.09	663,199	2.3	2.18	2.29	4.45	1.29	93,976,409	-6.54286	206,748,000				
personal-wealth-biz	opxt	-3.93%	2.20	2.23	-0.09	664,759	2.30	2.18	2.29	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	-3.93%	2.20		-0.09	663,199												
raymond-james	opxt	-3.93	2.20	2.25	-0.09	663,199	2.30	2.18	2.20	4.45	1.29						-0.35	
renewable-energy-world	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
screamingmedia	opxt	-3.93%	$	open: 2.25	-0.09	4,405	$2.30	$2.18	$2.29	$4.45	$1.29			$215.78m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	-3.93%	last trade: 2.20		change: -0.090													
smartmoney	opxt	(-3.93%)	2.20	$2.25	-0.09	663,199	$2.30	$2.18	$2.29	$4.45	$1.29			206,700	0.00%	$0.00		
stocknod	opxt	-3.930%	2.200 usd	2.250	-0.0900	663,199	2.300	2.180	2.290	4.450	1.290	90,283,473						
stockpickr	opxt	-3.93%	$2.20 -0.09 | -3.93%	2.25	-0.09	663.20k	2.30	2.18	2.29	4.45	1.29							
stocksmart	opxt	%	$2.735	1.86		276,022	3.05	2.71										
stocktwits	opxt	-3.93%	2.20		-0.09													
streetinsider-com	opxt	3.93%	2.20	$2.25	-0.09	663,199	$2.30	$2.18	$2.29	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.20	2.23	-0.09	663199	2.30	2.18										
thestree	opxt	-3.93%	$2.2	2.25	-0.09	663199	2.3	2.18	2.29	-4.45	1.29	9.0283473e7		2.157775e8				
tickerspy	opxt	-3.93%	$2.20	2.25	-0.09	663,199	2.30	2.18	2.29	4.45	1.29		-6.5	206.1m	0.00%	$0.00		
tmx-quotemedia	opxt	-3.93%	2.200	2.250	-0.090	664,759	2.300	2.180	2.290	4.450	1.290	90,283,473		198,623,641			-0.35	
updown	opxt	-3.93%	$2.20	$2.25	-$0.09	658,794	$2.30	$2.18	$2.29	$4.45	$1.29	89.89b		$207m			-0.35	
wallstreetsurvivor	opxt	-3.93%	2.20	2.25	-0.09	659,594	2.30	2.18		4.45	1.29			$207m			-0.35	
yahoo-finance	opxt	3.93%	2.20	2.23	0.09	663,199	2.30	2.18	2.29	4.45	1.29			198.62m			-0.35	
ycharts-com	opxt	-4.35%	2.20		-0.10					4.45	1.29			197.76m	0.00%		-0.35	
zacks	opxt	(-3.93%)	2.20		-0.09	vol.  663,199	2.30	2.18		4.45	1.29			206.75 m	0.00	0.00	-.52	
advfn	csu	-3.38	9.16	9.35	-0.32	281728	9.69	8.91										
barchart	csu	-3.38%	9.16	9.35	-0.32	281,728	9.69	8.91	9.48	10.91	3.78		41.08	$248.69 m			+0.18	
barrons	csu	3.38%	9.16	9.35	-0.32	279,432	9.69	8.91				26.69 million		$271.59 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	-3.376%	9.160	9.350	-0.320	281,728	9.690	8.910		10.91	4.78	27.545mil	53.882	252.313mil			0.170	
boston-com	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
bostonmerchant	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
business-insider	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
chron	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
cio-com	csu	-3.38%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099	50.89	252m				
cnn-money	csu	-3.38%	9.16	9.35	-0.32	281,728	9.69	8.91	9.48				57.3	$252.3m				
easystockalterts	csu	-3.42%	9.16	9.35	-0.32	281728	9.69	8.91	9.48	10.82	4.78		50.89				0.18	
eresearch-fidelity-com	csu	-3.38%	9.1600	9.3500	-0.3200	281,728	9.6900	8.9100	9.4800	10.9100	4.7800	27,545,000	52.67	$261.13m				
finance-abc7-com	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
finance-abc7chicago-com	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
financial-content	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
finapps-forbes-com	csu	-3.4%	$9.16	9.35	-0.32	281,728	9.69	8.91	9.48	10.91	4.78	28 mil	50.9	252 mil	0.0	0.00	0.18	
finviz	csu	-3.38%	9.16			281,728			9.48	-16.04%	91.63%	27.55m	50.89	252.36m			0.18	
fool	csu	-3.38%	$9.16	$9.35	-0.32	281,728	$9.69	$8.91	$9.48	$10.91	$4.78		52.70	$252.31m				
foxbusiness	csu		$9.16		-0.32	282,711			$9.48									
google-finance	csu	(-3.38%)	9.16	9.35	-0.32	281,728.00	9.69	8.91		10.91	4.78	27.55m	51.75	252.31m			0.18	
howthemarketworks	csu	-3.376%	9.16	9.35	-0.32	279,432	9.69	8.91	9.48									
hpcwire	csu	-3.376%	9.160 usd	9.350	-0.3200	282,711	9.690	8.910	9.480	10.82	4.780	27,545,099						
insidestocks	csu	-3.38%	9.16	9.35	-0.32	279432	9.69	8.91										
investopedia	csu	-3.38 %	$9.16	9.35	-0.32				9.48									
investorguide	csu	-3.38%	9.16	9.35	-0.32		9.69	8.91		10.91	4.36		52.67	247.3m			0.18	
marketintellisearch	csu	-3.38 %	$9.16	$9.35	-0.32	272.60k	$9.69	$8.91	$9.48			27.55m	52.67	0.26b	0.0 %		0.18	
marketwatch	csu	-3.38%	$9.16	open: 9.35	-0.32	7,679	$9.69	$8.91	$9.48	$10.91	$4.78		51.23	$271.59m			0.18	
minyanville	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
msn-money	csu	-3.38%	9.16	9.35	-0.32	281,728	9.69	8.91	9.48	10.91	4.78	27.55 mil	50.89	261.13 mil			0.18	
nasdaq-com	csu	3.38%	$ 9.16		0.32	281,728	$ 9.69	$ 8.91	$ 9.48	$ 10.91	$ 4.78	27,545,000	50.89	$ 252,312,200			$ 0.18	
optimum	csu	-3.38%	9.16 ( 4:15 pm edt)	9.35	-0.32	281,728	9.69	8.91	9.48	10.82	4.78	27.55m	50.9	252.3m			0.18	
paidcontent	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
pc-quote	csu	-3.38%	9.16	9.35	-0.32	281,728	9.69	8.91	9.48	10.91	4.78	28,507,271	52.66667	261,127,000				
personal-wealth-biz	csu	-3.38%	9.16	9.35	-0.32	282,711	9.69	8.91	9.48	10.91	4.36		52.67			0.00	0.18	
predictwallstreet	csu	-3.38%	9.16		-0.32	281,728												
raymond-james	csu	-3.38	9.16	9.35	-0.32	281,728	9.69	8.91	9.16	10.91	4.78		50.89				0.18	
renewable-energy-world	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
screamingmedia	csu	-3.38%	$	open: 9.35	-0.32	6,696	$9.69	$8.91	$9.48	$10.91	$4.78		51.23	$271.59m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	-3.38%	last trade: 9.16		change: -0.320								p/e ratio: 52.67					
smartmoney	csu	(-3.38%)	9.16	$9.35	-0.32	281,728	$9.69	$8.91	$9.48	$10.91	$4.78			261,100	0.00%	$0.00		
stocknod	csu	-3.376%	9.160 usd	9.350	-0.3200	281,728	9.690	8.910	9.480	10.82	4.780	27,545,099						
stockpickr	csu	-3.38%	$9.16 -0.32 | -3.38%	9.35	-0.32	281.73k	9.69	8.91	9.48	10.91	4.78							
stocksmart	csu	%	$9.5	6.79		12,741	9.54	9.39										
stocktwits	csu	-3.38%	9.16		-0.32													
streetinsider-com	csu	3.38%	9.16	$9.35	-0.32	281,728	$9.69	$8.91	$9.48	$10.82	$4.78		50.89				$0.18	
thecramerreport	csu		9.16	9.35	-0.32	281728	9.69	8.91										
thestree	csu	-3.38%	$9.16	9.35	-0.32	281728	9.69	8.91	9.48	-10.91	4.78	2.7545099e7		2.71594676e8				
tickerspy	csu	-3.38%	$9.16	9.35	-0.32	281,728	9.69	8.91	9.48	10.91	4.78		52.7	261.1m	0.00%	$0.00		
tmx-quotemedia	csu	-3.38%	9.160	9.350	-0.320	282,711	9.690	8.910	9.480	10.910	4.780	27,545,099	52.70	252,313,107			0.18	
updown	csu	-3.38%	$9.16	$9.35	-$0.32	279,432	$9.69	$8.91	$9.48	$10.91	$4.78	27.54b	52.38	$261m			0.18	
wallstreetsurvivor	csu	-3.38%	9.16	9.35	-0.32	279,432	9.69	8.91		10.91	4.87		52.70	$261m			0.16	
yahoo-finance	csu	3.38%	9.16	9.35	0.32	281,728	9.69	8.91	9.48	10.91	4.78		50.89	247.29m			0.18	
ycharts-com	csu	-3.38%	9.16		-0.32					10.91	4.78		50.89	248.69m	0.00%		0.18	
zacks	csu	(-3.38%)	9.16		-0.32	vol.  281,728	9.69	8.91		10.91	4.78		39.5	261.13 m	0.00	0.00	.24	
advfn	pgn	-0.08	48.04	47.67	-0.04	1431820	48.07	47.41										
barchart	pgn	-0.08%	48.04	47.66	-0.04	1,431,820	48.07	47.41	48.08	48.41	37.97		16.05	$14.11 b	5.15%	$2.48	+2.89	
barrons	pgn	0.08%	48.04	47.67	-0.04	1.427m	48.07	47.41				290.80 million		$14.18 billion	5.16%	$0.62		
bloomberg	pgn	-0.083%	48.040	47.670	-0.040	1,431,820	48.070	47.410		49.03	38.38	294.527mil	16.013	14,149.100mil	5.162	0.620 regular cash	3.000	
boston-com	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
bostonmerchant	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
business-insider	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
chron	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
cio-com	pgn	-0.08%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431	16.51	14b	5.2	2.48		
cnn-money	pgn	-0.08%	48.04	47.67	-0.04	1,431,820	48.07	47.41	48.08				16.5	$14.1b	5.16%			
easystockalterts	pgn	-0.08%	48.04	47.67	-0.04	1431820	48.07	47.41	48.08	49.03	4.57		16.51				2.91	
eresearch-fidelity-com	pgn	-0.08%	48.0400	47.6700	-0.0400	1,431,820	48.0700	47.4100	48.0800	49.0300	40.0800	294,563,000	16.52	$14.16b	5.16%	$0.620000		
finance-abc7-com	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
financial-content	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	-0.1%	$48.04	47.67	-0.04	1,431,820	48.07	47.41	48.08	49.03	38.38	295 mil	16.6	14 bil	5.2	2.48	2.89	
finviz	pgn	-0.08%	48.04			1,431,820			48.08	-0.76%	26.54%	294.56m	16.52	14.16b		2.48	2.91	
fool	pgn	-0.08%	$48.04	$47.67	-0.04	1,431,820	$48.07	$47.41	$48.08	$49.03	$40.08		16.60	$14.15b	6.30%	2.48		
foxbusiness	pgn		$48.04		-0.04	1,431,820			$48.08									
google-finance	pgn	(-0.08%)	48.04	47.67	-0.04	1.43m	48.07	47.41		49.03	40.08	294.35m	16.48	14.14b	5.16	0.62	2.91	
howthemarketworks	pgn	-0.083%	48.04	47.67	-0.04	1,427,039	48.07	47.41	48.08									
hpcwire	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
insidestocks	pgn	-0.08%	48.04	47.66	-0.04	1427039	48.07	47.41					price earnings ratio: 16.01					
investopedia	pgn	-0.08 %	$48.04	47.67	-0.04				48.08									
investorguide	pgn	-0.12%	48.02	47.67	-0.06		47.77	47.41		49.03	37.57		16.59	14.135b			2.898	
marketintellisearch	pgn	-0.08 %	$48.04	$47.67	-0.04	1409.70k	$48.07	$47.41	$48.08			294.56m	16.52	14.16b	5.16 %		2.91	
marketwatch	pgn	-0.08%	$48.04	open: 47.67	-0.04	4,198	$48.07	$47.41	$48.08	$49.03	$38.38		16.54	$14.18b	5.16%	0.62	2.91	
minyanville	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
msn-money	pgn	-0.08%	48.04	47.67	-0.04	1.43 mil	48.07	47.41	48.08	49.03	40.08	294.56 mil	16.45	14.16 bil	5.16%	2.48	2.90	
nasdaq-com	pgn	0.08%	$ 48.04		0.04	1,431,820	$ 48.07	$ 47.41	$ 48.08	$ 49.03	$ 40.08	294,527,000	16.62	$ 14,149,077,080	5.16 %	$2.480000	$ 2.89	
optimum	pgn	-0.08%	48.04 ( 4:15 pm edt)	47.67	-0.04	1,431,820	48.07	47.41	48.08	49.03	4.57	294.53m	16.5	14.1b	5.16	2.48	2.91	
paidcontent	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
pc-quote	pgn	-0.08%	48.04	47.67	-0.04	1,431,820	48.07	47.41	48.08	49.03	40.08	294,808,264	16.46575	14,162,589,000		0.62		
personal-wealth-biz	pgn	-0.08%	48.04	47.67	-0.04	1,431,820	48.07	47.41	48.08	49.03	37.57		16.59		5.16	2.48	2.898	
predictwallstreet	pgn	-0.08%	48.04		-0.04	1,431,820												
raymond-james	pgn	-0.08	48.04	47.67	-0.04	1,431,820	48.07	47.41	48.04	49.03	40.08		16.51				2.91	
renewable-energy-world	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
screamingmedia	pgn	-0.08%	$	open: 47.67	-0.04	4,198	$48.07	$47.41	$48.08	$49.03	$38.38		16.54	$14.18b	5.16%	0.62	2.91	
scroli	pgn	-0.08%	pgn 48.04	47.67	-0.04	1,183,750	48.07	47.41	48.08	49.03	40.08		16.48				2.91	
simple-stock-quotes	pgn	-0.08%	last trade: 48.04		change: -0.040								p/e ratio: 16.59					
stocknod	pgn	-0.0832%	48.04 usd	47.67	-0.0400	1,431,820	48.07	47.41	48.08	49.03	4.570	294,527,431						
stockpickr	pgn	-0.08%	$48.04 -0.04 | -0.08%	47.66	-0.04	1.43m	48.07	47.41	48.08	49.03	40.08							
stocksmart	pgn	%	$47.23	43.48		53,533	47.62	47.18										
stocktwits	pgn	-0.08%	48.04		-0.04													
streetinsider-com	pgn	0.08%	48.04	$47.67	-0.04	1,431,820	$48.07	$47.41	$48.08	$49.03	$4.57		16.51				$2.91	
thecramerreport	pgn		48.08	47.71	-0.06	1104763	48.19	47.71										
thestree	pgn	-0.08%	$48.04	47.66	-0.04	1431820	48.07	47.41	48.08	-49.03	40.08	2.94527431e8		1.4178550528e10				
tickerspy	pgn	-0.08%	$48.04	47.67	-0.04	1,431,820	48.07	47.41	48.08	49.03	40.08		16.5	14.1b	5.16%	$0.62		
tmx-quotemedia	pgn	-0.08%	48.040	47.670	-0.040	1,431,820	48.070	47.410	48.080	49.030	40.080	294,527,431	16.60	14,149,097,785	5.158	0.620 usd	2.89	
updown	pgn	-0.08%	$48.04	$47.67	-$0.04	1,426,539	$48.07	$47.41	$48.08	$49.03	$38.38	294.52b	16.62	$14.16b			2.89	
wallstreetsurvivor	pgn	-0.08%	48.04	47.67	-0.04	1,427,039	48.07	47.41		49.03	41.61		16.60	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	0.08%	48.04	47.67	0.04	1,431,820	48.07	47.41	48.08	49.03	40.08		16.58	14.14b	5.20%	2.48	2.90	
ycharts-com	pgn	-0.08%	48.04		-0.04					49.03	40.08		16.57	14.11b	5.20%		2.90	
zacks	pgn	(-0.08%)	48.04		-0.04	vol.  1,431,820	48.07	47.41		49.03	39.97		16.03	14.16 b	5.16	2.48	3	
advfn	rol	-1.41	20.97	21.0	-0.3	181157	21.2	20.83										
barchart	rol	-1.41%	20.97	21.00	-0.30	181,157	21.20	20.83	21.27	21.60	13.22		34.50	$3.10 b	1.31%	$0.28	+0.62	
barrons	rol	1.41%	20.97	21.00	-0.30	174,955	21.20	20.83				148.23 million		$3.15 billion	1.34%	$0.07		
bloomberg	rol	-1.410%	20.970	21.000	-0.300	181,157	21.200	20.830		21.60	13.36	147.428mil	33.823	3,091.560mil	1.240	0.070 regular cash	0.620	
boston-com	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
bostonmerchant	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
business-insider	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
chron	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
cio-com	rol	-1.41%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771	33.29	3b	1.3	0.28		
cnn-money	rol	-1.41%	20.97	21.00	-0.30	181,157	21.20	20.83	21.27				33.3	$3.1b	1.34%			
easystockalterts	rol	-1.43%	20.97	21.00	-0.30	181157	21.20	20.83	21.27	28.99	18.68		33.29				0.63	
eresearch-fidelity-com	rol	-1.41%	20.9700	21.0000	-0.3000	181,157	21.2000	20.8300	21.2700	21.6000	13.3600	147,428,000	34.31	$3.14b	1.32%	$0.070000		
finance-abc7-com	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
financial-content	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
finapps-forbes-com	rol	-1.4%	$20.97	21.00	-0.30	181,157	21.20	20.83	21.27	21.60	13.36	147 mil	33.8	3 bil	1.3	0.28	0.62	
finviz	rol	-1.41%	20.97			181,157			21.27	-2.92%	58.59%	147.43m	34.31	3.14b		0.28	0.62	
fool	rol	-1.41%	$20.97	$21.00	-0.30	174,955	$21.20	$20.83	$21.27	$21.60	$13.36		33.90	$3.09b	1.80%	0.28		
foxbusiness	rol		$20.97		-0.30	181,157			$21.27									
google-finance	rol	(-1.41%)	20.97	21.00	-0.30	181,157.00	21.20	20.83		21.60	13.36	147.43m	34.07	3.09b	1.34	0.07	0.62	
howthemarketworks	rol	-1.41%	20.97	21	-0.3	174,955	21.2	20.83	21.27									
hpcwire	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
insidestocks	rol	-1.41%	20.97	21.00	-0.30	174955	21.20	20.83										
investopedia	rol	-1.41 %	$20.97	21.00	-0.30				21.27									
investorguide	rol	-1.41%	20.97	21.00	-0.30		21.20	20.87		21.19	13.36		34.31	3.092b			0.62	
marketintellisearch	rol	-1.41 %	$20.97	$21.00	-0.30	156.30k	$21.20	$20.83	$21.27			147.43m	34.31	3.14b	1.32 %		0.62	
marketwatch	rol	-1.41%	$20.97	open: 21.00	-0.30	5,677	$21.20	$20.83	$21.27	$21.60	$13.36		33.98	$3.15b	1.34%	0.07	0.62	
minyanville	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
msn-money	rol	-1.41%	20.97	21.00	-0.30	181,157	21.20	20.83	21.27	21.60	13.36	147.43 mil	33.82	3.14 bil	1.32%	0.28	0.62	
nasdaq-com	rol	1.41%	$ 20.97		0.30	181,157	$ 21.20	$ 20.83	$ 21.27	$ 21.60	$ 13.36	147,428,000	33.82	$ 3,091,565,160	1.32 %	$0.280000	$ 0.62	
optimum	rol	-1.41%	20.97 ( 4:15 pm edt)	21.00	-0.30	181,157	21.20	20.83	21.27	28.99	18.68	147.43m	33.3	3.1b	1.34	0.28	0.63	
paidcontent	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
pc-quote	rol	-1.41%	20.97	21.0	-0.30	181,157	21.2	20.83	21.27	21.60	13.36	149,537,134	34.30645	3,135,794,000		0.07		
personal-wealth-biz	rol	-1.41%	20.97	21.00	-0.30	181,157	21.20	20.83	21.27	21.19	13.36		34.31		1.22	0.26	0.62	
predictwallstreet	rol	-1.41%	20.97		-0.30	181,157												
raymond-james	rol	-1.41	20.97	21.00	-0.30	181,157	21.20	20.83	20.97	21.60	13.37		33.82				0.62	
renewable-energy-world	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
screamingmedia	rol	-1.41%	$	open: 21.00	-0.30	5,677	$21.20	$20.83	$21.27	$21.60	$13.36		33.98	$3.15b	1.34%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	-1.41%	last trade: 20.97		change: -0.300								p/e ratio: 34.31					
smartmoney	rol	(-1.41%)	20.97	$21.00	-0.30	181,157	$21.20	$20.83	$21.27	$21.60	$13.36			3,135,800	1.32%	$0.07		
stocknod	rol	-1.410%	20.97 usd	21.00	-0.3000	181,157	21.20	20.83	21.27	28.99	18.68	147,427,771						
stockpickr	rol	-1.41%	$20.97 -0.30 | -1.41%	21.00	-0.30	181.16k	21.20	20.83	21.27	21.60	13.36							
stocksmart	rol	%	$19.48	19.86		44,292	20.12	19.48										
stocktwits	rol	-1.41%	20.97		-0.30													
streetinsider-com	rol	1.41%	20.97	$21.00	-0.3	181,157	$21.20	$20.83	$21.27	$28.99	$18.68		33.29				$0.63	
thecramerreport	rol		20.97	21.00	-0.30	181157	21.20	20.83										
thestree	rol	-1.41%	$20.97	21.0	-0.3	181157	21.2	20.83	21.27	-21.6	13.36	1.47427771e8		3.153480022e9				
tickerspy	rol	-1.41%	$20.97	21.00	-0.30	181,157	21.20	20.83	21.27	21.60	13.36		34.3	3.1b	1.32%	$0.07		
tmx-quotemedia	rol	-1.41%	20.970	21.000	-0.300	181,157	21.200	20.830	21.270	21.600	13.360	147,427,771	33.90	3,091,560,358	1.316	0.070 usd	0.63	
updown	rol	-1.41%	$20.97	$21.00	-$0.30	174,955	$21.20	$20.83	$21.27	$21.60	$13.36	147.42b	34.50	$3.13b			0.62	
wallstreetsurvivor	rol	-1.41%	20.97	21.00	-0.30	174,955	21.20	20.83		21.60	13.36		33.90	$3b	1.30%	0.24 -	0.61	
yahoo-finance	rol	1.41%	20.97	21.00	0.30	181,157	21.20	20.83	21.27	21.60	13.36		33.82	3.09b	1.30%	0.28	0.62	
ycharts-com	rol	-1.41%	20.97		-0.30					21.60	13.36		33.82	3.10b	1.52%		0.62	
zacks	rol	(-1.41%)	20.97		-0.30	vol.  181,157	21.20	20.83		21.60	13.36		34.31	3.14 b	1.32	0.28	.62	
advfn	phiik	0.40	22.62	22.16	0.09	13447	22.83	21.861										
barchart	phiik	+0.40%	22.62	22.18	+0.09	13,447	22.83	21.86	22.53	23.20	12.85		56.25	$346.31 m			+0.03	
barrons	phiik	0.40%	22.62	22.16	+0.09	13,447	22.83	21.861				15.31 million		$345.09 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	0.399%	22.620	22.160	0.090	13,447	22.830	21.861		23.20	12.85	12.459mil	113.100	346.063mil			0.200	
boston-com	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
bostonmerchant	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
business-insider	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
chron	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
cio-com	phiik	+0.40%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992	754.00	282m				
cnn-money	phiik	+0.40%today&rsquo;s change	22.62data as of 3:59pm et	22.16	+0.09	12,371	22.83	21.86	22.53				754.0	$281.8m				
easystockalterts	phiik	0.41%	22.62	22.16	+0.09	13447	22.83	21.86	22.53	23.20	12.65		754.00				0.03	
eresearch-fidelity-com	phiik	0.40%	22.6200	22.1600	0.0900	13,447	22.8300	21.8610	22.5300	23.2000	12.7400	12,459,000	751.00	$280.70m				
finance-abc7-com	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
finance-abc7chicago-com	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
financial-content	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
finapps-forbes-com	phiik	0.4%	$22.62	22.16	0.09	13,447	22.83	21.86	22.53	23.20	12.74	12 mil		282 mil	0.0	0.00		
fool	phiik	+0.40%	$22.62	$22.16	0.09	13,447	$22.83	$21.86	$22.53	$23.20	$12.74		751.00	$346.35m				
foxbusiness	phiik		$22.62		+0.09	13,447			$22.53									
google-finance	phiik	(0.40%)	22.62	22.16	+0.09	13,447.00	22.83	21.86		23.20	12.74	15.34m	834.99	346.92m			0.03	
howthemarketworks	phiik	0.399%	22.62	22.16	0.09	13,447	22.83	21.861	22.53									
hpcwire	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
insidestocks	phiik	+0.40%	22.62	22.18	+0.09	13447	22.83	21.86										
investopedia	phiik	+0.40 %	$22.62	22.16	+0.09				22.53									
investorguide	phiik	+0.40%	22.62	22.16	+0.09		22.83	21.861		23.20	12.65		751.00	346.3m			0.03	
marketintellisearch	phiik	-3.74 %	$16.99	$17.47	-0.66	311.30k	$17.71	$16.97	$17.65						%			
marketwatch	phiik	+0.40%	$22.62	open: 22.16	+0.09	1,076	$22.83	$21.86	$22.53	$23.20	$12.85		834.69	$345.09m			0.03	
minyanville	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
msn-money	phiik	+0.40%	22.62	22.16	+0.09	13,447	22.83	21.86	22.53	23.20	12.74		754.00					
nasdaq-com	phiik	0.4%	$ 22.62	$ 22.16	0.09	13,447	$ 22.83	$ 21.861	$ 22.53	$ 23.20	$ 12.74	12,459,000	754	$ 281,822,580			$ 0.03	
optimum	phiik	+0.40%	22.62 ( 4:00 pm edt)	22.16	+0.09	13,447	22.83	21.86	22.53	23.20	12.65	12.46m	754.0	281.8m			0.03	
paidcontent	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
pc-quote	phiik	0.40%	22.62	22.16	0.09	13,447	22.83	21.861	22.53	23.20	12.74	12,409,430	751.0	280,701,000				
personal-wealth-biz	phiik	+0.40%	22.62	22.16		13,447	22.83	21.861	22.53	23.20	12.65		751.00			0.00	0.03	
predictwallstreet	phiik	+0.40%	22.62		+0.09	13,447												
raymond-james	phiik	0.40	22.62	22.16	0.09	13,447	22.83	21.86	22.62	23.20	12.85		754.00				0.03	
renewable-energy-world	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
screamingmedia	phiik	+0.40%	$	open: 22.16	+0.09	1,076	$22.83	$21.86	$22.53	$23.20	$12.85		834.69	$345.09m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+0.40%	last trade: 22.62		change: 0.090								p/e ratio: 751.0					
smartmoney	phiik	(0.40%)	22.62	$22.16	0.09	13,447	$22.83	$21.86	$22.53	$23.20	$12.74			280,700	0.00%	$0.05		
stocknod	phiik	+0.3995%	22.62 usd	22.16	+0.0900	13,447	22.83	21.86	22.53	23.20	12.74	12,458,992						
stockpickr	phiik	0.40%	$22.62 0.09 | 0.40%	22.16	0.09	13.45k	22.83	21.86	22.53	23.20	12.74							
stocksmart	phiik	%	$20.01	19.44		1,160	20.31	19.84										
stocktwits	phiik	0.27%	22.59		+0.06													
streetinsider-com	phiik	0.40%	22.62	$22.16	+0.09	13,447	$22.83	$21.86	$22.53	$23.20	$12.65		754.00				$0.03	
thecramerreport	phiik		22.62	22.16	+0.09	13447	22.83	21.861										
thestree	phiik	0.4%	$22.62	22.16	0.09	13447	22.83	21.86	22.53	-23.2	12.74	1.5311608e7		2.8032732e8				
tickerspy	phiik	0.40%	$22.62	22.16	+0.09	13,447	22.83	21.86	22.53	23.20	12.74		751.0	344.9m	0.00%	$0.00		
tmx-quotemedia	phiik	0.40%	22.620	22.160	0.090	13,447	22.830	21.861	22.530	23.200	12.850	15,311,608	751.00	346,348,573			0.03	
updown	phiik	0.40%	$22.62	$22.16	$0.09	12,371	$22.83	$21.86	$22.53	$23.20	$12.85	15.31b	831.27	$345m			0.03	
wallstreetsurvivor	phiik	0.40%	22.62	22.16	0.09	13,447	22.83	21.86		23.20	12.85		751.00	$281m			0.46	
yahoo-finance	phiik	0.40%	22.62	22.16	0.09	13,447	22.83	21.86	22.53	23.20	12.74		754.00	346.33m			0.03	
ycharts-com	phiik	+0.09%	22.59		+0.02					23.20	12.85		753.00	345.85m	0.00%		0.03	
zacks	phiik	(0.40%)	22.62		0.09	vol.  13,447	22.83	21.86		23.20	12.65		56.33	344.98 m	0.00	0.00	.4	
advfn	rok	-2.37	85.58	86.27	-2.08	585476	86.4	84.9										
barchart	rok	-2.37%	85.58	86.26	-2.08	585,476	86.40	84.90	87.66	97.78	47.70		22.79	$12.18 b	1.57%	$1.40	+3.92	
barrons	rok	2.37%	85.58	86.27	-2.08	585,476	86.40	84.90				144.00 million		$12.89 billion	1.99%	$0.42		
bloomberg	rok	-2.373%	85.580	86.270	-2.080	585,476	86.400	84.900		98.19	48.35	144.308mil	21.832	12,349.860mil	1.641	0.425 regular cash	3.920	
boston-com	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
bostonmerchant	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
business-insider	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
chron	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
cio-com	rok	-2.37%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744	21.83	12b	1.9	1.7		
cnn-money	rok	-2.37%today&rsquo;s change	85.58data as of 4:01pm et	86.27	-2.08	584,876	86.40	84.90	87.66				21.8	$12.3b	1.99%			
easystockalterts	rok	-2.41%	85.58	86.27	-2.08	585476	86.40	84.90	87.66	98.19	48.35		21.83				3.92	
eresearch-fidelity-com	rok	-2.37%	85.5800	86.2700	-2.0800	585,476	86.4000	84.9000	87.6600	98.1900	48.3500	144,308,000	22.36	$12.65b	1.94%	$0.425000		
finance-abc7-com	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
finance-abc7chicago-com	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
financial-content	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
finapps-forbes-com	rok	-2.4%	$85.58	86.27	-2.08	585,476	86.40	84.90	87.66	98.19	48.35	144 mil	21.8	12 bil	2.0	1.70	3.92	
finviz	rok	-2.37%	85.58			584,376			87.66	-12.48%	79.44%	144.31m	22.42	12.65b		1.70	3.91	
fool	rok	-2.37%	$85.58	$86.27	-2.08	585,476	$86.40	$84.90	$87.66	$98.19	$48.35		22.50	$12.35b	2.40%	1.70		
foxbusiness	rok		$85.58		-2.08	587,385			$87.66									
google-finance	rok	(-2.37%)	85.58	86.27	-2.08	585,476.00	86.40	84.90		98.19	48.35	142.35m	21.89	12.18b	1.99	0.43	3.91	
howthemarketworks	rok	-2.373%	85.58	86.27	-2.08	585,476	86.4	84.9	87.66									
hpcwire	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
insidestocks	rok	-2.37%	85.58	86.26	-2.08	585476	86.40	84.90					price earnings ratio: 21.83					
investopedia	rok	-2.37 %	$85.58	86.27	-2.08				87.66									
investorguide	rok	-2.37%	85.58	86.27	-2.08		86.27	85.76		98.19	47.79		22.40	12.350b			3.913	
marketintellisearch	rok	-2.37 %	$85.58	$86.27	-2.08	609.20k	$86.40	$84.90	$87.66			144.31m	22.42	12.65b	1.94 %		3.91	
marketwatch	rok	-2.37%	$85.58	open: 86.27	-2.08	2,609	$86.40	$84.90	$87.66	$98.19	$48.35		22.07	$12.89b	1.99%	0.43	3.88	
minyanville	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
msn-money	rok	-2.37%	85.58	86.27	-2.08	585,476	86.40	84.90	87.66	98.19	48.35	144.31 mil	21.89	12.65 bil	1.94%	1.70	3.91	
nasdaq-com	rok	2.37%	$ 85.58		2.08	584,876	$ 86.40	$ 84.90	$ 87.66	$ 98.19	$ 48.35	144,300,000	21.83	$ 12,349,194,000	1.6 %	$1.400000	$ 3.92	
optimum	rok	-2.37%	85.58 ( 4:01 pm edt)	86.27	-2.08	584,876	86.40	84.90	87.66	98.19	48.35	144.31m	21.8	12.3b	1.64	1.40	3.92	
paidcontent	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
pc-quote	rok	-2.37%	85.58	86.27	-2.08	587,385	86.4	84.9	87.66	98.19	48.35	147,815,366	22.41944	12,650,039,000		0.425		
personal-wealth-biz	rok	-2.37%	85.58	86.27	-2.08	587,385	86.40	84.90	87.66	98.19	47.79		22.40		1.60	1.40	3.913	
predictwallstreet	rok	-2.37%	85.58		-2.08	585,476												
raymond-james	rok	-2.37	85.58	86.27	-2.08	585,476	86.40	84.90	85.58	98.19	48.35		21.50				3.98	
renewable-energy-world	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
screamingmedia	rok	-2.37%	$	open: 86.27	-2.08	2,609	$86.40	$84.90	$87.66	$98.19	$48.35		22.07	$12.89b	1.99%	0.43	3.88	
scroli	rok	-2.37%	rok 85.58	86.27	-2.08	485,205	86.40	84.90	87.66	98.19	48.35		21.89				3.91	
simple-stock-quotes	rok	-2.37%	last trade: 85.58		change: -2.080								p/e ratio: 22.4					
smartmoney	rok	(-2.37%)	85.58	$86.27	-2.08	585,476	$86.40	$84.90	$87.66	$98.19	$48.35			12,650,000	1.94%	$0.43		
stocknod	rok	-2.373%	85.58 usd	86.27	-2.080	585,476	86.40	84.90	87.66	98.19	48.35	144,307,744						
stockpickr	rok	-2.37%	$85.58 -2.08 | -2.37%	86.28	-2.08	585.48k	86.40	84.90	87.66	98.19	48.35							
stocksmart	rok	%	$81.04	71.78		100,810	83.79	80.89										
stocktwits	rok	-2.30%	85.64		-2.02													
streetinsider-com	rok	2.37%	85.58	$86.27	-2.08	585,476	$86.40	$84.90	$87.66	$98.19	$48.35		21.83				$3.92	
thecramerreport	rok		85.58	86.27	-2.08	585476	86.40	84.90										
thestree	rok	-2.37%	$85.58	86.28	-2.08	585476	86.4	84.9	87.66	-98.19	48.35	1.44307744e8		1.2891010772e10				
tickerspy	rok	-2.37%	$85.58	86.27	-2.08	585,476	86.40	84.90	87.66	98.19	48.35		22.4	12.6b	1.94%	$0.42		
tmx-quotemedia	rok	-2.37%	85.580	86.270	-2.080	587,385	86.400	84.900	87.660	98.190	48.350	144,307,744	22.40	12,349,856,732	1.939	0.425 usd	3.92	
updown	rok	-2.37%	$85.58	$86.27	-$2.08	584,876	$86.40	$84.90	$87.66	$98.19	$48.35	144.30b	21.98	$12.65b			3.99	
wallstreetsurvivor	rok	-2.37%	85.58	86.27	-2.08	585,476	86.40	84.90		98.19	48.35		22.40	$13b	1.90%	1.22 -	3.22	
yahoo-finance	rok	2.37%	85.58	86.27	2.08	585,476	86.40	84.90	87.66	98.19	48.35		21.87	12.35b	1.90%	1.70	3.91	
ycharts-com	rok	-2.30%	85.64		-2.02					98.19	48.35		21.85	12.19b	2.15%		3.92	
zacks	rok	(-2.37%)	85.58		-2.08	vol.  585,476	86.40	84.90		98.19	48.35		22.36	12.65 b	1.60	1.40	3.92	
advfn	dtsi	-2.25	40.84	41.45	-0.94	71038	41.72	40.73										
barchart	dtsi	-2.25%	40.84	41.40	-0.94	71,038	41.72	40.73	41.78	50.57	32.50		43.41	$708.17 m			+1.00	
barrons	dtsi	2.25%	40.84	41.45	-0.94	70,417	41.72	40.73				17.80 million		$732.76 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	-2.250%	40.840	41.450	-0.940	71,038	41.720	40.730		50.57	32.50	17.401mil	42.542	710.674mil			0.960	
boston-com	dtsi	-2.250%	40.84 usd	41.45	-0.9400	71,038	41.72	40.73	41.78	50.57	32.50	17,401,411						
bostonmerchant	dtsi	-2.250%	40.84 usd	41.45	-0.9400	71,038	41.72	40.73	41.78	50.57	32.50	17,401,411						
business-insider	dtsi	-2.250%	40.84 usd	41.45	-0.9400	71,038	41.72	40.73	41.78	50.57	32.50	17,401,411						
chron	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
cio-com	dtsi	-2.25%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411	43.45	711m				
cnn-money	dtsi	-2.25%	40.84	41.45	-0.94	70,417	41.72	40.73	41.78				48.6	$710.7m				
easystockalterts	dtsi	-2.27%	40.84	41.45	-0.94	70417	41.72	40.73	41.78	50.57	32.49		43.45				0.94	
eresearch-fidelity-com	dtsi	-2.25%	40.8400	41.4500	-0.9400	70,417	41.7200	40.7300	41.7800	50.5700	32.5000	17,401,000	44.45	$727.01m				
finance-abc7-com	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
finance-abc7chicago-com	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
financial-content	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
finapps-forbes-com	dtsi	-2.2%	$40.84	41.45	-0.94	70,417	41.72	40.73	41.78	50.57	32.50	17 mil	40.8	711 mil	0.0	0.00	1.00	
finviz	dtsi	-2.25%	40.84			70,417			41.78	-19.24%	25.66%	17.40m	43.45	710.62m			0.94	
fool	dtsi	-2.25%	$40.84	$41.45	-0.94	70,417	$41.72	$40.73	$41.78	$50.57	$32.50		41.80	$710.67m				
foxbusiness	dtsi		$40.84		-0.94	71,038			$41.78									
google-finance	dtsi	(-2.25%)	40.84	41.45	-0.94	70,417.00	41.72	40.73		50.57	32.50	17.40m	43.29	710.67m			0.94	
howthemarketworks	dtsi	-2.25%	40.84	41.45	-0.94	68,486	41.72	40.73	41.78									
hpcwire	dtsi	-2.250%	40.84 usd	41.45	-0.9400	71,038	41.72	40.73	41.78	50.57	32.50	17,401,411						
insidestocks	dtsi	-2.25%	40.84	41.40	-0.94	70400	41.72	40.73					price earnings ratio: 40.04					
investopedia	dtsi	-2.25 %	$40.84	41.45	-0.94				41.78									
investorguide	dtsi	-2.25%	40.84	41.45	-0.94		41.72	40.73		50.57	31.03		41.53	702.6m			1.006	
marketintellisearch	dtsi	-2.25 %	$40.84	$41.45	-0.94	72.10k	$41.72	$40.73	$41.78			17.40m	44.45	0.73b	0.0 %		0.94	
marketwatch	dtsi	-2.25%	$40.84	open: 41.45	-0.94	2,552	$41.72	$40.73	$41.78	$50.57	$32.50		43.50	$732.76m			0.94	
minyanville	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
msn-money	dtsi	-2.25%	40.84	41.45	-0.94	70,417	41.72	40.73	41.78	50.57	32.50	17.40 mil	43.45	727.03 mil			1.01	
nasdaq-com	dtsi	2.25%	$ 40.84	$ 41.45	0.94	70,417	$ 41.72	$ 40.73	$ 41.78	$ 50.57	$ 32.50	17,401,000	40.84	$ 710,656,840			$ 1	
optimum	dtsi	-2.25%	40.84 ( 4:30 pm edt)	41.45	-0.94	70,417	41.72	40.73	41.78	50.57	32.49	17.40m	43.4	710.7m			0.94	
paidcontent	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
pc-quote	dtsi	-2.25%	40.84	41.45	-0.94	70,417	41.72	40.73	41.78	50.57	32.50	17,801,513	44.44681	727,014,000				
personal-wealth-biz	dtsi	-2.25%	40.84	41.45	-0.94	71,038	41.72	40.73	41.78	50.57	31.03		41.53			0.00	1.006	
predictwallstreet	dtsi	-2.25%	40.84		-0.94	70,417												
raymond-james	dtsi	-2.25	40.84	41.45	-0.94	70,417	41.72	40.73	40.84	50.57	32.50		41.67				0.98	
renewable-energy-world	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
screamingmedia	dtsi	-2.25%	$	open: 41.45	-0.94	1,931	$41.72	$40.73	$41.78	$50.57	$32.50		43.50	$732.76m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	-2.25%	last trade: 40.84		change: -0.940								p/e ratio: 41.53					
smartmoney	dtsi	(-2.25%)	40.84	$41.45	-0.94	70,417	$41.72	$40.73	$41.78	$50.57	$32.50			727,000	0.00%	$0.00		
stocknod	dtsi	-2.250%	40.84 usd	41.45	-0.9400	70,417	41.72	40.73	41.78	50.57	32.50	17,401,411						
stockpickr	dtsi	-2.25%	$40.84 -0.94 | -2.25%	41.45	-0.94	70.42k	41.72	40.73	41.78	50.57	32.50							
stocksmart	dtsi	%	$44.24	49.38		8,521	46	44.12										
stocktwits	dtsi	-2.27%	40.83		-0.95													
streetinsider-com	dtsi	2.25%	40.84	$41.45	-0.94	70,417	$41.72	$40.73	$41.78	$50.57	$32.49		43.45				$0.94	
thecramerreport	dtsi		40.84	41.45	-0.94	70417	41.72	40.73										
thestree	dtsi	-2.25%	$40.84	41.45	-0.94	70417	41.72	40.73	41.78	-50.57	32.5	1.7401411e7		7.32773417e8				
tickerspy	dtsi	-2.25%	$40.84	41.45	-0.94	70,417	41.72	40.73	41.78	50.57	32.50		44.4	726.5m	0.00%	$0.00		
tmx-quotemedia	dtsi	-2.25%	40.840	41.450	-0.940	71,038	41.720	40.730	41.780	50.570	32.500	17,401,411	41.80	710,673,625			1.00	
updown	dtsi	-2.25%	$40.84	$41.45	-$0.94	67,390	$41.72	$40.73	$41.78	$50.57	$32.50	17.40b	39.59	$727m			1.06	
wallstreetsurvivor	dtsi	-2.25%	40.84	41.45	-0.94	68,486	41.72	40.73		50.57	32.50		41.80	$727m			0.90	
yahoo-finance	dtsi	2.25%	40.84	41.45	0.94	70,417	41.72	40.73	41.78	50.57	32.50		40.60	702.61m			1.01	
ycharts-com	dtsi	-2.27%	40.83		-0.95					50.57	32.50		40.43	707.99m	0.00%		1.01	
zacks	dtsi	(-2.25%)	40.84		-0.94	vol.  70,417	41.72	40.73		50.57	32.49		43.07	727.01 m	0.00	0.00	.97	
advfn	pgi	-3.27	7.99	8.15	-0.27	89621	8.22	7.95										
barchart	pgi	-3.27%	7.99	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87		17.53	$417.72 m			+0.01	
barrons	pgi	3.27%	7.99	8.15	-0.27	85,308	8.22	7.95				58.36 million		$430.49 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	-3.269%	7.990	8.150	-0.270	89,621	8.220	7.950		8.83	4.87	52.244mil	18.581	417.431mil			0.430	
boston-com	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
bostonmerchant	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
business-insider	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
chron	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
cio-com	pgi	-3.27%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232	114.14	417m				
cnn-money	pgi	-3.27%	7.99	8.15	-0.27	85,308	8.22	7.95	8.26				114.1	$417.4m				
easystockalterts	pgi	-3.31%	7.99	8.15	-0.27	89621	8.22	7.95	8.26	8.83	4.87		114.14				0.07	
eresearch-fidelity-com	pgi	-3.27%	7.9900	8.1500	-0.2700	89,621	8.2200	7.9500	8.2600	8.8300	4.8700	52,244,000	59.00	$431.54m				
finance-abc7-com	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
financial-content	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	-3.3%	$7.99	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87	52 mil		417 mil	0.0	0.00	0.00	
finviz	pgi	-3.27%	7.99			89,621			8.26	-9.51%	64.07%	52.24m	63.54	431.50m			0.13	
fool	pgi	-3.27%	$7.99	$8.15	-0.27	85,308	$8.22	$7.95	$8.26	$8.83	$4.87		0.00	$417.43m				
foxbusiness	pgi		$7.99		-0.27	91,486			$8.26									
google-finance	pgi	(-3.27%)	7.99	8.15	-0.27	89,621.00	8.22	7.95		8.83	4.87	52.24m	63.00	417.43m			0.13	
howthemarketworks	pgi	-3.269%	7.99	8.15	-0.27	85,308	8.22	7.95	8.26									
hpcwire	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
insidestocks	pgi	-3.27%	7.99	8.15	-0.27	85308	8.22	7.95					price earnings ratio: 13.32					
investopedia	pgi	-3.27 %	$7.99	8.15	-0.27				8.26									
investorguide	pgi	-3.27%	7.99	8.15	-0.27		8.22	8.09		8.78	4.87		1652.00	417.4m			0.005	
marketintellisearch	pgi	-3.27 %	$7.99	$8.15	-0.27	73.80k	$8.22	$7.95	$8.26			52.24m	63.54	0.43b	0.0 %		0.13	
marketwatch	pgi	-3.27%	$7.99	open: 8.15	-0.27	4,313	$8.22	$7.95	$8.26	$8.83	$4.87		39.55	$430.49m			0.20	
minyanville	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
msn-money	pgi	-3.27%	7.99	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87	52.24 mil	61.46	431.54 mil			0.01	
nasdaq-com	pgi	3.27%	$ 7.99		0.27	89,621	$ 8.22	$ 7.95	$ 8.26	$ 8.83	$ 4.87	52,244,000	799	$ 417,429,560			$ 0.01	
optimum	pgi	-3.27%	7.99 ( 4:15 pm edt)	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87	52.24m	114.1	417.4m			0.07	
paidcontent	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
pc-quote	pgi	-3.27%	7.99	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87	54,009,437	63.53846	431,535,000				
personal-wealth-biz	pgi	-3.27%	7.99	8.15	-0.27	91,486	8.22	7.95	8.26	8.78	4.87		1652.00			0.00	0.005	
predictwallstreet	pgi	-3.27%	7.99		-0.27	89,621												
raymond-james	pgi	-3.27	7.99	8.15	-0.27	89,621	8.22	7.95	7.99	8.83	4.87		57.07				0.14	
renewable-energy-world	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
screamingmedia	pgi	-3.27%	$	open: 8.15	-0.27	4,313	$8.22	$7.95	$8.26	$8.83	$4.87		39.55	$430.49m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	-3.27%	last trade: 7.99		change: -0.270								p/e ratio: 1652.0					
smartmoney	pgi	(-3.27%)	7.99	$8.15	-0.27	89,621	$8.22	$7.95	$8.26	$8.83	$4.87			431,500	0.00%	$0.00		
stocknod	pgi	-3.269%	7.990 usd	8.150	-0.2700	89,621	8.220	7.950	8.260	8.560	4.870	52,244,232						
stockpickr	pgi	-3.27%	$7.99 -0.27 | -3.27%	8.15	-0.27	89.62k	8.22	7.95	8.26	8.83	4.87							
stocksmart	pgi	%	$8.19	6.81		18,426	8.38	8.185										
stocktwits	pgi	-3.27%	7.99		-0.27													
streetinsider-com	pgi	3.27%	7.99	$8.15	-0.27	89,621	$8.22	$7.95	$8.26	$8.83	$4.87		114.14				$0.07	
thecramerreport	pgi		7.99	8.15	-0.27	89621	8.22	7.95										
thestree	pgi	-3.27%	$7.99	8.15	-0.27	89621	8.22	7.95	8.26	-8.83	4.87	5.2244232e7		4.30492472e8				
tickerspy	pgi	-3.27%	$7.99	8.15	-0.27	89,621	8.22	7.95	8.26	8.83	4.87		63.5	431.4m	0.00%	$0.00		
tmx-quotemedia	pgi	-3.27%	7.990	8.150	-0.270	91,486	8.220	7.950	8.260	8.830	4.870	52,244,232		417,431,414				
updown	pgi	-3.27%	$7.99	$8.15	-$0.27	85,308	$8.22	$7.95	$8.26	$8.83	$4.87	52.24b	2,898.25	$432m			0.00	
wallstreetsurvivor	pgi	-3.27%	7.99	8.15	-0.27	85,308	8.22	7.95		8.83	4.87			$432m			0.08	
yahoo-finance	pgi	3.27%	7.99	8.15	0.27	89,621	8.22	7.95	8.26	8.83	4.87		1,598.00	417.43m			0.01	
ycharts-com	pgi	-3.27%	7.99		-0.27					8.83	4.87		799.00	417.72m	0.00%		0.01	
zacks	pgi	(-3.27%)	7.99		-0.27	vol.  89,621	8.22	7.95		8.83	4.87		17.57	431.54 m	0.00	0.00	.47	
advfn	ipxl	-2.82	20.64	21.08	-0.6	474931	21.08	20.41										
barchart	ipxl	-2.82%	20.64	21.01	-0.60	474,831	21.08	20.41	21.24	28.75	14.70		19.66	$1.34 b			+2.03	
barrons	ipxl	2.82%	20.64	21.08	-0.60	474,831	21.08	20.41				65.57 million		$1.40 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	-2.825%	20.640	21.080	-0.600	474,831	21.080	20.410		28.75	14.70	65.282mil	17.948	1,347.412mil			1.150	
boston-com	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
bostonmerchant	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
business-insider	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
chron	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
cio-com	ipxl	-2.82%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606	10.27	1b				
cnn-money	ipxl	-2.82%	20.64	21.08	-0.60	474,831	21.08	20.41	21.24				10.3	$1.3b				
easystockalterts	ipxl	-2.85%	20.64	21.08	-0.60	474831	21.08	20.41	21.24	28.75	14.70		10.27				2.01	
eresearch-fidelity-com	ipxl	-2.82%	20.6400	21.0800	-0.6000	474,831	21.0800	20.4100	21.2400	28.7500	14.7000	65,282,000	10.46	$1.39b				
finance-abc7-com	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
financial-content	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	-2.8%	$20.64	21.08	-0.60	474,831	21.08	20.41	21.24	28.75	14.70	65 mil	10.2	1 bil	0.0	0.00	2.03	
finviz	ipxl	-2.82%	20.64			474,831			21.24	-28.21%	40.41%	65.28m	10.22	1.35b			2.02	
fool	ipxl	-2.82%	$20.64	$21.08	-0.60	474,831	$21.08	$20.41	$21.24	$28.75	$14.70		10.60	$1.35b				
foxbusiness	ipxl		$20.64		-0.60	477,162			$21.24									
google-finance	ipxl	(-2.82%)	20.64	21.08	-0.60	474,831.00	21.08	20.41		28.75	14.70	65.28m	10.23	1.35b			2.02	
howthemarketworks	ipxl	-2.825%	20.64	21.08	-0.6	468,719	21.08	20.41	21.24									
hpcwire	ipxl	-2.825%	20.64 usd	21.08	-0.6000	477,162	21.08	20.41	21.24	28.75	14.70	65,281,606						
insidestocks	ipxl	-2.82%	20.64	21.01	-0.60	474831	21.08	20.41					price earnings ratio: 17.79					
investopedia	ipxl	-2.82 %	$20.64	21.08	-0.60				21.24									
investorguide	ipxl	-2.82%	20.64	21.08	-0.60		21.08	20.41		28.75	14.70		10.60	1.316b			2.004	
marketintellisearch	ipxl	-2.82 %	$20.64	$20.96	-0.60	458.10k	$21.08	$20.41	$21.24			65.28m	10.51	1.39b	0.0 %		2.02	
marketwatch	ipxl	-2.82%	$20.64	open: 21.08	-0.60	15,442	$21.08	$20.41	$21.24	$28.75	$14.70		10.42	$1.40b			1.98	
minyanville	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
msn-money	ipxl	-2.82%	20.64	21.08	-0.60	474,831	21.08	20.41	21.24	28.75	14.70	65.28 mil	10.48	1.39 bil			2.02	
nasdaq-com	ipxl	2.82%	$ 20.64	$ 21.08	0.60	474,831	$ 21.08	$ 20.41	$ 21.24	$ 28.75	$ 14.70	65,282,000	10.17	$ 1,347,420,480			$ 2.03	
optimum	ipxl	-2.82%	20.64 ( 4:30 pm edt)	21.08	-0.60	474,831	21.08	20.41	21.24	28.75	14.70	65.28m	10.3	1.3b			2.01	
paidcontent	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
pc-quote	ipxl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ipxl	-2.82%	20.64	20.96	-0.60	477,162	21.08	20.41	21.24	28.75	14.70		10.60			0.00	2.004	
predictwallstreet	ipxl	-2.82%	20.64		-0.60	474,831												
raymond-james	ipxl	-2.82	20.64	21.08	-0.60	474,831	21.08	20.41	20.64	28.75	14.70		9.69				2.13	
renewable-energy-world	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
screamingmedia	ipxl	-2.82%	$	open: 21.08	-0.60	13,111	$21.08	$20.41	$21.24	$28.75	$14.70		10.42	$1.40b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	-2.82%	last trade: 20.64		change: -0.600								p/e ratio: 10.6					
smartmoney	ipxl	(-2.82%)	20.64	$21.08	-0.60	474,831	$21.08	$20.41	$21.24	$28.75	$14.70			1,386,600	0.00%	$0.00		
stocknod	ipxl	-2.825%	20.64 usd	21.08	-0.6000	474,831	21.08	20.41	21.24	28.75	14.70	65,281,606						
stockpickr	ipxl	-2.82%	$20.64 -0.60 | -2.82%	21.08	-0.60	474.83k	21.08	20.41	21.24	28.75	14.70							
stocksmart	ipxl	%	$26.59	20.5		24,487	26.96	26.58										
stocktwits	ipxl	-2.80%	20.64		-0.59													
streetinsider-com	ipxl	2.82%	20.64	$21.08	-0.6	474,831	$21.08	$20.41	$21.24	$28.75	$14.70		10.27				$2.01	
thecramerreport	ipxl		20.64	20.96	-0.60	474831	21.08	20.41										
thestree	ipxl	-2.82%	$20.64	21.08	-0.6	474831	21.08	20.41	21.24	-28.75	14.7	6.5281606e7		1.398984817e9				
tickerspy	ipxl	-2.82%	$20.64	21.08	-0.60	474,831	21.08	20.41	21.24	28.75	14.70		10.8	1.3b	0.00%	$0.00		
tmx-quotemedia	ipxl	-2.82%	20.640	21.080	-0.600	477,162	21.080	20.410	21.240	28.750	14.700	65,281,606	10.60	1,347,412,348			2.01	
updown	ipxl	-2.82%	$20.64	$21.08	-$0.60	461,720	$21.08	$20.41	$21.24	$28.75	$14.70	65.28b	10.02	$1.38b			2.12	
wallstreetsurvivor	ipxl	-2.82%	20.64	21.08	-0.60	468,719	21.08	20.41		28.75	14.70		10.60	$1b			3.82	
yahoo-finance	ipxl	2.82%	20.64	20.96	0.60	474,831	21.08	20.41	21.24	28.75	14.70		10.30	1.32b			2.00	
ycharts-com	ipxl	-2.80%	20.64		-0.59					28.75	14.70		10.17	1.34b	0.00%		2.03	
zacks	ipxl	(-2.82%)	20.64		-0.60	vol.  474,831	21.08	20.41		28.75	14.70		19.49	1.39 b	0.00	0.00	1.09	
advfn	tisi	-6.18	23.37	24.48	-1.54	102651	24.54	23.2										
barchart	tisi	-6.18%	23.37	24.48	-1.54	102,651	24.54	23.20	24.91	28.71	13.00		24.91	$457.12 m			+0.80	
barrons	tisi	6.18%	23.37	24.48	-1.54	101,956	24.54	23.20				19.51 million		$496.94 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	-6.182%	23.370	24.480	-1.540	102,651	24.540	23.200		28.71	13.00	19.557mil	22.912	457.053mil		0.005 rights redemption	1.020	
boston-com	tisi	-6.182%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669						
bostonmerchant	tisi	-6.182%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669						
business-insider	tisi	-6.182%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669						
chron	tisi	-6.182%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669						
cio-com	tisi	-6.18%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669	21.44	455m				
cnn-money	tisi	-6.18%	23.37	24.48	-1.54	101,956	24.54	23.20	24.91				21.4	$455.0m				
easystockalterts	tisi	-6.29%	23.37	24.48	-1.54	101956	24.54	23.20	24.91	28.71	13.00		21.44				1.09	
eresearch-fidelity-com	tisi	-6.18%	23.3700	24.4800	-1.5400	101,956	24.5400	23.2000	24.9100	28.7100	13.0000	19,557,000	22.85	$487.16m				
finance-abc7-com	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
finance-abc7chicago-com	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
financial-content	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
finapps-forbes-com	tisi	-6.2%	$23.37	24.48	-1.54	101,956	24.54	23.20	24.91	28.71	13.00	20 mil	21.4	457 mil	0.0	0.00	1.09	
finviz	tisi	-6.18%	23.37			101,956			24.91	-18.60%	79.77%	19.56m	21.64	457.12m			1.08	
fool	tisi	-6.18%	$23.37	$24.48	-1.54	101,956	$24.54	$23.20	$24.91	$28.71	$13.00		22.90	$454.96m				
foxbusiness	tisi		$23.37		-1.54	102,651			$24.91									
google-finance	tisi	(-6.18%)	23.37	24.48	-1.54	101,956.00	24.54	23.20		28.71	13.00	19.56m	21.71	457.05m			1.08	
howthemarketworks	tisi	-6.182%	23.37	24.48	-1.54	100,100	24.54	23.2	24.91									
hpcwire	tisi	-6.182%	23.37 usd	24.48	-1.540	102,651	24.54	23.20	24.91	28.71	13.00	19,467,669						
insidestocks	tisi	-6.18%	23.37	24.48	-1.54	101900	24.54	23.20					price earnings ratio: 22.91					
investopedia	tisi	-6.18 %	$23.37	24.48	-1.54				24.91									
investorguide	tisi	-6.18%	23.37	24.32	-1.54		24.54	23.20		28.71	12.64		23.09	454.9m			1.079	
marketintellisearch	tisi	-6.18 %	$23.37	$24.32	-1.54	99.50k	$24.54	$23.20	$24.91			19.56m	21.64	0.46b	0.0 %		1.08	
marketwatch	tisi	-6.18%	$23.37	open: 24.48	-1.54	2,351	$24.54	$23.20	$24.91	$28.71	$13.00		22.20	$496.94m			1.05	
minyanville	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
msn-money	tisi	-6.18%	23.37	24.48	-1.54	101,956	24.54	23.20	24.91	28.71	13.00	19.56 mil	21.64	487.17 mil			1.08	
nasdaq-com	tisi	6.18%	$ 23.37	$ 24.48	1.54	101,956	$ 24.54	$ 23.20	$ 24.91	$ 28.71	$ 13	19,468,000	21.44	$ 454,967,160			$ 1.09	
optimum	tisi	-6.18%	23.37 ( 4:30 pm edt)	24.48	-1.54	101,956	24.54	23.20	24.91	28.71	13.00	19.47m	21.4	455.0m			1.09	
paidcontent	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
pc-quote	tisi	-6.18%	23.37	24.48	-1.54	101,956	24.54	23.2	24.91	28.71	13.00	20,845,738	23.06481	487,165,000				
personal-wealth-biz	tisi	-6.18%	23.37	24.32	-1.54	102,651	24.54	23.20	24.91	28.71	12.64		23.09			0.00	1.079	
predictwallstreet	tisi	-6.18%	23.37		-1.54	101,956												
raymond-james	tisi	-6.18	23.37	24.48	-1.54	101,956	24.54	23.20	23.37	28.71	13.00		20.87				1.12	
renewable-energy-world	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
screamingmedia	tisi	-6.18%	$	open: 24.48	-1.54	1,656	$24.54	$23.20	$24.91	$28.71	$13.00		22.20	$496.94m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	-6.18%	last trade: 23.37		change: -1.540								p/e ratio: 23.09					
smartmoney	tisi	(-6.18%)	23.37	$24.48	-1.54	101,956	$24.54	$23.20	$24.91	$28.71	$13.00			484,900	0.00%	$0.00		
stocknod	tisi	-6.182%	23.37 usd	24.48	-1.540	101,956	24.54	23.20	24.91	28.71	13.00	19,467,669						
stockpickr	tisi	-6.18%	$23.37 -1.54 | -6.18%	24.48	-1.54	101.96k	24.54	23.20	24.91	28.71	13.00							
stocksmart	tisi	%	$21.87	24.53		9,854	22.6	21.87										
stocktwits	tisi	-6.30%	23.34		-1.57													
streetinsider-com	tisi	6.18%	23.37	$24.48	-1.54	101,956	$24.54	$23.20	$24.91	$28.71	$13.00		21.44				$1.09	
thecramerreport	tisi		23.37	24.32	-1.54	101956	24.54	23.20										
thestree	tisi	-6.18%	$23.37	24.48	-1.54	101956	24.54	23.2	24.91	-28.71	13.0	1.9467669e7		4.94673469e8				
tickerspy	tisi	-6.18%	$23.37	24.48	-1.54	101,956	24.54	23.20	24.91	28.71	13.00		23.1	484.9m	0.00%	$0.00		
tmx-quotemedia	tisi	-6.18%	23.370	24.480	-1.540	102,651	24.540	23.200	24.910	28.710	13.000	19,467,669	22.90	454,959,425			1.09	
updown	tisi	-6.18%	$23.37	$24.48	-$1.54	100,300	$24.54	$23.20	$24.91	$28.71	$13.00	19.46b	22.10	$485m			1.13	
wallstreetsurvivor	tisi	-6.18%	23.37	24.48	-1.54	100,100	24.54	23.20		28.71	13.88		22.90	$485m			0.63	
yahoo-finance	tisi	6.18%	23.37	24.32	1.54	101,956	24.54	23.20	24.91	28.71	13.00		21.66	454.94m			1.08	
ycharts-com	tisi	-6.30%	23.34		-1.57					28.71	13.00		21.41	451.16m	0.00%		1.09	
zacks	tisi	(-6.18%)	23.37		-1.54	vol.  101,956	24.54	23.20		28.71	13.00		24.42	487.17 m	0.00	0.00	1.02	
advfn	rnr	-2.15	69.72	70.605	-1.53	767585	70.85	69.64										
barchart	rnr	-2.15%	69.72	70.60	-1.53	767,585	70.85	69.64	71.25	73.66	54.41		24.55	$3.68 b	1.48%	$1.04	+4.90	
barrons	rnr	2.15%	69.72	70.605	-1.53	762,807	70.85	69.64				55.64 million		$3.65 billion	1.49%	$0.26		
bloomberg	rnr	-2.147%	69.720	70.605	-1.530	767,585	70.850	69.640		73.93	55.06	51.744mil	23.554	3,607.611mil	1.463	0.260 regular cash	2.960	
boston-com	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
bostonmerchant	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
business-insider	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
chron	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
cio-com	rnr	-2.15%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500		4b	1.5	1.04		
cnn-money	rnr	-2.15%	69.72	70.61	-1.53	767,585	70.85	69.64	71.25					$3.8b	1.49%			
easystockalterts	rnr	-2.17%	69.72	70.61	-1.53	767585	70.85	69.64	71.25	73.93	55.06						0.00	
eresearch-fidelity-com	rnr	-2.15%	69.7200	70.6050	-1.5300	767,585	70.8500	69.6400	71.2500	73.9300	55.0550	51,744,000	17.95	$3.69b	1.46%	$0.260000		
finance-abc7-com	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
finance-abc7chicago-com	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
financial-content	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
finapps-forbes-com	rnr	-2.2%	$69.72	70.61	-1.53	767,585	70.85	69.64	71.25	73.93	55.05	52 mil	14.2	4 bil	1.5	1.04	4.90	
finviz	rnr	-2.15%	69.72			767,585			71.25	-5.35%	28.66%	54.88m	17.52	3.83b		1.04	3.98	
fool	rnr	-2.15%	$69.72	$70.61	-1.53	767,585	$70.85	$69.64	$71.25	$73.93	$55.06		14.40	$3.61b	1.80%	1.04		
foxbusiness	rnr		$69.72		-1.53	767,585			$71.25									
google-finance	rnr	(-2.15%)	69.72	70.61	-1.53	767,585.00	70.85	69.64		73.93	55.06	51.74m	17.52	3.61b	1.49	0.26	3.98	
howthemarketworks	rnr	-2.147%	69.72	70.605	-1.53	762,807	70.85	69.64	71.25									
hpcwire	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
insidestocks	rnr	-2.15%	69.72	70.60	-1.53	762807	70.85	69.64					price earnings ratio: 24.29					
investopedia	rnr	-2.15 %	$69.72	70.61	-1.53				71.25									
investorguide	rnr	-2.15%	69.72		-1.53			70.18		73.93	53.37		13.58	3.608b			5.245	
marketintellisearch	rnr	-2.15 %	$69.72	$0.00	-1.53	750.70k	$70.85	$69.64	$71.25			54.88m	17.90	3.91b	1.46 %		3.98	
marketwatch	rnr	-2.15%	$69.72	open: 70.61	-1.53	5,278	$70.85	$69.64	$71.25	$73.93	$55.06		4.71	$3.65b	1.49%	0.26	14.81	
minyanville	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
msn-money	rnr	-2.15%	69.72	70.61	-1.53	767,585	70.85	69.64	71.25	73.93	55.06	61.74 mil	17.52	3.93 bil	1.46%	1.04	4.89	
nasdaq-com	rnr	2.15%	$ 69.72		1.53	767,585	$ 70.85	$ 69.64	$ 71.25	$ 73.93	$ 55.055	51,744,000	14.23	$ 3,607,591,680	1.46 %	$1.040000	$ 4.90	
optimum	rnr	-2.15%	69.72 ( 4:15 pm edt)	70.61	-1.53	767,585	70.85	69.64	71.25	73.93	55.05	54.88m		3.8b	1.49	1.04		
paidcontent	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
pc-quote	rnr	-2.15%	69.72	70.605	-1.53	767,585	70.85	69.64	71.25	73.93	55.06	52,873,386	17.90201	3,686,333,000		0.26		
personal-wealth-biz	rnr	-2.15%	69.72	70.57	-1.53	767,585	70.85	69.64	71.25	73.93	53.37		13.58		1.42	1.01	5.245	
predictwallstreet	rnr	-2.15%	69.72		-1.53	767,585												
raymond-james	rnr	-2.15	69.72	70.61	-1.53	767,585	70.85	69.64	69.72	73.93	55.06		17.26				4.04	
renewable-energy-world	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
screamingmedia	rnr	-2.15%	$	open: 70.61	-1.53	5,278	$70.85	$69.64	$71.25	$73.93	$55.06		4.71	$3.65b	1.49%	0.26	14.81	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	-2.15%	last trade: 69.72		change: -1.530								p/e ratio: 13.58					
smartmoney	rnr	(-2.15%)	69.72	$70.60	-1.53	767,585	$70.85	$69.64	$71.25	$73.93	$55.06			3,686,800	1.46%	$0.26		
stocknod	rnr	-2.147%	69.72 usd	70.61	-1.530	767,585	70.85	69.64	71.25	73.93	55.05	54,877,500						
stockpickr	rnr	-2.15%	$69.72 -1.53 | -2.15%	70.60	-1.53	767.59k	70.85	69.64	71.25	73.93	55.06							
stocksmart	rnr	%	$71.04	64.26		57,452	72.37	70.92										
stocktwits	rnr	-2.10%	69.75		-1.50													
streetinsider-com	rnr	2.15%	69.72	$70.61	-1.53	767,585	$70.85	$69.64	$71.25	$73.93	$55.06						$0.00	
thecramerreport	rnr		69.72		-1.53	767585	70.85	69.64										
thestree	rnr	-2.15%	$69.72	70.6	-1.53	767585	70.85	69.64	71.25	-73.93	55.06	5.1744269e7		3.645901194e9				
tickerspy	rnr	-2.15%	$69.72	70.61	-1.53	767,585	70.85	69.64	71.25	73.93	55.05		17.9	3.6b	1.46%	$0.26		
tmx-quotemedia	rnr	-2.15%	69.720	70.605	-1.530	767,585	70.850	69.640	71.250	73.930	55.055	51,744,269	14.40	3,607,610,435	1.492	0.260 usd	4.94	
updown	rnr	-2.15%	$69.72	$70.61	-$1.53	762,307	$70.85	$69.64	$71.25	$73.93	$55.06	51.74b	13.15	$3.68b			5.42	
wallstreetsurvivor	rnr	-2.15%	69.72	70.61	-1.53	762,807	70.85	69.64		73.93	55.18		14.40	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	2.15%	69.72		1.53	767,585	70.85	69.64	71.25	73.93	55.06		13.29	3.61b	1.50%	1.04	5.25	
ycharts-com	rnr	-2.11%	69.75		-1.50					73.93	55.06		14.26	3.68b	1.53%		4.89	
zacks	rnr	(-2.15%)	69.72		-1.53	vol.  767,585	70.85	69.64		73.93	55.06		24.83	3.69 b	1.46	1.04	2.87	
advfn	pfe	-0.60	20.04	20.0	-0.12	46211568	20.18	19.93										
barchart	pfe	-0.60%	20.04	20.00	-0.12	46,059,622	20.18	19.93	20.16	21.45	13.81		9.07	$160.14 b	3.95%	$0.80	+1.06	
barrons	pfe	0.60%	20.04	20.00	-0.12	46.059m	20.18	19.93				8.07 billion		$159.84 billion	3.99%	$0.2		
bloomberg	pfe	-0.595%	20.040	20.000	-0.120	46,141,294	20.180	19.930		21.45	14.39	7,901.130mil	8.964	158,022.600mil	3.806	0.200 regular cash	2.230	
boston-com	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
bostonmerchant	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
business-insider	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
chron	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
cio-com	pfe	-0.60%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426	18.91	158b	4	0.8		
cnn-money	pfe	-0.60%	20.04	20.00	-0.12	46,212,368	20.18	19.93	20.16				18.9	$158.3b	3.99%			
easystockalterts	pfe	-0.70%	20.02	20.00	-0.14	44665401	20.18	19.93	20.16	21.45	14.39		18.89				1.06	
eresearch-fidelity-com	pfe	-0.60%	20.0400	20.0000	-0.1200	46,211,568	20.1800	19.9300	20.1600	21.4500	14.3900	7,901,130,000	19.02	$159.29b	3.97%	$0.200000		
finance-abc7-com	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
finance-abc7chicago-com	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
financial-content	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
finapps-forbes-com	pfe	-0.6%	$20.04	20.00	-0.12	46,214,582	20.18	19.93	20.16	21.45	14.39	7.9 bil	18.9	158 bil	4.0	0.80	1.06	
finviz	pfe	-0.60%	20.04			46,208,516			20.16	-6.57%	45.14%	7.90b	19.20	159.29b		0.80	1.05	
fool	pfe	-0.62%	$20.03	$20.00	-0.13	41,210,850	$20.18	$19.93	$20.16	$21.45	$14.39		19.00	$158.30b	3.90%	0.80		
foxbusiness	pfe		$20.04		-0.12	46,213,068			$20.16									
google-finance	pfe	(-0.60%)	20.04	20.00	-0.12	46.21m	20.18	19.93		21.45	14.39	7.90b	19.09	158.34b	3.99	0.20	1.05	
howthemarketworks	pfe	-0.595%	20.04	20	-0.12	46,058,902	20.18	19.93	20.16									
hpcwire	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
insidestocks	pfe	-0.84%	19.99	20.00	-0.17	41221719	20.18	19.93					price earnings ratio: 8.96					
investopedia	pfe	-0.60 %	$20.04	20.00	-0.12				20.16									
investorguide	pfe	-0.64%	20.03	20.00	-0.13		20.14	19.93		21.28	14.00		19.13	158.3b			1.054	
marketintellisearch	pfe	-0.6 %	$20.04	$20.00	-0.12	45912.10k	$20.18	$19.93	$20.16			7901.13m	19.20	159.29b	3.97 %		1.05	
marketwatch	pfe	-0.60%	$20.02	open: 20.00	-0.12	520,865	$20.18	$19.93	$20.16	$21.45	$14.39		19.05	$159.84b	3.99%	0.20	1.05	
minyanville	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
msn-money	pfe	-0.60%	20.04	20.00	-0.12	46.21 mil	20.18	19.93	20.16	21.45	14.39	7.90 bil	18.91	159.29 bil	3.97%	0.80	1.05	
nasdaq-com	pfe	0.69%	$ 20.02		0.14	43,430,425	$ 20.18	$ 19.93	$ 20.16	$ 21.45	$ 14.39	7,901,130,000	18.89	$ 158,180,622,600	3.97 %	$0.800000	$ 1.06	
optimum	pfe	-0.84%	19.99 ( 3:55 pm edt)	20.00	-0.17	42,883,325	20.18	19.93	20.16	21.45	14.39	7.90b	18.9	157.9b	4.00	0.80	1.06	
paidcontent	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
pc-quote	pfe	-0.60%	20.04	20.0	-0.12	46,616,082	20.18	19.93	20.16	21.45	14.39	7,948,442,116	19.01887	159,286,780,000		0.2		
personal-wealth-biz	pfe	-0.60%	20.04	20.00	-0.12	46,215,016	20.18	19.93	20.16	21.28	14.00		19.13		3.77	0.76	1.054	
predictwallstreet	pfe	-0.60%	20.04		-0.12	46,211,568												
raymond-james	pfe	-0.60	20.04	20.00	-0.12	46,211,568	20.18	19.93	20.04	21.45	14.39		18.91				1.06	
renewable-energy-world	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
screamingmedia	pfe	-0.60%	$	open: 20.00	-0.12	520,865	$20.18	$19.93	$20.16	$21.45	$14.39		19.05	$159.84b	3.99%	0.20	1.05	
scroli	pfe	-0.60%	pfe 20.04	20.00	-0.12	42,119,779	20.18	19.93	20.16	21.45	14.39		19.09				1.05	
simple-stock-quotes	pfe	-0.60%	last trade: 20.04		change: -0.120								p/e ratio: 19.13					
smartmoney	pfe	(-0.60%)	20.04	$20.00	-0.12	46,211,568	$20.18	$19.93	$20.16	$21.45	$14.39			159,286,800	3.97%	$0.20		
stocknod	pfe	-0.5952%	20.04 usd	20.00	-0.1200	46,211,568	20.18	19.93	20.16	21.28	14.39	7,901,130,426						
stockpickr	pfe	-0.69%	$20.02 -0.14 | -0.69%	20.00	-0.14	43.51m	20.18	19.93	20.16	21.45	14.39							
stocksmart	pfe	%	$21.05	17.45		2,940,440	21.435	20.98										
stocktwits	pfe	-0.65%	20.03		-0.13													
streetinsider-com	pfe	0.69%	20.02	$20.00	-0.14	44,665,401	$20.18	$19.93	$20.16	$21.45	$14.39		18.89				$1.06	
thecramerreport	pfe		20.16		0.00	2342												
thestree	pfe	-0.69%	$20.02	20.0	-0.14	43510683	20.18	19.93	20.16	-21.45	14.39	7.901130426e9		1.59839868518e11				
tickerspy	pfe	-0.60%	$20.04	20.00	-0.12	46,058,902	20.18	19.93	20.16	21.45	14.39		19.0	159.2b	3.97%	$0.20		
tmx-quotemedia	pfe	-0.60%	20.040	20.000	-0.120	46,213,068	20.180	19.930	20.160	21.450	14.390	7,901,130,426	19.00	158,338,653,737	3.968	0.200 usd	1.06	
updown	pfe	-0.60%	$20.04	$20.00	-$0.12	46,058,592	$20.18	$19.93	$20.16	$21.45	$14.39	7901.13b	19.12	$159.28b			1.05	
wallstreetsurvivor	pfe	-0.60%	20.04	20.00	-0.12	46,058,902	20.18	19.93		21.45	15.10		19.00	$159b	4.00%	0.72 -	1.02	
yahoo-finance	pfe	0.60%	20.04	20.00	0.12	46,213,517	20.18	19.93	20.16	21.45	14.39		19.01	158.34b	4.00%	0.80	1.05	
ycharts-com	pfe	-0.64%	20.03		-0.13					21.45	14.39		19.08	160.06b	3.93%		1.05	
zacks	pfe	(-0.60%)	20.04		-0.12	vol.  46,211,568	20.18	19.93		21.45	14.39		9.04	159.29 b	3.97	0.80	2.23	
advfn	qgen	-3.60	18.48	18.71	-0.69	1373988	18.81	18.425										
barchart	qgen	-3.60%	18.48	18.71	-0.69	1,267,414	18.81	18.42	19.17	22.20	16.86		20.91	$4.31 b			+0.58	
barrons	qgen	3.60%	18.48	18.71	-0.69	1.374m	18.81	18.425				233.89 million		$4.32 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	-3.599%	18.480	18.710	-0.690	1,373,988	18.810	18.425		22.20	16.86	233.916mil	27.176	4,322.760mil			0.680	
boston-com	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
bostonmerchant	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
business-insider	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
chron	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
cio-com	qgen	-3.60%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722		4b				
cnn-money	qgen	-3.60%today&rsquo;s change	18.48data as of 4:00pm et	18.71	-0.69	1,373,988	18.81	18.43	19.17				43.0	$4.3b				
easystockalterts	qgen	-3.69%	18.48	18.71	-0.69	1372288	18.81	18.43	19.17	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	-3.60%	18.4800	18.7100	-0.6900	1,373,988	18.8100	18.4250	19.1700	22.2000	16.8600	232,832,000	33.05	$4.46b				
finance-abc7-com	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
finance-abc7chicago-com	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
financial-content	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
finapps-forbes-com	qgen	-3.6%	$18.48	18.71	-0.69	1,373,988	18.81	18.42	19.17	22.20	16.86	234 mil	31.9	4 bil	0.0	0.00	0.58	
finviz	qgen	-3.60%	18.48			1,373,988			19.17	-16.76%	9.61%	232.83m	33.05	4.46b			0.58	
fool	qgen	-3.55%	$18.49	$18.71	-0.68	1,110,968	$18.81	$18.42	$19.17	$22.20	$16.86		33.10	$4.32b				
foxbusiness	qgen		$18.48		-0.69	1,376,789			$19.17									
google-finance	qgen	(-3.60%)	18.48	18.71	-0.69	1.37m	18.81	18.42		22.20	16.86	232.83m	31.86	4.30b			0.58	
howthemarketworks	qgen	-3.599%	18.48	18.71	-0.69	1,374,088	18.81	18.425	19.17									
hpcwire	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,374,088	18.81	18.43	19.17	22.20	16.86	233,893,722						
insidestocks	qgen	-3.60%	18.48	18.71	-0.69	1245951	18.81	18.42					price earnings ratio: 21.00					
investopedia	qgen	-3.60 %	$18.48	18.71	-0.69				19.17									
investorguide	qgen	-3.60%	18.48	18.71	-0.69		18.81	18.45		22.20	16.86		33.05	4.318b			0.58	
marketintellisearch	qgen	-3.55 %	$18.49	$18.71	-0.68	1357.50k	$18.81	$18.42	$19.17			232.83m	33.05	4.46b	0.0 %		0.58	
marketwatch	qgen	-3.60%	$18.48	open: 18.71	-0.69	7,793	$18.81	$18.43	$19.17	$22.20	$16.86		19.93	$4.32b			0.93	
minyanville	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
msn-money	qgen	-3.60%	18.48	18.71	-0.69	1.37 mil	18.81	18.43	19.17	22.20	16.86	232.83 mil	30.30	4.46 bil			0.58	
nasdaq-com	qgen	3.6%	$ 18.48	$ 18.71	0.69	1,373,988	$ 18.81	$ 18.425	$ 19.17	$ 22.20	$ 16.86	233,163,000	31.86	$ 4,308,852,240			$ 0.58	
optimum	qgen	-3.60%	18.48 ( 4:00 pm edt)	18.71	-0.69	1,366,138	18.81	18.43	19.17	22.20	16.86	233.89m		4.3b				
paidcontent	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
pc-quote	qgen	-3.60%	18.48	18.71	-0.69	1,381,662	18.81	18.425	19.17	22.20	16.86	242,408,171	31.42623	4,479,703,000				
personal-wealth-biz	qgen	-3.60%	18.48	18.71	-0.69	1,376,789	18.74	18.425	19.17	22.20	16.86		33.05			0.00	0.58	
predictwallstreet	qgen	-3.60%	18.48		-0.69	1,373,988												
raymond-james	qgen	-3.60	18.48	18.71	-0.69	1,373,988	18.81	18.43	18.48	22.20	16.86		30.30				0.61	
renewable-energy-world	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
screamingmedia	qgen	-3.60%	$	open: 18.71	-0.69	7,793	$18.81	$18.43	$19.17	$22.20	$16.86		19.93	$4.32b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	-3.60%	last trade: 18.48		change: -0.690								p/e ratio: 33.05					
smartmoney	qgen	(-3.60%)	18.48	$18.71	-0.69	1,373,988	$18.81	$18.42	$19.17	$22.20	$16.86			4,479,700	0.00%	$0.00		
stocknod	qgen	-3.599%	18.48 usd	18.71	-0.6900	1,372,288	18.81	18.43	19.17	22.20	16.86	233,893,722						
stockpickr	qgen	-3.60%	$18.48 -0.69 | -3.60%	18.71	-0.69	1.37m	18.81	18.42	19.17	22.20	16.86							
stocksmart	qgen	%	$19.44	19.47		292,256	19.74	19.375										
stocktwits	qgen	-3.55%	18.49		-0.68													
streetinsider-com	qgen	3.6%	18.48	$18.71	-0.69	1,372,288	$18.81	$18.43	$19.17	$22.20	$16.86						$0.00	
thecramerreport	qgen		18.48	18.71	-0.69	1373988	18.74	18.425										
thestree	qgen	-3.6%	$18.48	18.71	-0.69	1373988	18.81	18.42	19.17	-22.2	16.86	2.33683e8		4.49606092e9				
tickerspy	qgen	-3.60%	$18.48	18.71	-0.69	1,373,988	18.81	18.43	19.17	22.20	16.86		31.4	4.4b	0.00%	$0.00		
tmx-quotemedia	qgen	-3.60%	18.480	18.710	-0.690	1,376,489	18.810	18.425	19.170	22.200	16.860	233,683,000	33.10	4,318,461,840			0.58	
updown	qgen	-3.60%	$18.48	$18.71	-$0.69	1,373,988	$18.81	$18.43	$19.17	$22.20	$16.86	233.68b	32.06	$4.48b			0.60	
wallstreetsurvivor	qgen	-3.60%	18.48	18.71	-0.69	1,372,288	18.81	18.43		22.20	16.86		33.10	$4b			0.60	
yahoo-finance	qgen	3.60%	18.48	18.71	0.69	1,373,988	18.81	18.42	19.17	22.20	16.86		31.86	4.32b			0.58	
ycharts-com	qgen	-3.55%	18.49		-0.68					22.20	16.86		31.88	4.31b	0.00%		0.58	
zacks	qgen	(-3.60%)	18.48		-0.69	vol.  1,373,988	18.81	18.43		22.20	16.86		20.84	4.48 b	0.00	0.00	.92	
advfn	kss	-0.11	55.12	54.68	-0.06	3837456	55.2	54.25										
barchart	kss	-0.11%	55.12	54.68	-0.06	3,837,456	55.20	54.25	55.18	57.45	43.65		14.45	$16.01 b	1.79%	$1.00	+3.86	
barrons	kss	0.11%	55.12	54.68	-0.06	3.833m	55.20	54.25				306.00 million		$15.68 billion	1.81%	$0.25		
bloomberg	kss	-0.109%	55.120	54.680	-0.060	3,837,456	55.200	54.250		58.00	44.07	281.089mil	14.660	15,493.640mil	0.907	0.250 regular cash	3.760	
boston-com	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
bostonmerchant	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
business-insider	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
chron	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
cio-com	kss	-0.11%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311	14.78	15b	1.8	1		
cnn-money	kss	-0.11%	55.12	54.68	-0.06	3,836,756	55.20	54.25	55.18				14.8	$15.5b	1.81%			
easystockalterts	kss	-0.11%	55.12	54.68	-0.06	3837456	55.20	54.25	55.18	58.00	44.07		14.78				3.73	
eresearch-fidelity-com	kss	-0.11%	55.1200	54.6800	-0.0600	3,837,456	55.2000	54.2500	55.1800	58.0000	44.0700	281,089,000	14.68	$15.51b	1.81%	$0.250000		
finance-abc7-com	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
financial-content	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
finapps-forbes-com	kss	-0.1%	$55.12	54.68	-0.06	3,837,456	55.20	54.25	55.18	58.00	44.07	281 mil	14.3	15 bil	1.8	1.00	3.86	
finviz	kss	-0.11%	55.12			3,836,756			55.18	-4.05%	26.27%	281.09m	14.66	15.49b		1.00	3.76	
fool	kss	-0.11%	$55.12	$54.68	-0.06	3,836,756	$55.20	$54.25	$55.18	$58.00	$44.07		14.80	$15.49b		1.00		
foxbusiness	kss		$55.12		-0.06	3,837,756			$55.18									
google-finance	kss	(-0.11%)	55.12	54.68	-0.06	3.84m	55.20	54.25		58.00	44.07	281.09m	14.67	15.49b	1.81	0.25	3.76	
howthemarketworks	kss	-0.109%	55.12	54.68	-0.06	3,832,750	55.2	54.25	55.18									
hpcwire	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,756	55.20	54.25	55.18	58.00	44.07	281,089,311						
insidestocks	kss	-0.11%	55.12	54.68	-0.06	3834050	55.20	54.25					price earnings ratio: 14.28					
investopedia	kss	-0.11 %	$55.12	54.68	-0.06				55.18									
investorguide	kss	-0.07%	55.14	54.68	-0.04		55.08	54.26		58.00	44.07		14.70	15.499b			3.754	
marketintellisearch	kss	-0.11 %	$55.12	$54.68	-0.06	3800.60k	$55.20	$54.25	$55.18			281.09m	14.68	15.51b	1.81 %		3.76	
marketwatch	kss	-0.11%	$55.13	open: 54.68	-0.06	6,367	$55.20	$54.25	$55.18	$58.00	$44.07		18.20	$15.68b	1.81%	0.25	3.03	
minyanville	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
msn-money	kss	-0.11%	55.12	54.68	-0.06	3.84 mil	55.20	54.25	55.18	58.00	44.07	281.09 mil	14.74	15.51 bil	1.81%	1.00	3.76	
nasdaq-com	kss	0.11%	$ 55.12		0.06	3,837,456	$ 55.20	$ 54.25	$ 55.18	$ 58	$ 44.07	281,089,000	14.28	$ 15,493,625,680	1.81 %	$1.000000	$ 3.86	
optimum	kss	-0.11%	55.12 ( 4:15 pm edt)	54.68	-0.06	3,837,456	55.20	54.25	55.18	58.00	44.07	281.09m	14.8	15.5b	1.81	1.00	3.73	
paidcontent	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
pc-quote	kss	-0.11%	55.12	54.68	-0.06	3,837,456	55.2	54.25	55.18	58.00	44.07	281,394,975	14.75401	15,510,491,000		0.25		
personal-wealth-biz	kss	-0.11%	55.12	54.68	-0.06	3,837,756	55.20	54.25	55.18	58.00	44.07		14.70		0.45	0.25	3.754	
predictwallstreet	kss	-0.11%	55.12		-0.06	3,837,456												
raymond-james	kss	-0.11	55.12	54.68	-0.06	3,837,456	55.20	54.25	55.12	58.00	44.07		14.62				3.77	
renewable-energy-world	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
screamingmedia	kss	-0.11%	$	open: 54.68	-0.06	6,067	$55.20	$54.25	$55.18	$58.00	$44.07		18.20	$15.68b	1.81%	0.25	3.03	
scroli	kss	-0.11%	kss 55.12	54.68	-0.06	3,192,968	55.20	54.25	55.18	58.00	44.07		14.67				3.76	
simple-stock-quotes	kss	-0.11%	last trade: 55.12		change: -0.060								p/e ratio: 14.7					
smartmoney	kss	(-0.11%)	55.12	$54.68	-0.06	3,837,456	$55.20	$54.25	$55.18	$58.00	$44.07			15,510,500	1.81%	$0.25		
stocknod	kss	-0.1087%	55.12 usd	54.68	-0.0600	3,837,456	55.20	54.25	55.18	58.00	44.07	281,089,311						
stockpickr	kss	-0.11%	$55.12 -0.06 | -0.11%	54.43	-0.06	3.84m	55.20	54.25	55.18	58.00	44.07							
stocksmart	kss	%	$52.92	54.45		352,594	53.2	52.57										
stocktwits	kss	-0.05%	55.15		-0.03													
streetinsider-com	kss	0.11%	55.12	$54.68	-0.06	3,837,456	$55.20	$54.25	$55.18	$58.00	$44.07		14.78				$3.73	
thecramerreport	kss		55.18	54.64	-0.60	4251202	55.55	54.64										
thestree	kss	-0.11%	$55.12	54.43	-0.06	3836756	55.2	54.25	55.18	-58.0	44.07	2.81089311e8		1.5679161768e10				
tickerspy	kss	-0.11%	$55.12	54.68	-0.06	3,837,456	55.20	54.25	55.18	58.00	44.07		14.8	15.6b	1.81%	$0.25		
tmx-quotemedia	kss	-0.11%	55.120	54.680	-0.060	3,837,756	55.200	54.250	55.180	58.000	44.070	281,089,311	14.80	15,493,642,822	1.812	0.250 usd	3.73	
updown	kss	-0.11%	$55.12	$54.68	-$0.06	3,830,950	$55.20	$54.25	$55.18	$58.00	$44.07	281.08b	14.66	$15.51b			3.76	
wallstreetsurvivor	kss	-0.11%	55.12	54.68	-0.06	3,832,750	55.20	54.25		58.00	44.07		14.80	$16b	1.80%		3.65	
yahoo-finance	kss	0.11%	55.12	54.68	0.06	3,837,456	55.20	54.25	55.18	58.00	44.07		14.68	15.49b	1.80%	1.00	3.75	
ycharts-com	kss	-0.05%	55.15		-0.03					58.00	44.07		14.75	16.02b	2.00%		3.74	
zacks	kss	(-0.11%)	55.12		-0.06	vol.  3,837,456	55.20	54.25		58.00	44.07		14.3	15.51 b	1.81	1.00	3.86	
advfn	hgr	-2.56	25.5	25.79	-0.67	142530	26.0	25.43										
barchart	hgr	-2.56%	25.50	25.81	-0.67	142,530	26.00	25.43	26.17	28.47	13.01		18.00	$851.19 m			+0.71	
barrons	hgr	2.56%	25.50	25.79	-0.67	138,857	26.00	25.43				32.89 million		$874.27 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	-2.560%	25.500	25.790	-0.670	142,530	26.000	25.430		28.47	13.01	33.497mil	17.347	854.181mil			1.470	
boston-com	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
bostonmerchant	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
business-insider	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
chron	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
cio-com	hgr	-2.56%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310	35.92	854m				
cnn-money	hgr	-2.56%	25.50	25.79	-0.67	138,731	26.00	25.43	26.17				35.9	$854.2m				
easystockalterts	hgr	-2.60%	25.50	25.79	-0.67	142530	26.00	25.43	26.17	28.47	13.01		35.92				0.71	
eresearch-fidelity-com	hgr	-2.56%	25.5000	25.7900	-0.6700	142,530	26.0000	25.4300	26.1700	28.4700	13.0100	33,497,000	36.86	$876.62m				
finance-abc7-com	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
financial-content	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	-2.6%	$25.50	25.79	-0.67	142,530	26.00	25.43	26.17	28.47	13.01	33 mil	35.9	854 mil	0.0	0.00	0.71	
finviz	hgr	-2.56%	25.50			142,530			26.17	-10.43%	96.00%	33.50m	36.86	876.70m			0.71	
fool	hgr	-2.56%	$25.50	$25.79	-0.67	138,857	$26.00	$25.43	$26.17	$28.47	$13.01		36.90	$854.18m				
foxbusiness	hgr		$25.50		-0.67	143,726			$26.17									
google-finance	hgr	(-2.56%)	25.50	25.79	-0.67	142,530.00	26.00	25.43		28.47	13.01	33.50m	35.80	854.18m			0.71	
howthemarketworks	hgr	-2.56%	25.5	25.79	-0.67	138,857	26	25.43	26.17									
hpcwire	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
insidestocks	hgr	-2.56%	25.50	25.81	-0.67	138857	26.00	25.43					price earnings ratio: 18.35					
investopedia	hgr	-2.56 %	$25.50	25.79	-0.67				26.17									
investorguide	hgr	-2.56%	25.50	25.79	-0.67		26.00	25.47		28.47	13.01		36.86	850.7m			0.71	
marketintellisearch	hgr	-2.56 %	$25.50	$25.79	-0.67	128.70k	$26.00	$25.43	$26.17			33.50m	36.86	0.88b	0.0 %		0.71	
marketwatch	hgr	-2.56%	$25.50	open: 25.79	-0.67	12,999	$26.00	$25.43	$26.17	$28.47	$13.01		36.81	$874.27m			0.69	
minyanville	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
msn-money	hgr	-2.56%	25.50	25.79	-0.67	142,530	26.00	25.43	26.17	28.47	13.01	33.50 mil	35.92	876.62 mil			0.71	
nasdaq-com	hgr	2.56%	$ 25.50		0.67	142,530	$ 26	$ 25.43	$ 26.17	$ 28.47	$ 13.01	33,497,000	35.92	$ 854,173,500			$ 0.71	
optimum	hgr	-2.56%	25.50 ( 4:15 pm edt)	25.79	-0.67	142,530	26.00	25.43	26.17	28.47	13.01	33.50m	35.9	854.2m			0.71	
paidcontent	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
pc-quote	hgr	-2.56%	25.5	25.79	-0.67	142,530	26.0	25.43	26.17	28.47	13.01	34,377,118	36.85915	876,617,000				
personal-wealth-biz	hgr	-2.56%	25.50	25.79	-0.67	143,726	26.00	25.43	26.17	28.47	13.01		36.86			0.00	0.71	
predictwallstreet	hgr	-2.56%	25.50		-0.67	142,530												
raymond-james	hgr	-2.56	25.50	25.79	-0.67	142,530	26.00	25.43	25.50	28.47	13.01		35.42				0.72	
renewable-energy-world	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
screamingmedia	hgr	-2.56%	$	open: 25.79	-0.67	12,999	$26.00	$25.43	$26.17	$28.47	$13.01		36.81	$874.27m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	-2.56%	last trade: 25.50		change: -0.670								p/e ratio: 36.86					
smartmoney	hgr	(-2.56%)	25.50	$25.79	-0.67	142,530	$26.00	$25.43	$26.17	$28.47	$13.01			876,600	0.00%	$0.00		
stocknod	hgr	-2.560%	25.50 usd	25.79	-0.6700	142,530	26.00	25.43	26.17	28.47	13.01	33,497,310						
stockpickr	hgr	-2.56%	$25.50 -0.67 | -2.56%	25.79	-0.67	142.53k	26.00	25.43	26.17	28.47	13.01							
stocksmart	hgr	%	$23.4	21.61		25,211	25.01	23.4										
stocktwits	hgr	-2.60%	25.49		-0.68													
streetinsider-com	hgr	2.56%	25.50	$25.79	-0.67	142,530	$26.00	$25.43	$26.17	$28.47	$13.01		35.92				$0.71	
thecramerreport	hgr		25.50	25.79	-0.67	142530	26.00	25.43										
thestree	hgr	-2.56%	$25.5	25.79	-0.67	142530	26.0	25.43	26.17	-28.47	13.01	3.349731e7		8.74279791e8				
tickerspy	hgr	-2.56%	$25.50	25.79	-0.67	142,530	26.00	25.43	26.17	28.47	13.01		36.9	897.1m	0.00%	$0.00		
tmx-quotemedia	hgr	-2.56%	25.500	25.790	-0.670	143,726	26.000	25.430	26.170	28.470	13.010	33,497,310	36.90	854,181,405			0.71	
updown	hgr	-2.56%	$25.50	$25.79	-$0.67	129,531	$26.00	$25.43	$26.17	$28.47	$13.01	33.49b	36.09	$877m			0.73	
wallstreetsurvivor	hgr	-2.56%	25.50	25.79	-0.67	138,857	26.00	25.43		28.47	13.01		36.90	$877m			0.65	
yahoo-finance	hgr	2.56%	25.50	25.79	0.67	142,530	26.00	25.43	26.17	28.47	13.01		35.92	850.68m			0.71	
ycharts-com	hgr	-2.60%	25.49		-0.68					28.47	13.01		35.90	850.86m	0.00%		0.71	
zacks	hgr	(-2.56%)	25.50		-0.67	vol.  142,530	26.00	25.43		28.47	13.01		18.05	876.62 m	0.00	0.00	1.45	
advfn	stba	-3.09	17.9	18.25	-0.57	73474	18.5371	17.87										
barchart	stba	-3.09%	17.90	18.54	-0.57	77,803	18.54	17.87	18.47	23.58	16.28		16.77	$501.02 m	3.11%	$0.60	+1.25	
barrons	stba			18.25		72,644	18.537	17.87				27.81 million		$543.02 million	3.35%	$0.15		
bloomberg	stba	-3.086%	17.900	18.250	-0.570	73,474	18.537	17.870		23.91	16.64	28.056mil	15.565	502.201mil	3.341	0.150 regular cash	1.150	
boston-com	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
bostonmerchant	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
business-insider	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
chron	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
cio-com	stba	-3.09%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914	15.57	502m	3.2	0.6		
cnn-money	stba	-3.09%today&rsquo;s change	17.90data as of 4:00pm et	18.25	-0.57	73,474	18.54	17.87	18.47				15.6	$502.2m	3.35%			
easystockalterts	stba	-3.12%	17.90	18.25	-0.57	73474	18.54	17.87	18.47	23.91	16.64		15.57				1.15	
eresearch-fidelity-com	stba	-3.09%	17.9000	18.2500	-0.5700	73,474	18.5371	17.8700	18.4700	23.9100	16.6400	28,056,000	16.06	$518.19m	3.25%	$0.150000		
finance-abc7-com	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
financial-content	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
finapps-forbes-com	stba	-3.1%	$17.90	18.25	-0.57	73,474	18.54	17.87	18.47	23.91	16.64	28 mil	14.3	502 mil	3.4	0.60	1.25	
finviz	stba	-3.09%	17.90			73,474			18.47	-24.07%	9.92%	28.06m	15.92	518.27m		0.60	1.16	
fool	stba	-3.09%	$17.90	$18.25	-0.57	73,474	$18.54	$17.87	$18.47	$23.91	$16.64		16.10	$502.20m	3.60%	0.60		
google-finance	stba	(-3.09%)	17.90	18.25	-0.57	73,474.00	18.54	17.87		23.91	16.64	28.06m	15.45	502.20m	3.35	0.15	1.16	
howthemarketworks	stba	-3.086%	17.9	18.25	-0.57	73,474	18.5371	17.87	18.47									
hpcwire	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
insidestocks	stba	-3.09%	17.90	18.54	-0.57	71074	18.54	17.87										
investopedia	stba	-3.09 %	$17.90	18.25	-0.57				18.47									
investorguide	stba	-3.14%	17.89	18.13	-0.58		18.5371	17.94		23.91	16.64		15.92	501.9m			1.16	
marketintellisearch	stba	-3.09 %	$17.90	$18.13	-0.57	72.70k	$18.54	$17.87	$18.47			28.06m	15.92	0.52b	3.25 %		1.16	
marketwatch	stba	-3.09%	$17.90	open: 18.25	-0.57	3,938	$18.54	$17.87	$18.47	$23.91	$16.64		14.31	$543.02m	3.35%	0.15	1.25	
minyanville	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
msn-money	stba	-3.09%	17.90	18.25	-0.57	73,474	18.54	17.87	18.47	23.91	16.64	28.06 mil	15.43	518.19 mil	3.25%	0.60	1.16	
nasdaq-com	stba	3.09%	$ 17.90	$ 18.25	0.57	73,474	$ 18.5371	$ 17.87	$ 18.47	$ 23.91	$ 16.64	28,056,000	14.32	$ 502,202,400	3.25 %	$0.600000	$ 1.25	
optimum	stba	-3.09%	17.90 ( 4:00 pm edt)	18.25	-0.57	73,474	18.54	17.87	18.47	23.91	16.64	28.06m	15.6	502.2m	3.35	0.60	1.15	
paidcontent	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
pc-quote	stba	-3.09%	17.9	18.25	-0.57	77,412	18.5371	17.87	18.47	23.91	16.64	28,949,402	15.92241	518,194,000		0.15		
personal-wealth-biz	stba	-3.09%	17.90	18.13	-0.57	77,412	18.5371	17.87	18.47	23.91	16.64		15.92		3.25	0.60	1.16	
predictwallstreet	stba	-3.09%	17.90		-0.57	73,474												
raymond-james	stba	-3.09	17.90	18.25	-0.57	73,474	18.54	17.87	17.90	23.91	16.64		15.57				1.15	
renewable-energy-world	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
screamingmedia	stba	-3.09%	$	open: 18.25	-0.57	3,938	$18.54	$17.87	$18.47	$23.91	$16.64		14.31	$543.02m	3.35%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	-3.09%	last trade: 17.90		change: -0.570								p/e ratio: 15.92					
smartmoney	stba	(-3.09%)	17.90	$18.25	-0.57	73,474	$18.54	$17.87	$18.47	$23.91	$16.64			518,200	3.25%	$0.15		
stocknod	stba	-3.086%	17.90 usd	18.25	-0.5700	73,474	18.54	17.87	18.47	23.91	16.64	28,055,914						
stockpickr	stba	-3.09%	$17.90 -0.57 | -3.09%	18.25	-0.57	73.47k	18.54	17.87	18.47	23.91	16.64							
stocksmart	stba	%	$17.88	23.11		24,163	18.54	17.86										
stocktwits	stba	-3.03%	17.91		-0.56													
streetinsider-com	stba	3.09%	17.90	$18.25	-0.57	73,474	$18.54	$17.87	$18.47	$23.91	$16.64		15.57				$1.15	
thecramerreport	stba		17.90	18.13	-0.57	73474	18.5371	17.87										
thestree	stba	-3.09%	$17.9	18.25	-0.57	73474	18.54	17.87	18.47	-23.91	16.64	2.8055914e7		5.40918022e8				
tickerspy	stba	-3.09%	$17.90	18.25	-0.57	73,474	18.54	17.87	18.47	23.91	16.64		15.9	517.7m	3.25%	$0.15		
tmx-quotemedia	stba	-3.09%	17.900	18.250	-0.570	77,412	18.537	17.870	18.470	23.910	16.640	28,055,914	16.10	502,200,861	3.249	0.150 usd	1.15	
updown	stba	-3.09%	$17.90	$18.25	-$0.57	72,644	$18.54	$17.87	$18.47	$23.91	$16.64	28.05b	15.94	$518m			1.16	
wallstreetsurvivor	stba	-3.09%	17.90	18.25	-0.57	73,474	18.54	17.87		23.91	16.64		16.10	$518m	3.20%	0.60 -	1.34	
yahoo-finance	stba	3.09%	17.90	18.13	0.57	73,474	18.54	17.87	18.47	23.91	16.64		15.43	502.18m	3.20%	0.60	1.16	
ycharts-com	stba	-3.03%	17.91		-0.56					23.91	16.64		15.44	501.30m	3.20%		1.16	
zacks	stba	(-3.09%)	17.90		-0.57	vol.  73,474	18.54	17.87		23.91	16.64		16.06	518.19 m	3.25	0.60	1.15	
advfn	grmn	-0.51	33.43	33.32	-0.17	710719	33.49	33.12										
barchart	grmn	-0.51%	33.43	33.32	-0.17	718,973	33.49	33.12	33.60	35.55	25.49		11.92	$6.96 b	4.74%	$1.60	+3.27	
barrons	grmn	0.51%	33.43	33.32	-0.17	710,019	33.49	33.32				198.01 million		$6.55 billion		$0.4		
bloomberg	grmn	-0.506%	33.430	33.320	-0.170	710,719	33.490	33.120		36.42	26.11	208.077mil	11.890	6,951.867mil	2.408	0.400 regular cash	2.810	
boston-com	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418						
bostonmerchant	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418						
business-insider	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418						
chron	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418						
cio-com	grmn	-0.51%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418		7b	4.8	1.6		
cnn-money	grmn	-0.51%	33.43	33.32	-0.17	710,719	33.49	33.12	33.60				17.4	$7.0b	4.79%			
easystockalterts	grmn	-0.51%	33.43	33.32	-0.17	709819	33.49	33.12	33.60	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	-0.51%	33.4300	33.3200	-0.1700	710,719	33.4900	33.1200	33.6000	36.4200	26.1100	194,016,000	10.31	$6.52b	3.57%	$0.400000		
finance-abc7-com	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
financial-content	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	-0.5%	$33.43	33.32	-0.17	710,619	33.49	33.12	33.60	36.42	26.11	194 mil	10.2	6 bil	2.4	0.80	3.27	
finviz	grmn	-0.51%	33.43			710,619			33.60	-5.97%	31.15%	194.02m	10.40	6.52b		1.60	3.23	
fool	grmn	-0.51%	$33.43	$33.32	-0.17	623,160	$33.49	$33.12	$33.60	$36.42	$26.11		10.20	$6.96b	2.30%	2.00		
foxbusiness	grmn		$33.43		-0.17	710,719			$33.60									
google-finance	grmn	(-0.51%)	33.43	33.32	-0.17	710,619.00	33.49	33.12		36.42	26.11	194.01m	10.34	6.49b	4.79	0.40	3.23	
howthemarketworks	grmn	-0.506%	33.43	33.32	-0.17	710,119	33.49	33.12	33.6									
hpcwire	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,219	33.49	33.12	33.60	36.42	26.11	208,077,418						
insidestocks	grmn	-0.51%	33.43	33.32	-0.17	665317	33.49	33.12					price earnings ratio: 11.90					
investopedia	grmn	-0.60 %	$33.40	33.32	-0.20				33.60									
investorguide	grmn	-0.60%	33.40	33.32	-0.20		33.44	33.12		36.42	26.11		10.29	6.480b			3.265	
marketintellisearch	grmn	-0.57 %	$33.41	$33.32	-0.19	700.10k	$33.49	$33.12	$33.60			194.02m	10.40	6.52b	4.76 %		3.23	
marketwatch	grmn	-0.51%	$33.42	open: 33.32	-0.17	1,660	$33.49	$33.32	$33.60	$36.42	$26.11		10.59	$6.55b		0.40	3.16	
minyanville	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
msn-money	grmn	-0.51%	33.43	33.32	-0.17	710,619	33.49	33.12	33.60	36.42	26.11	194.02 mil	10.29	6.52 bil	4.76%	1.60	3.23	
nasdaq-com	grmn	0.51%	$ 33.43	$ 33.32	0.17	710,619	$ 33.49	$ 33.12	$ 33.60	$ 36.42	$ 26.11	208,077,000	10.22	$ 6,956,014,110	4.47 %	$1.501000	$ 3.27	
optimum	grmn	-0.51%	33.43 ( 4:00 pm edt)	33.32	-0.17	709,719	33.49	33.12	33.60	36.42	26.11	208.08m		7.0b				
paidcontent	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
pc-quote	grmn	-0.51%	33.43	33.32	-0.17	711,179	33.49	33.12	33.6	36.42	26.11	195,002,617	10.33846	6,518,938,000		0.4		
personal-wealth-biz	grmn	-0.51%	33.43	33.32	-0.17	710,719	33.44	33.12	33.60	36.42	26.11		10.29		2.38	0.80	3.265	
predictwallstreet	grmn	-0.80%	33.33		-0.27	321,093												
raymond-james	grmn	-0.51	33.43	33.32	-0.17	710,619	33.49	33.12	33.43	36.42	26.11		10.19				3.28	
renewable-energy-world	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
screamingmedia	grmn	-0.51%	$	open: 33.32	-0.17	1,560	$33.49	$33.32	$33.60	$36.42	$26.11		10.59	$6.55b		0.40	3.16	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	-0.51%	last trade: 33.43		change: -0.170								p/e ratio: 10.29					
smartmoney	grmn	(-0.51%)	33.43	$33.32	-0.17	710,619	$33.49	$33.12	$33.60	$36.42	$26.11			6,991,400	4.76%	$0.40		
stocknod	grmn	-0.5060%	33.43 usd	33.32	-0.1700	710,119	33.49	33.12	33.60	36.42	26.11	208,077,418						
stockpickr	grmn	-0.51%	$33.43 -0.17 | -0.51%	33.32	-0.17	710.22k	33.49	33.12	33.60	36.42	26.11							
stocksmart	grmn	%	$34.05	30.87		243,255	34.47	33.9										
stocktwits	grmn	-0.48%	33.44		-0.16													
streetinsider-com	grmn	0.51%	33.43	$33.32	-0.17	709,819	$33.49	$33.12	$33.60	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.60	33.50	-0.14	609773	33.83	33.28										
thestree	grmn	-0.51%	$33.43	33.32	-0.17	710219	33.49	33.12	33.6	-36.42	26.11	2.08077418e8		7.020532083e9				
tickerspy	grmn	-0.51%	$33.43	33.32	-0.17	710,519	33.49	33.12	33.60	36.42	26.11		10.3	6.9b	5.95%	$0.40		
tmx-quotemedia	grmn	-0.51%	33.430	33.320	-0.170	709,719	33.490	33.120	33.600	36.420	26.110	208,077,418	10.30	6,956,028,084	1.190	0.400 usd	3.27	
updown	grmn	-0.51%	$33.43	$33.32	-$0.17	710,019	$33.49	$33.12	$33.60	$36.42	$26.11	208.07b	10.22	$6.99b			3.29	
wallstreetsurvivor	grmn	-0.51%	33.43	33.32	-0.17	710,119	33.49	33.12		36.42	26.11		10.30	$7b	4.80%	1.50 -	2.95	
yahoo-finance	grmn	0.51%	33.43	33.32	0.17	710,619	33.49	33.12	33.60	36.42	26.11		10.24	6.49b	4.80%	1.60	3.27	
ycharts-com	grmn	-0.39%	33.44		-0.13					36.42	26.11		10.29	6.96b	9.74%		3.25	
zacks	grmn	(-0.51%)	33.43		-0.17	vol.  710,719	33.49	33.12		36.42	26.11		11.87	6.52 b	4.76	1.60	2.83	
advfn	dmrc	1.01	38.1	38.25	0.38	72299	38.35	37.84										
barchart	dmrc	+1.01%	38.10	38.25	+0.38	73,623	38.35	37.84	37.72	38.39	18.07		290.69	$265.94 m			+0.13	
barrons	dmrc	1.01%	38.10	38.25	+0.38	72,299	38.35	37.84				7.62 million		$263.55 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	1.007%	38.100	38.250	0.380	72,299	38.350	37.840		38.39	18.07	6.964mil	293.077	265.326mil			0.130	
boston-com	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
bostonmerchant	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
business-insider	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
chron	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
cio-com	dmrc	+1.01%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950	272.14	265m				
cnn-money	dmrc	+1.01%today&rsquo;s change	38.10data as of 3:59pm et	38.25	+0.38	69,263	38.35	37.84	37.72				272.1	$265.3m				
easystockalterts	dmrc	0.99%	38.10	38.25	+0.38	72299	38.35	37.84	37.72	38.39	18.07		272.14				0.14	
eresearch-fidelity-com	dmrc	1.01%	38.1000	38.2500	0.3800	72,299	38.3500	37.8400	37.7200	38.3900	18.0700	6,964,000	290.15	$262.68m				
finance-abc7-com	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
financial-content	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
finapps-forbes-com	dmrc	1.0%	$38.10	38.25	0.38	72,299	38.35	37.84	37.72	38.39	18.07	7 mil	293.1	265 mil	0.0	0.00	0.13	
finviz	dmrc	1.01%	38.10			72,299			37.72	-0.76%	110.85%	6.96m	269.43	262.53m			0.14	
fool	dmrc	+1.01%	$38.10	$38.25	0.38	71,767	$38.35	$37.84	$37.72	$38.39	$18.07		270.10	$265.33m				
foxbusiness	dmrc		$38.10		+0.38	72,299			$37.72									
google-finance	dmrc	(1.01%)	38.10	38.25	+0.38	72,299.00	38.35	37.84		38.39	18.07	6.96m	265.56	265.33m			0.14	
howthemarketworks	dmrc	1.007%	38.1	38.25	0.38	71,767	38.35	37.84	37.72									
hpcwire	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
insidestocks	dmrc	+1.01%	38.10	38.25	+0.38	72299	38.35	37.84										
investopedia	dmrc	+1.01 %	$38.10	38.25	+0.38				37.72									
investorguide	dmrc	+1.01%	38.10	38.11	+0.38		38.35	37.84		33.84	17.43		218.03	255.0m			0.173	
marketintellisearch	dmrc	1.01 %	$38.10	$38.11	0.38	69.50k	$38.35	$37.84	$37.72			6.96m	269.43	0.26b	0.0 %		0.14	
marketwatch	dmrc	+1.01%	$38.10	open: 38.25	+0.38	532	$38.35	$37.84	$37.72	$38.39	$18.07		214.04	$263.55m			0.18	
minyanville	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
msn-money	dmrc	+1.01%	38.10	38.25	+0.38	72,299	38.35	37.84	37.72	38.39	18.07	6.96 mil	238.13	262.68 mil			0.14	
nasdaq-com	dmrc	1.01%	$ 38.10	$ 38.25	0.38	72,299	$ 38.35	$ 37.84	$ 37.72	$ 38.39	$ 18.07	6,964,000	293.08	$ 265,328,400			$ 0.13	
optimum	dmrc	+1.01%	38.10 ( 4:00 pm edt)	38.25	+0.38	72,299	38.35	37.84	37.72	38.39	18.07	6.96m	272.1	265.3m			0.14	
paidcontent	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
pc-quote	dmrc	1.01%	38.1	38.25	0.38	72,299	38.35	37.84	37.72	38.39	18.07	6,894,543	235.75	262,682,000				
personal-wealth-biz	dmrc	+1.01%	38.10	38.11		72,299	38.35	37.84	37.72	33.84	17.43		218.03			0.00	0.173	
predictwallstreet	dmrc	+1.01%	38.10		+0.38	72,299												
raymond-james	dmrc	1.01	38.10	38.25	0.38	72,299	38.35	37.84	38.10	38.39	18.07		211.67				0.18	
renewable-energy-world	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
screamingmedia	dmrc	+1.01%	$	open: 38.25	+0.38	532	$38.35	$37.84	$37.72	$38.39	$18.07		214.04	$263.55m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+1.01%	last trade: 38.10		change: 0.380								p/e ratio: 218.03					
smartmoney	dmrc	(1.01%)	38.10	$38.25	0.38	72,299	$38.35	$37.84	$37.72	$38.39	$18.07			263,300	0.00%	$0.00		
stocknod	dmrc	+1.007%	38.10 usd	38.25	+0.3800	72,299	38.35	37.84	37.72	38.39	18.07	6,963,950						
stockpickr	dmrc	1.01%	$38.10 0.38 | 1.01%	38.25	0.38	72.30k	38.35	37.84	37.72	38.39	18.07							
stocksmart	dmrc	%	$28.56	30.35		1,200	29.79	28.56										
stocktwits	dmrc	0.93%	38.07		+0.35													
streetinsider-com	dmrc	1.01%	38.10	$38.25	+0.38	72,299	$38.35	$37.84	$37.72	$38.39	$18.07		272.14				$0.14	
thecramerreport	dmrc		38.10	38.11	+0.38	72299	38.35	37.84										
thestree	dmrc	1.01%	$38.1	38.25	0.38	72299	38.35	37.84	37.72	-38.39	18.07	6963950.0		2.63167671e8				
tickerspy	dmrc	1.01%	$38.10	38.25	+0.38	71,767	38.35	37.84	37.72	38.39	18.07		235.8	263.3m	0.00%	$0.00		
tmx-quotemedia	dmrc	1.01%	38.100	38.250	0.380	72,299	38.350	37.840	37.720	38.390	18.070	6,963,950	270.10	265,326,495			0.14	
updown	dmrc	1.01%	$38.10	$38.25	$0.38	71,767	$38.35	$37.84	$37.72	$38.39	$18.07	6.96b	199.38	$263m			0.19	
wallstreetsurvivor	dmrc	1.01%	38.10	38.25	0.38	71,767	38.35	37.84		38.39	18.97		270.10	$263m			0.55	
yahoo-finance	dmrc	1.01%	38.10	38.11	0.38	72,299	38.35	37.84	37.72	38.39	18.07		220.23	254.97m			0.17	
ycharts-com	dmrc	+0.93%	38.07		+0.35					38.15	18.07		237.94	265.73m	0.00%		0.16	
zacks	dmrc	(1.01%)	38.10		0.38	vol.  72,299	38.35	37.84		38.39	18.07		290.15	262.68 m	0.00	0.00	.13	
advfn	cvx	-1.40	104.41	104.43	-1.48	6873656	104.64	103.75										
barchart	cvx	-1.40%	104.41	104.43	-1.48	5,419,819	104.64	103.75	105.89	109.10	68.66		10.47	$209.60 b	2.93%	$3.12	+10.30	
barrons	cvx	1.40%	104.41	104.43	-1.48	6.872m	104.64	103.75				2.01 billion		$214.27 billion	2.99%	$0.78		
bloomberg	cvx	-1.398%	104.410	104.430	-1.480	6,812,657	104.640	103.750		109.94	70.96	2,010.270mil	10.232	209,188.700mil	2.825	0.780 regular cash	10.170	
boston-com	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
bostonmerchant	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
business-insider	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
chron	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
cio-com	cvx	-1.40%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141	10.14	210b	2.9	3.12		
cnn-money	cvx	-1.40%	104.41	104.43	-1.48	6,873,656	104.64	103.75	105.89				10.1	$209.9b	2.99%			
easystockalterts	cvx	-1.41%	104.42	104.43	-1.47	6426770	104.64	103.75	105.89	109.94	69.21		10.14				10.30	
eresearch-fidelity-com	cvx	-1.40%	104.4100	104.4300	-1.4800	6,873,656	104.6400	103.7500	105.8900	109.9400	70.0500	2,010,241,000	10.28	$212.86b	2.95%	$0.780000		
finance-abc7-com	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
finance-abc7chicago-com	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
financial-content	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
finapps-forbes-com	cvx	-1.4%	$104.41	104.43	-1.48	6,876,356	104.64	103.75	105.89	109.94	70.05	2.01 bil	10.1	210 bil	3.0	3.12	10.30	
finviz	cvx	-1.40%	104.41			6,854,243			105.89	-4.30%	54.05%	2.01b	10.28	212.86b		3.12	10.30	
fool	cvx	-1.51%	$104.29	$104.43	-1.60	6,116,571	$104.64	$103.75	$105.89	$109.94	$70.05		10.20	$209.65b	3.70%	3.12		
foxbusiness	cvx		$104.41		-1.48	6,873,656			$105.89									
google-finance	cvx	(-1.40%)	104.41	104.43	-1.48	6.87m	104.64	103.75		109.94	70.05	2.01b	10.14	209.60b	2.99	0.78	10.30	
howthemarketworks	cvx	-1.379%	104.43	104.43	-1.46	6,417,879	104.64	103.75	105.89									
hpcwire	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
insidestocks	cvx	-1.61%	104.18	104.43	-1.71	4551150	104.64	103.75					price earnings ratio: 10.11					
investopedia	cvx	-1.59 %	$104.21	104.43	-1.68				105.89									
investorguide	cvx	-1.35%	104.46	104.43	-1.43		104.64	103.81		109.94	66.83		10.28	210.0b			10.30	
marketintellisearch	cvx	-1.44 %	$104.37	$104.43	-1.52	6795.70k	$104.64	$103.75	$105.89			2010.24m	10.28	212.86b	2.95 %		10.30	
marketwatch	cvx	-1.40%	$104.21	open: 104.43	-1.48	21,015	$104.64	$103.75	$105.89	$109.94	$70.96		8.93	$214.27b	2.99%	0.78	11.69	
minyanville	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
msn-money	cvx	-1.40%	104.41	104.43	-1.48	6.87 mil	104.64	103.75	105.89	109.94	70.05	2.01 bil	10.14	212.86 bil	2.95%	3.12	10.30	
nasdaq-com	cvx	1.56%	$ 104.24		1.65	6,098,650	$ 104.64	$ 103.75	$ 105.89	$ 109.94	$ 70.05	2,010,270,000	10.12	$ 209,550,544,800	2.95 %	$3.120000	$ 10.30	
optimum	cvx	-1.60%	104.20 ( 3:55 pm edt)	104.43	-1.69	6,074,322	104.64	103.75	105.89	109.94	69.21	2.01b	10.1	209.5b	2.99	3.12	10.30	
paidcontent	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
pc-quote	cvx	-1.40%	104.41	104.43	-1.48	6,891,656	104.64	103.75	105.89	109.94	70.05	2,038,735,945	10.28058	212,864,420,000		0.78		
personal-wealth-biz	cvx	-1.40%	104.41	104.43	-1.48	6,854,243	104.64	103.75	105.89	109.94	66.83		10.28		2.78	2.94	10.30	
predictwallstreet	cvx	-1.56%	104.24		-1.65	6,085,046												
raymond-james	cvx	-1.40	104.41	104.43	-1.48	6,873,656	104.64	103.75	104.41	109.94	70.96		10.08				10.36	
renewable-energy-world	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
screamingmedia	cvx	-1.40%	$	open: 104.43	-1.48	21,015	$104.64	$103.75	$105.89	$109.94	$70.96		8.93	$214.27b	2.99%	0.78	11.69	
scroli	cvx	-1.40%	cvx 104.41	104.43	-1.48	5,866,401	104.64	103.75	105.89	109.94	70.05		10.14				10.30	
simple-stock-quotes	cvx	-1.40%	last trade: 104.41		change: -1.480								p/e ratio: 10.28					
smartmoney	cvx	(-1.40%)	104.41	$104.43	-1.48	6,873,656	$104.64	$103.75	$105.89	$109.94	$70.05			212,867,500	2.95%	$0.78		
stocknod	cvx	-1.398%	104.41 usd	104.43	-1.480	6,873,278	104.64	103.75	105.89	109.94	70.05	2,010,270,141						
stockpickr	cvx	-1.47%	$104.33 -1.56 | -1.47%	104.43	-1.56	6.13m	104.64	103.75	105.89	109.94	70.05							
stocksmart	cvx	%	$102.5	91.58		616,359	104.92	102.09										
stocktwits	cvx	-1.40%	104.41		-1.48													
streetinsider-com	cvx	1.39%	104.42	$104.43	-1.47	6,426,770	$104.64	$103.75	$105.89	$109.94	$69.21		10.14				$10.30	
thecramerreport	cvx		105.89	105.43	-0.70	6334821	106.001	105.07										
thestree	cvx	-1.47%	$104.33	104.43	-1.56	6133871	104.64	103.75	105.89	-109.94	70.05	2.010270141e9		2.14274694329e11				
tickerspy	cvx	-1.40%	$104.41	104.43	-1.48	6,873,656	104.64	103.75	105.89	109.94	70.05		10.3	212.8b	2.95%	$0.78		
tmx-quotemedia	cvx	-1.40%	104.410	104.430	-1.480	6,873,656	104.640	103.750	105.890	109.940	70.960	2,010,270,141	10.30	209,892,305,422	2.946	0.780 usd	10.30	
updown	cvx	-1.40%	$104.41	$104.43	-$1.48	6,872,036	$104.64	$103.75	$105.89	$109.94	$70.96	2010.27b	10.22	$212.86b			10.36	
wallstreetsurvivor	cvx	-1.38%	104.43	104.43	-1.46	6,417,879	104.64	103.75		109.94	72.57		10.30	$213b	2.90%	2.84 -	9.48	
yahoo-finance	cvx	1.40%	104.41	104.43	1.48	6,854,243	104.64	103.75	105.89	109.94	70.05		10.14	209.89b	2.90%	3.12	10.30	
ycharts-com	cvx	-1.46%	104.37		-1.55					109.94	70.96		10.13	209.52b	3.15%		10.30	
zacks	cvx	(-1.39%)	104.42		-1.47	vol.  6,427,148	104.64	103.75		109.94	69.21		10.4	212.86 b	2.95	3.12	10.18	
advfn	mlhr	-3.30	27.57	27.94	-0.94	350108	28.16	27.38										
barchart	mlhr	-3.30%	27.57	27.94	-0.94	350,108	28.16	27.38	28.51	28.94	16.19		25.68	$1.58 b	0.31%	$0.09	+1.07	
barrons	mlhr	3.30%	27.57	27.94	-0.94	348,063	28.16	27.38				57.68 million		$1.65 billion	0.32%	$0.02		
bloomberg	mlhr	-3.297%	27.570	27.940	-0.940	350,108	28.160	27.380		28.94	16.23	57.290mil	25.064	1,579.496mil	0.319	0.022 regular cash	1.100	
boston-com	mlhr	-3.297%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375						
bostonmerchant	mlhr	-3.297%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375						
business-insider	mlhr	-3.297%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375						
chron	mlhr	-3.297%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375						
cio-com	mlhr	-3.30%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375	26.01	2b	0.3	0.09		
cnn-money	mlhr	-3.30%	27.57	27.94	-0.94	348,063	28.16	27.38	28.51				26.0	$1.6b	0.32%			
easystockalterts	mlhr	-3.36%	27.57	27.94	-0.94	350108	28.16	27.38	28.51	28.94	16.23		26.01				1.06	
eresearch-fidelity-com	mlhr	-3.30%	27.5700	27.9400	-0.9400	350,108	28.1600	27.3800	28.5100	28.9400	16.2300	58,049,000	26.64	$1.65b	0.31%	$0.022000		
finance-abc7-com	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
finance-abc7chicago-com	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
financial-content	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
finapps-forbes-com	mlhr	-3.3%	$27.57	27.94	-0.94	348,063	28.16	27.38	28.51	28.94	16.23	58 mil	25.8	2 bil	0.3	0.09	1.07	
finviz	mlhr	-3.30%	27.57			347,863			28.51	-4.73%	70.37%	58.05m	26.01	1.60b		0.09	1.06	
fool	mlhr	-3.30%	$27.57	$27.94	-0.94	348,063	$28.16	$27.38	$28.51	$28.94	$16.23		26.90	$1.58b	0.50%	0.09		
foxbusiness	mlhr		$27.57		-0.94	350,108			$28.51									
google-finance	mlhr	(-3.30%)	27.57	27.94	-0.94	348,063.00	28.16	27.38		28.94	16.23	57.29m	25.89	1.58b	0.32	0.02	1.06	
howthemarketworks	mlhr	-3.297%	27.57	27.94	-0.94	341,825	28.16	27.38	28.51									
hpcwire	mlhr	-3.297%	27.57 usd	27.94	-0.9400	350,108	28.16	27.38	28.51	28.94	16.23	57,290,375						
insidestocks	mlhr	-3.30%	27.57	27.94	-0.94	348000	28.16	27.38					price earnings ratio: 24.84					
investopedia	mlhr	-3.30 %	$27.57	27.94	-0.94				28.51									
investorguide	mlhr	-3.30%	27.57	27.45	-0.94		28.16	27.38		28.14	16.23		26.82	1.582b			1.063	
marketintellisearch	mlhr	-3.3 %	$27.57	$27.45	-0.94	352.50k	$28.16	$27.38	$28.51			58.05m	26.01	1.60b	0.32 %		1.06	
marketwatch	mlhr	-3.30%	$27.57	open: 27.94	-0.94	8,803	$28.16	$27.38	$28.51	$28.94	$16.23		24.61	$1.65b	0.32%	0.02	1.12	
minyanville	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
msn-money	mlhr	-3.30%	27.57	27.94	-0.94	348,063	28.16	27.38	28.51	28.94	16.23	58.05 mil	25.29	1.65 bil	0.31%	0.09	1.07	
nasdaq-com	mlhr	3.3%	$ 27.57	$ 27.94	0.94	348,063	$ 28.16	$ 27.38	$ 28.51	$ 28.94	$ 16.23	57,290,000	25.77	$ 1,579,485,300	0.31 %	$0.088000	$ 1.07	
optimum	mlhr	-3.30%	27.57 ( 5:20 pm edt)	27.94	-0.94	348,063	28.16	27.38	28.51	28.94	16.23	57.29m	26.0	1.6b	0.32	0.09	1.06	
paidcontent	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
pc-quote	mlhr	-3.30%	27.57	27.94	-0.94	350,108	28.16	27.38	28.51	28.94	16.23	60,028,183	26.15596	1,654,977,000		0.022		
personal-wealth-biz	mlhr	-3.30%	27.57	27.45	-0.94	350,108	28.16	27.38	28.51	28.14	16.23		26.82		0.31	0.088	1.063	
predictwallstreet	mlhr	-3.30%	27.42		-0.94	348,063												
raymond-james	mlhr	-3.30	27.57	27.94	-0.94	348,063	28.16	27.38	27.57	28.94	16.23		22.23				1.24	
renewable-energy-world	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
screamingmedia	mlhr	-3.30%	$	open: 27.94	-0.94	8,803	$28.16	$27.38	$28.51	$28.94	$16.23		24.61	$1.65b	0.32%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	-3.30%	last trade: 27.57		change: -0.940								p/e ratio: 26.82					
smartmoney	mlhr	(-3.30%)	27.57	$27.94	-0.94	348,063	$28.16	$27.38	$28.51	$28.94	$16.23			1,633,300	0.32%	$0.02		
stocknod	mlhr	-3.297%	27.57 usd	27.94	-0.9400	348,063	28.16	27.38	28.51	28.94	16.23	57,290,375						
stockpickr	mlhr	-3.30%	$27.57 -0.94 | -3.30%	27.94	-0.94	347.86k	28.16	27.38	28.51	28.94	16.23							
stocksmart	mlhr	%	$23.93	25.68		50,551	25	23.93										
stocktwits	mlhr	-3.19%	27.60		-0.91													
streetinsider-com	mlhr	3.3%	27.57	$27.94	-0.94	350,108	$28.16	$27.38	$28.51	$28.94	$16.23		26.01				$1.06	
thecramerreport	mlhr		27.57	27.45	-0.94	350108	28.16	27.38										
thestree	mlhr	-3.3%	$27.57	27.94	-0.94	347863	28.16	27.38	28.51	-28.94	16.23	5.7290375e7		1.633348591e9				
tickerspy	mlhr	-3.30%	$27.57	27.94	-0.94	348,063	28.16	27.38	28.51	28.94	16.23		26.2	1.6b	0.31%	$0.02		
tmx-quotemedia	mlhr	-3.30%	27.570	27.940	-0.940	350,108	28.160	27.380	28.510	28.940	16.230	57,290,375	26.90	1,579,495,639	0.319	0.022 usd	1.06	
updown	mlhr	-3.30%	$27.57	$27.94	-$0.94	334,885	$28.16	$27.38	$28.51	$28.94	$16.23	57.29b	22.99	$1.63b			1.24	
wallstreetsurvivor	mlhr	-3.30%	27.57	27.94	-0.94	341,825	28.16	27.38		28.94	16.23		26.90	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	3.30%	27.57	27.45	0.94	348,063	28.16	27.38	28.51	28.94	16.23		25.94	1.58b	0.30%	0.09	1.06	
ycharts-com	mlhr	-3.12%	27.60		-0.89					28.80	16.23			1.58b	0.31%			
zacks	mlhr	(-3.30%)	27.57		-0.94	vol.  348,063	28.16	27.38		28.94	16.23		25.68	1.63 b	0.31	0.09	1.11	
advfn	cnsl	-0.80	19.8	19.88	-0.16	185807	20.0	19.8										
barchart	cnsl	-0.80%	19.80	19.88	-0.16	187,865	20.00	19.80	19.96	20.02	15.51		20.14	$589.25 m	7.77%	$1.55	+1.12	
barrons	cnsl	0.80%	19.80	19.88	-0.16	185,807	20.00	19.80				29.49 million		$597.02 million	7.83%	$0.39		
bloomberg	cnsl	-0.802%	19.800	19.880	-0.160	185,807	20.000	19.800		20.02	16.50	29.941mil	16.923	592.831mil	7.826	0.387 regular cash	1.170	
boston-com	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
bostonmerchant	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
business-insider	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
chron	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
cio-com	cnsl	-0.80%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939	17.68	593m	7.8	1.55		
cnn-money	cnsl	-0.80%today&rsquo;s change	19.80data as of 4:00pm et	19.88	-0.16	183,598	20.00	19.80	19.96				17.7	$592.8m	7.83%			
easystockalterts	cnsl	-0.80%	19.80	19.88	-0.16	185807	20.00	19.80	19.96	20.02	16.50		17.68				1.12	
eresearch-fidelity-com	cnsl	-0.80%	19.8000	19.8800	-0.1600	185,807	20.0000	19.8000	19.9600	20.0200	16.5000	29,941,000	17.82	$597.62m	7.76%	$0.387380		
finance-abc7-com	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
finance-abc7chicago-com	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
financial-content	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
finapps-forbes-com	cnsl	-0.8%	$19.80	19.88	-0.16	185,807	20.00	19.80	19.96	20.02	16.50	30 mil	17.7	593 mil	7.8	1.55	1.12	
finviz	cnsl	-0.80%	19.80			185,807			19.96	-1.10%	27.67%	29.94m	18.15	597.60m		1.55	1.10	
fool	cnsl	-0.80%	$19.80	$19.88	-0.16	185,807	$20.00	$19.80	$19.96	$20.02	$16.50		17.80	$592.83m	9.10%	1.55		
foxbusiness	cnsl		$19.80		-0.16	186,740			$19.96									
google-finance	cnsl	(-0.80%)	19.80	19.88	-0.16	185,807.00	20.00	19.80		20.02	16.50	29.94m	17.97	592.83m	7.83	0.39	1.10	
howthemarketworks	cnsl	-0.802%	19.8	19.88	-0.16	183,598	20	19.8	19.96									
hpcwire	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
insidestocks	cnsl	-0.80%	19.80	19.88	-0.16	185807	20.00	19.80					price earnings ratio: 20.41					
investopedia	cnsl	-0.80 %	$19.80	19.88	-0.16				19.96									
investorguide	cnsl	-0.80%	19.80	19.88	-0.16		20.00	19.80		19.50	16.50		17.98	592.8m			1.11	
marketintellisearch	cnsl	-0.8 %	$19.80	$19.88	-0.16	181.20k	$20.00	$19.80	$19.96			29.94m	18.15	0.60b	7.76 %		1.10	
marketwatch	cnsl	-0.80%	$19.80	open: 19.88	-0.16	2,209	$20.00	$19.80	$19.96	$20.02	$16.50		17.58	$597.02m	7.83%	0.39	1.13	
minyanville	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
msn-money	cnsl	-0.80%	19.80	19.88	-0.16	185,807	20.00	19.80	19.96	20.02	16.50	29.94 mil	17.84	597.62 mil	7.76%	1.55	1.10	
nasdaq-com	cnsl	0.8%	$ 19.80	$ 19.88	0.16	185,807	$ 20	$ 19.80	$ 19.96	$ 20.02	$ 16.50	29,941,000	17.68	$ 592,831,800	7.76 %	$1.549520	$ 1.12	
optimum	cnsl	-0.80%	19.80 ( 4:30 pm edt)	19.88	-0.16	185,807	20.00	19.80	19.96	20.02	16.50	29.94m	17.7	592.8m	7.83	1.55	1.12	
paidcontent	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
pc-quote	cnsl	-0.80%	19.8	19.88	-0.16	185,807	20.0	19.8	19.96	20.02	16.50	30,182,949	17.98198	597,622,000		0.38738		
personal-wealth-biz	cnsl	-0.80%	19.80	19.88	-0.16	186,740	20.00	19.80	19.96	19.50	16.50		17.98		7.76	1.548	1.11	
predictwallstreet	cnsl	-0.80%	19.80		-0.16	185,807												
raymond-james	cnsl	-0.80	19.80	19.88	-0.16	185,807	20.00	19.80	19.80	20.02	16.50		17.68				1.12	
renewable-energy-world	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
screamingmedia	cnsl	-0.80%	$	open: 19.88	-0.16	2,209	$20.00	$19.80	$19.96	$20.02	$16.50		17.58	$597.02m	7.83%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	-0.80%	last trade: 19.80		change: -0.160								p/e ratio: 17.98					
smartmoney	cnsl	(-0.80%)	19.80	$19.88	-0.16	185,807	$20.00	$19.80	$19.96	$20.02	$16.50			597,600	7.77%	$0.39		
stocknod	cnsl	-0.8016%	19.80 usd	19.88	-0.1600	185,807	20.00	19.80	19.96	20.02	16.50	29,940,939						
stockpickr	cnsl	-0.80%	$19.80 -0.16 | -0.80%	19.88	-0.16	185.81k	20.00	19.80	19.96	20.02	16.50							
stocksmart	cnsl	%	$18.82	19.25		16,460	19.08	18.82										
stocktwits	cnsl	-0.80%	19.80		-0.16													
streetinsider-com	cnsl	0.8%	19.80	$19.88	-0.16	185,807	$20.00	$19.80	$19.96	$20.02	$16.50		17.68				$1.12	
thecramerreport	cnsl		19.80	19.88	-0.16	185807	20.00	19.80										
thestree	cnsl	-0.8%	$19.8	19.88	-0.16	185807	20.0	19.8	19.96	-20.02	16.5	2.9940939e7		5.97022324e8				
tickerspy	cnsl	-0.80%	$19.80	19.88	-0.16	185,807	20.00	19.80	19.96	20.02	16.50		18.0	597.6m	7.76%	$0.39		
tmx-quotemedia	cnsl	-0.80%	19.800	19.880	-0.160	186,740	20.000	19.800	19.960	20.020	16.500	29,940,939	17.80	592,830,592	7.763	0.387 usd	1.12	
updown	cnsl	-0.80%	$19.80	$19.88	-$0.16	182,846	$20.00	$19.80	$19.96	$20.02	$16.50	29.94b	17.83	$598m			1.12	
wallstreetsurvivor	cnsl	-0.80%	19.80	19.88	-0.16	183,598	20.00	19.80		20.02	16.50		17.80	$598m	7.80%	1.55 -	1.09	
yahoo-finance	cnsl	0.80%	19.80	19.88	0.16	185,807	20.00	19.80	19.96	20.02	16.50		17.84	592.81m	7.80%	1.55	1.11	
ycharts-com	cnsl	-0.80%	19.80		-0.16					19.98	16.50		17.84	589.25m	8.27%		1.11	
zacks	cnsl	(-0.80%)	19.80		-0.16	vol.  185,807		19.80		20.02	16.50		20.16	597.62 m	7.76	1.55	.99	
advfn	hele	-1.32	34.51	34.8	-0.46	265556	34.91	34.36										
barchart	hele	-1.32%	34.51	34.80	-0.46	265,556	34.91	34.36	34.97	36.75	22.06		11.43	$1.06 b			+2.38	
barrons	hele	1.32%	34.51	34.80	-0.46	263,656	34.91	34.36				31.36 million		$1.13 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	-1.315%	34.510	34.800	-0.460	265,556	34.910	34.360		36.75	22.06	30.900mil	10.818	1,066.376mil			3.190	
boston-com	hele	-1.315%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000						
bostonmerchant	hele	-1.315%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000						
business-insider	hele	-1.315%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000						
chron	hele	-1.315%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000						
cio-com	hele	-1.32%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000		1b				
cnn-money	hele	-1.32%	34.51	34.80	-0.46	263,656	34.91	34.36	34.97				23.2	$1.0b				
easystockalterts	hele	-1.32%	34.51	34.80	-0.46	265556	34.91	34.36	34.97	36.75	22.06						0.00	
eresearch-fidelity-com	hele	-1.32%	34.5100	34.8000	-0.4600	265,556	34.9100	34.3600	34.9700	36.7500	22.0600	30,899,000	11.07	$1.08b				
finance-abc7-com	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
finance-abc7chicago-com	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
financial-content	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
finapps-forbes-com	hele	-1.3%	$34.51	34.80	-0.46	263,656	34.91	34.36	34.97	36.75	22.06	31 mil	10.9	1 bil	0.0	0.00	3.16	
finviz	hele	-1.32%	34.51			263,656			34.97	-6.10%	56.44%	30.90m	10.89	1.07b			3.17	
fool	hele	-1.32%	$34.51	$34.80	-0.46	263,656	$34.91	$34.36	$34.97	$36.75	$22.06		11.70	$1.07b				
foxbusiness	hele		$34.51		-0.46	266,658			$34.97									
google-finance	hele	(-1.32%)	34.51	34.80	-0.46	263,656.00	34.91	34.36		36.75	22.06	30.90m	10.90	1.07b			3.17	
howthemarketworks	hele	-1.315%	34.51	34.8	-0.46	260,106	34.91	34.36	34.97									
hpcwire	hele	-1.315%	34.51 usd	34.80	-0.4600	265,556	34.91	34.36	34.97	36.75	22.06	30,062,000						
insidestocks	hele	-1.32%	34.51	34.80	-0.46	263656	34.91	34.36					price earnings ratio: 10.92					
investopedia	hele	-1.32 %	$34.51	34.80	-0.46				34.97									
investorguide	hele	-1.32%	34.51	34.80	-0.46		34.91	34.36		33.63	21.00		11.73	1.065b			2.98	
marketintellisearch	hele	-1.32 %	$34.51	$34.80	-0.46	257.20k	$34.90	$34.36	$34.97			30.90m	11.03	1.08b	0.0 %		3.17	
marketwatch	hele	-1.32%	$34.97	open: 34.80	-0.46	5,783	$34.91	$34.36	$34.97	$36.75	$22.06			$1.13b				
minyanville	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
msn-money	hele	-1.32%	34.51	34.80	-0.46	263,656	34.91	34.36	34.97	36.75	22.06	30.90 mil	10.89	1.08 bil			3.17	
nasdaq-com	hele	1.32%	$ 34.51	$ 34.80	0.46	263,656	$ 34.91	$ 34.36	$ 34.97	$ 36.75	$ 22.06	30,865,000	10.92	$ 1,065,151,150			$ 3.16	
optimum	hele	-1.32%	34.51 ( 4:30 pm edt)	34.80	-0.46	263,656	34.91	34.36	34.97	36.75	22.06	30.06m		1.0b				
paidcontent	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
pc-quote	hele	-1.32%	34.51	34.8	-0.46	265,556	34.91	34.36	34.97	36.75	22.06	31,310,866	11.03155	1,080,538,000				
personal-wealth-biz	hele	-1.32%	34.51	34.80	-0.46	266,658	34.91	34.36	34.97	33.63	21.00		11.73			0.00	2.98	
predictwallstreet	hele	-1.32%	34.51		-0.46	263,656												
raymond-james	hele	-1.32	34.51	34.80	-0.46	263,656	34.91	34.36	34.51	36.75	22.06		10.65				3.24	
renewable-energy-world	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
screamingmedia	hele	-1.32%	$	open: 34.80	-0.46	5,783	$34.91	$34.36	$34.97	$36.75	$22.06			$1.13b				
scroli	hele	%	hele			0												
simple-stock-quotes	hele	-1.32%	last trade: 34.51		change: -0.460								p/e ratio: 11.73					
smartmoney	hele	(-1.32%)	34.51	$34.80	-0.46	263,656	$34.91	$34.36	$34.97	$36.75	$22.06			1,078,400	0.00%	$0.00		
stocknod	hele	-1.315%	34.51 usd	34.80	-0.4600	263,656	34.91	34.36	34.97	36.75	22.06	30,062,000						
stockpickr	hele	-1.32%	$34.51 -0.46 | -1.32%	34.80	-0.46	263.66k	34.91	34.36	34.97	36.75	22.06							
stocksmart	hele	%	$31.35	30.1		13,932	32.33	31.33										
stocktwits	hele	-1.20%	34.55		-0.42													
streetinsider-com	hele	1.32%	34.51	$34.80	-0.46	263,656	$34.91	$34.36	$34.97	$36.75	$22.06						$0.00	
thecramerreport	hele		34.51	34.80	-0.46	263656	34.91	34.36										
thestree	hele	-1.32%	$34.51	34.8	-0.46	263656	34.91	34.36	34.97	-36.75	22.06	3.0899134e7		1.128078914e9				
tickerspy	hele	-1.32%	$34.51	34.80	-0.46	263,656	34.91	34.36	34.97	36.75	22.06		11.0	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	-1.32%	34.510	34.800	-0.460	266,658	34.910	34.360	34.970	36.750	22.060	30,899,134	11.70	1,066,329,114			2.98	
updown	hele	-1.32%	$34.51	$34.80	-$0.46	258,857	$34.91	$34.36	$34.97	$36.75	$22.06	30.86b	11.50	$1.08b			3.04	
wallstreetsurvivor	hele	-1.32%	34.51	34.80	-0.46	260,106	34.91	34.36		36.75	22.06		11.70	$1b			2.98	
yahoo-finance	hele	1.32%	34.51	34.80	0.46	263,656	34.91	34.36	34.97	34.91	21.00		11.58	1.07b			2.98	
ycharts-com	hele	-1.20%	34.55		-0.42					36.75	22.06		10.90	1.07b	0.00%		3.17	
zacks	hele	(-1.32%)	34.51		-0.46	vol.  263,656	34.91	34.36		36.75	22.06		10.93	1.08 b	0.00	0.00	3.2	
advfn	cvo	-2.80	6.26	6.31	-0.18	165162	6.37	6.17										
barchart	cvo	-2.80%	6.26	6.33	-0.18	165,162	6.37	6.17	6.44	6.95	4.80		19.06	$392.75 m			-2.77	
barrons	cvo	2.80%	6.26	6.31	-0.18	165,162	6.37	6.17				62.38 million		$390.51 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	-2.795%	6.260	6.310	-0.180	165,162	6.370	6.170		6.95	4.80	62.788mil		393.054mil			-0.380	
boston-com	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
bostonmerchant	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
business-insider	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
chron	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
cio-com	cvo	-2.80%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130		393m				
cnn-money	cvo	-2.80%today&rsquo;s change	6.26data as of 4:04pm et	6.33	-0.18	165,162	6.37	6.17	6.44				nm	$393.1m				
easystockalterts	cvo	-2.85%	6.26	6.31	-0.18	165162	6.37	6.17	6.44	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	-2.80%	6.2600	6.3100	-0.1800	165,162	6.3700	6.1700	6.4400	6.9500	4.8000	62,788,000	nm	$404.35m				
finance-abc7-com	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
financial-content	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	-2.8%	$6.26	6.31	-0.18	165,162	6.37	6.17	6.44	6.95	4.80	63 mil		393 mil	0.0	0.00		
finviz	cvo	-2.80%	6.26			165,162			6.44	-9.93%	30.42%	62.79m		404.37m			-2.81	
fool	cvo	-2.80%	$6.26	$6.31	-0.18	165,162	$6.37	$6.17	$6.44	$6.95	$4.80		0.00	$393.05m				
foxbusiness	cvo		$6.26		-0.18	169,781			$6.44									
google-finance	cvo	(-2.80%)	6.26	6.31	-0.18	165,162.00	6.37	6.17		6.95	4.80	62.79m		393.05m			-2.81	
howthemarketworks	cvo	-2.795%	6.26	6.31	-0.18	165,162	6.37	6.17	6.44									
hpcwire	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
insidestocks	cvo	-2.80%	6.26	6.33	-0.18	165162	6.37	6.17										
investopedia	cvo	-2.80 %	$6.26	6.31	-0.18				6.44									
investorguide	cvo	-2.80%	6.26	6.31	-0.18		6.33	6.18		7.61	4.80			393.1m			-2.759	
marketintellisearch	cvo	-2.8 %	$6.26	$6.31	-0.18	151.30k	$6.37	$6.17	$6.44			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	-2.80%	$6.26	open: 6.31	-0.18	9,238	$6.37	$6.17	$6.44	$6.95	$4.80			$390.51m				
minyanville	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
msn-money	cvo	-2.80%	6.26	6.31	-0.18	165,162	6.37	6.17	6.44	6.95	4.80	62.79 mil	-2.23	404.36 mil			-2.76	
nasdaq-com	cvo	2.8%	$ 6.26		0.18	165,162	$ 6.37	$ 6.17	$ 6.44	$ 6.95	$ 4.80	62,788,000		$ 393,052,880			$ -2.77	
optimum	cvo	-2.80%	6.26 ( 4:04 pm edt)	6.31	-0.18	165,162	6.37	6.17	6.44	6.95	4.80	62.79m		393.1m			-2.80	
paidcontent	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
pc-quote	cvo	-2.80%	6.26	6.31	-0.18	169,781	6.37	6.17	6.44	6.95	4.80	64,593,403	-2.29181	404,355,000				
personal-wealth-biz	cvo	-2.80%	6.26	6.31	-0.18	169,781	6.37	6.17	6.44	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	-2.80%	6.26		-0.18	165,162												
raymond-james	cvo	-2.80	6.26	6.31	-0.18	165,162	6.37	6.17	6.26	6.95	4.80						-2.81	
renewable-energy-world	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
screamingmedia	cvo	-2.80%	$	open: 6.31	-0.18	6,342	$6.37	$6.17	$6.44	$6.95	$4.80			$390.51m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	-2.80%	last trade: 6.26		change: -0.180													
smartmoney	cvo	(-2.80%)	6.26	$6.31	-0.18	165,162	$6.37	$6.17	$6.44	$6.95	$4.80			404,400	0.00%	$0.00		
stocknod	cvo	-2.795%	6.260 usd	6.310	-0.1800	165,162	6.370	6.170	6.440	6.950	4.800	62,788,130						
stockpickr	cvo	-2.80%	$6.26 -0.18 | -2.80%	6.31	-0.18	165.16k	6.37	6.17	6.44	6.95	4.80							
stocksmart	cvo	%	$6.2	5.54		13,407	6.4	6.2										
stocktwits	cvo	-2.95%	6.25		-0.19													
streetinsider-com	cvo	2.8%	6.26	$6.31	-0.18	165,162	$6.37	$6.17	$6.44	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.26	6.31	-0.18	165162	6.37	6.17										
thestree	cvo	-2.8%	$6.26	6.31	-0.18	165162	6.37	6.17	6.44	-6.95	4.8	6.278813e7		4.06867082e8				
tickerspy	cvo	-2.80%	$6.26	6.31	-0.18	165,162	6.37	6.17	6.44	6.95	4.80		-2.3	404.3m	0.00%	$0.00		
tmx-quotemedia	cvo	-2.80%	6.260	6.310	-0.180	169,781	6.370	6.170	6.440	6.950	4.800	62,788,130		393,053,694			-2.76	
updown	cvo	-2.80%	$6.26	$6.31	-$0.18	165,162	$6.37	$6.17	$6.44	$6.95	$4.80	62.78b		$404m			-2.76	
wallstreetsurvivor	cvo	-2.80%	6.26	6.31	-0.18	165,162	6.37	6.17		6.95	4.80			$404m			-2.99	
yahoo-finance	cvo	2.80%	6.26	6.31	0.18	165,162	6.37	6.17	6.44	6.95	4.80			393.05m			-2.76	
ycharts-com	cvo	-2.95%	6.25		-0.19					6.95	4.80			392.12m	0.00%		-2.77	
zacks	cvo	(-2.80%)	6.26		-0.18	vol.  165,162	6.37	6.17		6.95	4.80		18.94	404.36 m	0.00	0.00	.34	
advfn	isis	-1.40	9.18	9.25	-0.13	233379	9.3	9.06										
barchart	isis	-1.40%	9.18	9.26	-0.13	237,771	9.30	9.06	9.31	10.63	7.59		0.00	$914.14 m			-0.72	
barrons	isis	1.40%	9.18	9.25	-0.13	233,379	9.30	9.06				99.14 million		$926.22 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	-1.396%	9.180	9.250	-0.130	233,379	9.300	9.060		10.63	7.59	99.594mil		914.275mil			-0.730	
boston-com	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
bostonmerchant	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
business-insider	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
chron	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
cio-com	isis	-1.40%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202		914m				
cnn-money	isis	-1.40%	9.18	9.25	-0.13	233,379	9.30	9.06	9.31				nm	$914.3m				
easystockalterts	isis	-1.41%	9.18	9.25	-0.13	233379	9.30	9.06	9.31	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	-1.40%	9.1800	9.2500	-0.1300	233,379	9.3000	9.0600	9.3100	10.6300	7.5910	99,594,000	nm	$927.22m				
finance-abc7-com	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
financial-content	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
finapps-forbes-com	isis	-1.4%	$9.18	9.25	-0.13	233,379	9.30	9.06	9.31	10.63	7.59	100 mil		914 mil	0.0	0.00	-0.72	
finviz	isis	-1.40%	9.18			233,379			9.31	-13.64%	20.95%	99.59m		914.24m			-0.72	
fool	isis	-1.40%	$9.18	$9.25	-0.13	233,379	$9.30	$9.06	$9.31	$10.63	$7.59		0.00	$914.27m				
foxbusiness	isis		$9.18		-0.13	236,935			$9.31									
google-finance	isis	(-1.40%)	9.18	9.25	-0.13	233,379.00	9.30	9.06		10.63	7.59	99.59m		914.27m			-0.72	
howthemarketworks	isis	-1.396%	9.18	9.25	-0.13	223,880	9.3	9.06	9.31									
hpcwire	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
insidestocks	isis	-1.40%	9.18	9.26	-0.13	233379	9.30	9.06										
investopedia	isis	-1.40 %	$9.18	9.25	-0.13				9.31									
investorguide	isis	-1.40%	9.18	9.25	-0.13		9.30	9.06		10.63	7.59			914.3m			-0.721	
marketintellisearch	isis	-1.4 %	$9.18	$9.25	-0.13	219.60k	$9.30	$9.06	$9.31			99.59m	0.00	0.93b	0.0 %		-0.72	
marketwatch	isis	-1.40%	$9.18	open: 9.25	-0.13	12,855	$9.30	$9.06	$9.31	$10.63	$7.59			$926.22m				
minyanville	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
msn-money	isis	-1.40%	9.18	9.25	-0.13	233,379	9.30	9.06	9.31	10.63	7.59	99.59 mil	-12.75	927.22 mil			-0.72	
nasdaq-com	isis	1.4%	$ 9.18	$ 9.25	0.13	233,379	$ 9.30	$ 9.06	$ 9.31	$ 10.63	$ 7.591	99,594,000		$ 914,272,920			$ -0.72	
optimum	isis	-1.40%	9.18 ( 4:30 pm edt)	9.25	-0.13	233,379	9.30	9.06	9.31	10.63	7.59	99.59m		914.3m			-0.72	
paidcontent	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
pc-quote	isis	-1.40%	9.18	9.25	-0.13	233,379	9.3	9.06	9.31	10.63	7.59	101,004,368	-12.93056	927,220,000				
personal-wealth-biz	isis	-1.40%	9.18	9.25	-0.13	236,935	9.30	9.06	9.31	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	-1.40%	9.18		-0.13	233,379												
raymond-james	isis	-1.40	9.18	9.25	-0.13	233,379	9.30	9.06	9.18	10.63	7.59						-0.72	
renewable-energy-world	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
screamingmedia	isis	-1.40%	$	open: 9.25	-0.13	9,299	$9.30	$9.06	$9.31	$10.63	$7.59			$926.22m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	-1.40%	last trade: 9.18		change: -0.130													
smartmoney	isis	(-1.40%)	9.18	$9.25	-0.13	233,379	$9.30	$9.06	$9.31	$10.63	$7.59			927,200	0.00%	$0.00		
stocknod	isis	-1.396%	9.180 usd	9.250	-0.1300	233,379	9.300	9.060	9.310	10.63	7.591	99,594,202						
stockpickr	isis	-1.40%	$9.18 -0.13 | -1.40%	9.25	-0.13	233.38k	9.30	9.06	9.31	10.63	7.59							
stocksmart	isis	%	$9.12	10.1		104,138	9.17	9.06										
stocktwits	isis	-1.40%	9.18		-0.13													
streetinsider-com	isis	1.4%	9.18	$9.25	-0.13	233,379	$9.30	$9.06	$9.31	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.18	9.25	-0.13	233379	9.30	9.06										
thestree	isis	-1.4%	$9.18	9.25	-0.13	233379	9.3	9.06	9.31	-10.63	7.59	9.9594202e7		9.26226079e8				
tickerspy	isis	-1.40%	$9.18	9.25	-0.13	233,379	9.30	9.06	9.31	10.63	7.59		-12.9	927.0m	0.00%	$0.00		
tmx-quotemedia	isis	-1.40%	9.180	9.250	-0.130	236,935	9.300	9.060	9.310	10.630	7.591	99,594,202		914,274,774			-0.72	
updown	isis	-1.40%	$9.18	$9.25	-$0.13	224,280	$9.30	$9.06	$9.31	$10.63	$7.59	99.59b		$927m			-0.72	
wallstreetsurvivor	isis	-1.40%	9.18	9.25	-0.13	223,880	9.30	9.06		10.63	7.59			$927m			-0.62	
yahoo-finance	isis	1.40%	9.18	9.25	0.13	233,379	9.30	9.06	9.31	10.63	7.59			914.27m			-0.72	
ycharts-com	isis	-1.40%	9.18		-0.13					10.63	7.59			914.14m	0.00%		-0.72	
zacks	isis	(-1.40%)	9.18		-0.13	vol.  233,379	9.30	9.06		10.63	7.59			927.22 m	0.00	0.00	-.72	
advfn	peb	-1.22	20.2	20.21	-0.25	300962	20.29	20.15										
barchart	peb	-1.22%	20.20	20.15	-0.25	300,962	20.29	20.15	20.45	21.77	16.23		410.00	$807.39 m	2.34%	$0.48	-0.34	
barrons	peb	1.22%	20.20	20.21	-0.25	296,762	20.29	20.15				28.67 million		$1.04 billion	2.38%	$0.12		
bloomberg	peb	-1.222%	20.200	20.210	-0.250	300,962	20.290	20.150		22.47	16.85	50.889mil		1,027.966mil	1.782	0.120 regular cash	-0.060	
boston-com	peb	-1.222%	20.20 usd	20.21	-0.2500	300,962	20.29	20.15	20.45	22.47	16.85	50,889,423						
bostonmerchant	peb	-1.222%	20.20 usd	20.21	-0.2500	300,962	20.29	20.15	20.45	22.47	16.85	50,889,423						
business-insider	peb	-1.222%	20.20 usd	20.21	-0.2500	300,962	20.29	20.15	20.45	22.47	16.85	50,889,423						
chron	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
cio-com	peb	-1.22%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423		1b	2.3	0.48		
cnn-money	peb	-1.22%	20.20	20.21	-0.25	296,762	20.29	20.15	20.45				nm	$1.0b	2.38%			
easystockalterts	peb	-1.24%	20.20	20.21	-0.25	296762	20.29	20.15	20.45	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	-1.22%	20.2000	20.2100	-0.2500	296,762	20.2900	20.1500	20.4500	22.4700	16.8500	50,889,000	nm	$1.04b	1.76%	$0.120000		
finance-abc7-com	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
financial-content	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
finapps-forbes-com	peb	-1.2%	$20.20	20.21	-0.25	296,762	20.29	20.15	20.45	22.47	16.85	51 mil		1 bil	2.4	0.48	-0.34	
finviz	peb	-1.22%	20.20			296,762			20.45	-9.02%	22.02%	50.89m		1.04b		0.48	-0.34	
fool	peb	-1.22%	$20.20	$20.21	-0.25	296,762	$20.29	$20.15	$20.45	$22.47	$16.85		0.00	$1.03b		0.48		
foxbusiness	peb		$20.20		-0.25	300,962			$20.45									
google-finance	peb	(-1.22%)	20.20	20.21	-0.25	296,762.00	20.29	20.15		22.47	16.85	50.89m		1.03b	2.38	0.12	-0.34	
howthemarketworks	peb	-1.222%	20.2	20.21	-0.25	296,762	20.29	20.15	20.45									
hpcwire	peb	-1.222%	20.20 usd	20.21	-0.2500	300,962	20.29	20.15	20.45	22.47	16.85	50,889,423						
insidestocks	peb	-1.22%	20.20	20.15	-0.25	296762	20.29	20.15										
investopedia	peb	-1.22 %	$20.20	20.21	-0.25				20.45									
investorguide	peb	-1.22%	20.20	20.21	-0.25		20.21	20.15		22.47	16.85			1.028b			-0.287	
marketintellisearch	peb	-1.22 %	$20.20	$20.21	-0.25	294.20k	$20.29	$20.15	$20.45			50.89m	0.00	1.04b	2.35 %		-0.34	
marketwatch	peb	-1.22%	$20.20	open: 20.21	-0.25	4,500	$20.29	$20.15	$20.45	$22.47	$16.85			$1.04b	2.38%	0.12		
minyanville	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
msn-money	peb	-1.22%	20.20	20.21	-0.25	296,762	20.29	20.15	20.45	22.47	16.85	50.89 mil	-69.66	1.04 bil	2.35%	0.48	-0.34	
nasdaq-com	peb	1.22%	$ 20.20		0.25	296,762	$ 20.29	$ 20.15	$ 20.45	$ 22.47	$ 16.85	50,889,000		$ 1,027,957,800	2.35 %	$0.480000	$ -0.34	
optimum	peb	-1.22%	20.20 ( 4:15 pm edt)	20.21	-0.25	296,762	20.29	20.15	20.45	22.47	16.85	50.89m		1.0b	2.38	0.48	-0.33	
paidcontent	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
pc-quote	peb	-1.22%	20.2	20.21	-0.25	300,962	20.29	20.15	20.45	22.47	16.85	51,518,812	-70.51724	1,040,680,000		0.12		
personal-wealth-biz	peb	-1.22%	20.20	20.21	-0.25	300,962	20.29	20.15	20.45	22.47	16.85				1.17	0.24	-0.287	
predictwallstreet	peb	-1.22%	20.20		-0.25	296,762												
raymond-james	peb	-1.22	20.20	20.21	-0.25	296,762	20.29	20.15	20.20	22.47	16.85						-0.34	
renewable-energy-world	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
screamingmedia	peb	-1.22%	$	open: 20.21	-0.25	4,500	$20.29	$20.15	$20.45	$22.47	$16.85			$1.04b	2.38%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	-1.22%	last trade: 20.20		change: -0.250													
smartmoney	peb	(-1.22%)	20.20	$20.21	-0.25	296,762	$20.29	$20.15	$20.45	$22.47	$16.85			1,040,700	2.35%	$0.12		
stocknod	peb	-1.222%	20.20 usd	20.21	-0.2500	296,762	20.29	20.15	20.45	22.47	16.85	50,889,423						
stockpickr	peb	-1.22%	$20.20 -0.25 | -1.22%	20.15	-0.25	296.76k	20.29	20.15	20.45	22.47	16.85							
stocksmart	peb	%	$21.22	78.93		26,290	21.6	21.21										
stocktwits	peb	-1.22%	20.20		-0.25													
streetinsider-com	peb	1.22%	20.20	$20.21	-0.25	296,762	$20.29	$20.15	$20.45	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.20	20.21	-0.25	296762	20.29	20.15										
thestree	peb	-1.22%	$20.2	20.15	-0.25	296762	20.29	20.15	20.45	-22.47	16.85	5.0889423e7		1.043233172e9				
tickerspy	peb	-1.22%	$20.20	20.21	-0.25	296,762	20.29	20.15	20.45	22.47	16.85		-70.5	814.8m	2.35%	$0.12		
tmx-quotemedia	peb	-1.22%	20.200	20.210	-0.250	300,962	20.290	20.150	20.450	22.470	16.850	50,889,423		1,027,966,345	2.347	0.120 usd	-0.33	
updown	peb	-1.22%	$20.20	$20.21	-$0.25	296,462	$20.29	$20.15	$20.45	$22.47	$16.85	50.88b		$1.04b			-0.27	
wallstreetsurvivor	peb	-1.22%	20.20	20.21	-0.25	296,762	20.29	20.15		22.47	17.11			$1b	2.30%	0.12 -	-0.23	
yahoo-finance	peb	1.22%	20.20	20.21	0.25	296,762	20.29	20.15	20.45	22.47	16.85			1.03b	2.30%	0.48	-0.29	
ycharts-com	peb	-1.22%	20.20		-0.25					22.47	16.85			807.39m	2.33%		-0.34	
zacks	peb	(-1.22%)	20.20		-0.25	vol.  296,762	20.29	20.15		22.47	16.85		409	1.04 b	2.35	0.48	.05	
advfn	hckt	-1.56	5.05	5.07	-0.08	62190	5.15	5.05										
barchart	hckt	-1.56%	5.05	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70		16.22	$209.02 m			+0.35	
barrons	hckt	1.56%	5.05	5.07	-0.08	62,190	5.15	5.05				42.37 million		$213.98 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-1.559%	5.050	5.070	-0.080	62,190	5.150	5.050		5.24	2.70	40.858mil	14.853	206.334mil			0.340	
boston-com	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
bostonmerchant	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
business-insider	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
chron	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
cio-com	hckt	-1.56%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119	14.43	206m				
cnn-money	hckt	-1.56%	5.05	5.07	-0.08	62,190	5.15	5.05	5.13				14.9	$206.3m				
easystockalterts	hckt	-1.58%	5.05	5.07	-0.08	62190	5.15	5.05	5.13	5.24	2.70		14.43				0.35	
eresearch-fidelity-com	hckt	-1.56%	5.0500	5.0700	-0.0800	62,190	5.1500	5.0500	5.1300	5.2400	2.7000	40,858,000	14.66	$209.60m				
finance-abc7-com	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
finance-abc7chicago-com	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
financial-content	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
finapps-forbes-com	hckt	-1.6%	$5.05	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70	41 mil	14.4	206 mil	0.0	0.00	0.35	
finviz	hckt	-1.56%	5.05			62,190			5.13	-3.63%	87.04%	40.86m	14.43	206.34m			0.35	
fool	hckt	-1.36%	$5.06	$5.07	-0.07	48,801	$5.15	$5.05	$5.13	$5.24	$2.70		14.70	$206.74m				
foxbusiness	hckt		$5.05		-0.08	63,277			$5.13									
google-finance	hckt	(-1.56%)	5.05	5.07	-0.08	62,190.00	5.15	5.05		5.24	2.70	40.86m	14.31	206.33m			0.35	
howthemarketworks	hckt	-1.559%	5.05	5.07	-0.08	59,629	5.15	5.05	5.13									
hpcwire	hckt	-1.559%	5.050 usd	5.070	-0.0800	63,277	5.150	5.050	5.130	5.240	2.700	40,858,119						
insidestocks	hckt	-1.56%	5.05	5.07	-0.08	62190	5.15	5.05										
investopedia	hckt	-1.56 %	$5.05	5.07	-0.08				5.13									
investorguide	hckt	-1.56%	5.05	5.07	-0.08		5.15	5.05		4.88	2.70		14.66	206.3m			0.35	
marketintellisearch	hckt	-1.56 %	$5.05	$5.08	-0.08	63.70k	$5.12	$5.05	$5.13			40.86m	14.66	0.21b	0.0 %		0.35	
marketwatch	hckt	-1.56%	$5.05	open: 5.07	-0.08	3,748	$5.15	$5.05	$5.13	$5.24	$2.70		14.20	$213.98m			0.36	
minyanville	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
msn-money	hckt	-1.56%	5.05	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70	40.86 mil	14.43	209.6 mil			0.35	
nasdaq-com	hckt	1.56%	$ 5.05	$ 5.07	0.08	62,190	$ 5.15	$ 5.05	$ 5.13	$ 5.24	$ 2.70	40,858,000	14.43	$ 206,332,900			$ 0.35	
optimum	hckt	-1.56%	5.05 ( 4:30 pm edt)	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70	40.86m	14.4	206.3m			0.35	
paidcontent	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
pc-quote	hckt	-1.56%	5.05	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70	41,505,248	14.65714	209,602,000				
personal-wealth-biz	hckt	-1.56%	5.05	5.08	-0.08	63,277	5.15	5.05	5.13	4.88	2.70		14.66			0.00	0.35	
predictwallstreet	hckt	-1.56%	5.05		-0.08	62,190												
raymond-james	hckt	-1.56	5.05	5.07	-0.08	62,190	5.15	5.05	5.05	5.24	2.70		14.03				0.36	
renewable-energy-world	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
screamingmedia	hckt	-1.56%	$	open: 5.07	-0.08	2,661	$5.15	$5.05	$5.13	$5.24	$2.70		14.20	$213.98m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-1.56%	last trade: 5.05		change: -0.080								p/e ratio: 14.66					
smartmoney	hckt	(-1.56%)	5.05	$5.07	-0.08	62,190	$5.15	$5.05	$5.13	$5.24	$2.70			209,600	0.00%	$0.00		
stocknod	hckt	-1.559%	5.050 usd	5.070	-0.0800	62,190	5.150	5.050	5.130	5.240	2.700	40,858,119						
stockpickr	hckt	-1.56%	$5.05 -0.08 | -1.56%	5.07	-0.08	62.19k	5.15	5.05	5.13	5.24	2.70							
stocksmart	hckt	%	$5.17	3.51		9,469	5.18	4.95										
stocktwits	hckt	-1.17%	5.07		-0.06													
streetinsider-com	hckt	1.56%	5.05	$5.07	-0.08	62,190	$5.15	$5.05	$5.13	$5.24	$2.70		14.43				$0.35	
thecramerreport	hckt		5.05	5.08	-0.08	62190	5.15	5.05										
thestree	hckt	-1.56%	$5.05	5.07	-0.08	62190	5.15	5.05	5.13	-5.24	2.7	4.0858119e7		2.12053638e8				
tickerspy	hckt	-1.56%	$5.05	5.07	-0.08	62,190	5.15	5.05	5.13	5.24	2.70		14.7	211.9m	0.00%	$0.00		
tmx-quotemedia	hckt	-1.56%	5.050	5.070	-0.080	63,277	5.150	5.050	5.130	5.240	2.700	40,858,119	14.70	206,333,501			0.35	
updown	hckt	-1.56%	$5.05	$5.07	-$0.08	59,529	$5.15	$5.05	$5.13	$5.24	$2.70	40.85b	14.00	$210m			0.37	
wallstreetsurvivor	hckt	-1.56%	5.05	5.07	-0.08	59,629	5.15	5.05		5.24	3.03		14.70	$210m			0.34	
yahoo-finance	hckt	1.56%	5.05	5.08	0.08	62,190	5.15	5.05	5.13	5.24	2.70		14.43	206.33m			0.35	
ycharts-com	hckt	-1.17%	5.07		-0.06					5.24	2.70		14.49	209.85m	0.00%		0.35	
zacks	hckt	(-1.56%)	5.05		-0.08	vol.  62,190	5.15	5.05		5.24	2.70		16.03	209.60 m	0.00	0.00	.32	
advfn	plfe	-1.26	10.95	10.9	-0.14	48921	11.04	10.84										
barchart	plfe	-1.26%	10.95	10.97	-0.14	53,278	11.04	10.84	11.09	11.27	8.13		13.31	$323.90 m	2.26%	$0.25	+0.83	
barrons	plfe	1.08%	10.97	10.90	-0.12	43,657	11.04	10.84				29.57 million		$326.80 million	2.28%	$0.06		
bloomberg	plfe	-1.262%	10.950	10.900	-0.140	48,921	11.040	10.840		11.34	8.34	29.575mil	40.556	323.843mil	2.283	0.062 regular cash	0.270	
boston-com	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
bostonmerchant	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
business-insider	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
chron	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
cio-com	plfe	-1.26%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697	12.03	324m	2.3	0.25		
cnn-money	plfe	-1.26%today&rsquo;s change	10.95data as of 3:59pm et	10.90	-0.14	48,921	11.04	10.84	11.09				12.0	$323.8m	2.28%			
easystockalterts	plfe	-1.28%	10.95	10.90	-0.14	48721	11.04	10.84	11.09	11.34	8.34		12.03				0.91	
eresearch-fidelity-com	plfe	-1.26%	10.9500	10.9000	-0.1400	48,921	11.0400	10.8400	11.0900	11.3400	8.3400	29,575,000	10.56	$327.99m	2.25%	$0.062500		
finance-abc7-com	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
financial-content	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	-1.3%	$10.95	10.90	-0.14	48,921	11.04	10.84	11.09	11.34	8.34	30 mil		324 mil	2.3	0.25		
finviz	plfe	-1.26%	10.95			48,921			11.09	-2.81%	34.84%	29.57m	10.66	327.93m		0.25	1.04	
fool	plfe	-1.26%	$10.95	$10.90	-0.14	48,921	$11.04	$10.84	$11.09	$11.34	$8.34		12.20	$323.84m	2.80%	0.25		
foxbusiness	plfe		$10.95		-0.14	51,263			$11.09									
google-finance	plfe	(-1.26%)	10.95	10.90	-0.14	48,921.00	11.04	10.84		11.34	8.34	29.57m	10.50	323.84m	2.28	0.06	1.04	
howthemarketworks	plfe	-1.262%	10.95	10.9	-0.14	48,721	11.04	10.84	11.09									
hpcwire	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
insidestocks	plfe	-1.26%	10.95	10.97	-0.14	51263	11.04	10.84										
investopedia	plfe	-1.26 %	$10.95	10.90	-0.14				11.09									
investorguide	plfe	-1.26%	10.95	10.97	-0.14		11.02	10.86		11.34	8.34		10.66	323.8m			1.04	
marketintellisearch	plfe	-1.26 %	$10.95	$10.97	-0.14	48.10k	$11.04	$10.84	$11.09			29.57m	10.66	0.33b	2.25 %		1.04	
marketwatch	plfe	-1.08%	$10.95	open: 10.90	-0.12	5,271	$11.04	$10.84	$11.09	$11.34	$8.34		4.81	$326.80m	2.28%	0.06	2.28	
minyanville	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
msn-money	plfe	-1.26%	10.95	10.90	-0.14	48,921	11.04	10.84	11.09	11.34	8.34	29.57 mil	10.53	327.98 mil	2.25%	0.25	1.04	
nasdaq-com	plfe	1.26%	$ 10.95	$ 10.90	0.14	48,921	$ 11.04	$ 10.84	$ 11.09	$ 11.34	$ 8.34	29,575,000	13.19	$ 323,846,250	2.25 %	$0.250000	$ 0.83	
optimum	plfe	-1.26%	10.95 ( 4:00 pm edt)	10.90	-0.14	48,721	11.04	10.84	11.09	11.34	8.34	29.57m	12.0	323.8m	2.28	0.25	0.91	
paidcontent	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
pc-quote	plfe	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	plfe	-1.26%	10.95	10.97	-0.14	51,263	11.04	10.84	11.09	11.34	8.34		10.66		2.27	0.252	1.04	
predictwallstreet	plfe	-1.26%	10.95		-0.14	48,921												
raymond-james	plfe	-1.26	10.95	10.90	-0.14	48,921	11.04	10.84	10.95	11.34	8.34		10.43				1.05	
renewable-energy-world	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
screamingmedia	plfe	-1.08%	$	open: 10.90	-0.12	5,271	$11.04	$10.84	$11.09	$11.34	$8.34		4.81	$326.80m	2.28%	0.06	2.28	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	-1.26%	last trade: 10.95		change: -0.140								p/e ratio: 10.66					
smartmoney	plfe	(-1.26%)	10.95	$10.90	-0.14	48,921	$11.04	$10.84	$11.09	$11.34	$8.34			328,000	2.25%	$0.06		
stocknod	plfe	-1.262%	10.95 usd	10.90	-0.1400	48,721	11.04	10.84	11.09	11.34	8.340	29,574,697						
stockpickr	plfe	-1.26%	$10.95 -0.14 | -1.26%	10.90	-0.14	48.92k	11.04	10.84	11.09	11.34	8.34							
stocksmart	plfe	%	$10.53	9.99		5,502	10.7	10.35										
stocktwits	plfe	-1.08%	10.97		-0.12													
streetinsider-com	plfe	1.26%	10.95	$10.90	-0.14	48,721	$11.04	$10.84	$11.09	$11.34	$8.34		12.03				$0.91	
thecramerreport	plfe		10.95	10.97	-0.14	48921	11.04	10.84										
thestree	plfe	-1.26%	$10.95	10.9	-0.14	48921	11.04	10.84	11.09	-11.34	8.34	2.9574697e7		3.26800402e8				
tickerspy	plfe	-1.26%	$10.95	10.90	-0.14	48,921	11.04	10.84	11.09	11.34	8.34		10.7	327.9m	2.25%	$0.06		
tmx-quotemedia	plfe	-1.26%	10.950	10.900	-0.140	51,263	11.040	10.840	11.090	11.340	8.340	29,574,697	12.20	323,842,932	2.254	0.063 usd	0.91	
updown	plfe	-1.26%	$10.95	$10.90	-$0.14	48,921	$11.04	$10.84	$11.09	$11.34	$8.34	29.57b	10.63	$328m			1.04	
wallstreetsurvivor	plfe	-1.26%	10.95	10.90	-0.14	48,721	11.04	10.84		11.34	8.34		12.20	$328m	2.30%	0.25 -	0.73	
yahoo-finance	plfe	1.26%	10.95	10.97	0.14	48,921	11.04	10.84	11.09	11.34	8.34		10.53	323.84m	2.30%	0.25	1.04	
ycharts-com	plfe	-1.08%	10.97		-0.12					11.34	8.34		10.55	324.49m	2.53%		1.04	
zacks	plfe	(-1.26%)	10.95		-0.14	vol.  48,921	11.04	10.84		11.34	8.34		13.36	327.99 m	2.25	0.25	.83	
advfn	jpm	-3.22	39.43	40.19	-1.31	33717339	40.215	39.29										
barchart	jpm	-3.22%	39.43	40.20	-1.31	30,110,195	40.22	39.29	40.74	47.81	35.06		9.18	$157.07 b	2.42%	$1.00	+4.50	
barrons	jpm	3.22%	39.43	40.19	-1.31	33.611m	40.215	39.29				3.98 billion		$164.20 billion	2.54%	$0.25		
bloomberg	jpm	-3.216%	39.430	40.190	-1.310	33,717,239	40.215	39.290		48.36	35.55	3,973.685mil	7.603	156,483.700mil	1.516	0.250 regular cash	5.190	
boston-com	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
bostonmerchant	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
business-insider	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
chron	jpm	-3.216%	39.43 usd	40.74	-1.310	33,719,084	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
cio-com	jpm	-3.22%	39.43 usd	40.74	-1.310	33,719,084	40.22	39.29	40.74	48.36	35.55	3,973,684,787	8.762	157b	2.5	1		
cnn-money	jpm	-3.22%	39.43	40.19	-1.31	33,719,084	40.22	39.29	40.74				8.8	$156.7b	2.54%			
easystockalterts	jpm	-3.19%	39.44	40.74	-1.30	32328492	40.22	39.29	40.74	48.36	35.55		8.76				4.50	
eresearch-fidelity-com	jpm	-3.22%	39.4300	40.1900	-1.3100	33,718,984	40.2150	39.2900	40.7400	48.3600	35.5500	3,973,685,000	9.05	$161.89b	2.45%	$0.250000		
finance-abc7-com	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
finance-abc7chicago-com	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
financial-content	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
finapps-forbes-com	jpm	-3.2%	$39.43	40.19	-1.31	33,719,584	40.22	39.29	40.74	48.36	35.55	3.97 bil	8.8	157 bil	2.5	1.00	4.50	
finviz	jpm	-3.19%	39.44			32,313,932			40.74	-17.50%	12.51%	3.97b	9.05	161.89b		1.00	4.50	
fool	jpm	-3.36%	$39.37	$40.19	-1.37	27,622,116	$40.22	$39.37	$40.74	$48.36	$35.55		9.10	$156.44b	0.50%	1.00		
foxbusiness	jpm		$39.43		-1.31	33,719,084			$40.74									
google-finance	jpm	(-3.22%)	39.43	40.19	-1.31	33.72m	40.22	39.29		48.36	35.55	3.97b	8.76	156.68b	2.54	0.25	4.50	
howthemarketworks	jpm	-3.191%	39.44	40.74	-1.3	32,337,392	40.215	39.29	40.74									
hpcwire	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
insidestocks	jpm	-3.31%	39.39	40.20	-1.35	26276150	40.22	39.29					price earnings ratio: 8.75					
investopedia	jpm	-3.19 %	$39.44	40.19	-1.30				40.74									
investorguide	jpm	-3.12%	39.469	40.19	-1.271		40.215	39.38		48.36	35.16		9.05	156.8b			4.503	
marketintellisearch	jpm	-3.04 %	$39.50	$40.19	-1.24	32075.00k	$40.22	$39.29	$40.74			3973.69m	9.05	161.89b	2.45 %		4.50	
marketwatch	jpm	-3.22%	$39.43	open: 40.19	-1.31	251,693	$40.22	$39.29	$40.74	$48.36	$35.55		8.32	$164.20b	2.54%	0.25	4.74	
minyanville	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
msn-money	jpm	-3.22%	39.43	40.19	-1.31	33.72 mil	40.22	39.29	40.74	48.36	35.55	3.97 bil	8.76	161.89 bil	2.45%	1.00	4.50	
nasdaq-com	jpm	3.19%	$ 39.44		1.30	30,876,801	$ 40.215	$ 39.29	$ 40.74	$ 48.36	$ 35.55	3,973,685,000	8.76	$ 156,722,136,400	2.45 %	$1.000000	$ 4.50	
optimum	jpm	-3.31%	39.39 ( 3:55 pm edt)	40.74	-1.35	30,516,228	40.74	39.29	40.74	48.36	35.55	3.97b	8.8	156.5b	2.54	1.00	4.50	
paidcontent	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
pc-quote	jpm	-3.22%	39.43	40.19	-1.31	33,759,434	40.215	39.29	40.74	48.36	35.55	4,105,704,286	9.05333	161,887,920,000		0.25		
personal-wealth-biz	jpm	-3.22%	39.43	40.19	-1.31	33,695,624	40.20	39.29	40.74	48.36	35.16		9.05		0.98	0.40	4.503	
predictwallstreet	jpm	-3.32%	39.39		-1.35	30,514,628												
raymond-james	jpm	-3.22	39.43	40.19	-1.31	33,717,139	40.22	39.29	39.43	48.36	35.55		8.69				4.54	
renewable-energy-world	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
screamingmedia	jpm	-3.22%	$	open: 40.19	-1.31	249,273	$40.22	$39.29	$40.74	$48.36	$35.55		8.32	$164.20b	2.54%	0.25	4.74	
scroli	jpm	-3.22%	jpm 39.43	40.19	-1.31	29,741,634	40.22	39.29	40.74	48.36	35.55		8.76				4.50	
simple-stock-quotes	jpm	-3.22%	last trade: 39.43		change: -1.310								p/e ratio: 9.05					
smartmoney	jpm	(-3.22%)	39.43	$40.19	-1.31	33,717,239	$40.22	$39.29	$40.74	$48.36	$35.55			161,887,900	2.45%	$0.25		
stocknod	jpm	-3.216%	39.43 usd	40.74	-1.310	33,717,239	40.22	39.29	40.74	48.36	35.55	3,973,684,787						
stockpickr	jpm	-3.17%	$39.45 -1.29 | -3.17%	40.19	-1.29	30.88m	40.22	39.29	40.74	48.36	35.55							
stocksmart	jpm	%	$41.83	42.1		2,816,664	42.99	41.75										
stocktwits	jpm	-3.17%	39.45		-1.29													
streetinsider-com	jpm	3.19%	39.44	$40.74	-1.3	32,328,492	$40.22	$39.29	$40.74	$48.36	$35.55		8.76				$4.50	
thecramerreport	jpm		40.74	40.70	-0.58	20682964	40.97	40.56										
thestree	jpm	-3.22%	$39.43	40.19	-1.31	33718984	40.22	39.29	40.74	-48.36	35.55	3.973684787e9		1.64192655399e11				
tickerspy	jpm	-3.19%	$39.44	40.19	-1.30	32,337,392	40.22	39.29	40.74	48.36	35.55		9.1	162.4b	2.45%	$0.25		
tmx-quotemedia	jpm	-3.22%	39.430	40.190	-1.310	33,719,084	40.215	39.290	40.740	48.360	35.550	3,973,684,787	9.10	156,682,391,151	2.455	0.250 usd	4.50	
updown	jpm	-3.22%	$39.43	$40.19	-$1.31	33,611,474	$40.22	$39.29	$40.74	$48.36	$35.55	3973.68b	9.00	$161.88b			4.53	
wallstreetsurvivor	jpm	-3.19%	39.44	40.74	-1.30	32,337,392	40.22	39.29		48.36	35.55		9.10	$162b	2.50%	0.20 -	3.96	
yahoo-finance	jpm	3.22%	39.43	40.19	1.31	33,693,780	40.22	39.29	40.74	48.36	35.55		8.76	156.68b	2.50%	1.00	4.50	
ycharts-com	jpm	-3.17%	39.45		-1.29					48.36	35.55		8.77	157.15b	2.48%		4.50	
zacks	jpm	(-3.22%)	39.43		-1.31	vol.  33,719,084	40.22	39.29		48.36	35.55		9.05	161.89 b	2.45	1.00	4.5	
advfn	pei	-2.81	15.93	16.15	-0.46	326307	16.35	15.74										
barchart	pei	-2.81%	15.93	16.15	-0.46	326,307	16.35	15.74	16.39	17.34	9.68		9.58	$883.16 m	3.64%	$0.60	-0.94	
barrons	pei	2.81%	15.93	16.15	-0.46	320,268	16.35	15.74				50.64 million		$916.52 million	3.77%	$0.15		
bloomberg	pei	-2.807%	15.930	16.150	-0.460	326,307	16.350	15.740		17.34	10.03	55.648mil		886.468mil	3.764	0.150 regular cash	-1.290	
boston-com	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
bostonmerchant	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
business-insider	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
chron	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
cio-com	pei	-2.81%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697		886m	3.7	0.6		
cnn-money	pei	-2.81%today&rsquo;s change	15.93data as of 4:06pm et	16.15	-0.46	320,160	16.35	15.74	16.39				nm	$886.5m	3.77%			
easystockalterts	pei	-2.85%	15.93	16.15	-0.46	326307	16.35	15.74	16.39	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	-2.81%	15.9300	16.1500	-0.4600	326,307	16.3500	15.7400	16.3900	17.3400	10.0300	55,648,000	nm	$912.07m	3.66%	$0.150000		
finance-abc7-com	pei	-2.807%	15.93 usd	16.15	-0.4600	320,268	16.35	15.74	16.39	16.55	10.03	55,647,697						
finance-abc7chicago-com	pei	-2.807%	15.93 usd	16.15	-0.4600	320,268	16.35	15.74	16.39	16.55	10.03	55,647,697						
financial-content	pei	-2.807%	15.93 usd	16.15	-0.4600	320,268	16.35	15.74	16.39	16.55	10.03	55,647,697						
finapps-forbes-com	pei	-2.8%	$15.93	16.15	-0.46	320,268	16.35	15.74	16.39	17.34	10.03	56 mil		886 mil	3.8	0.60	-0.94	
finviz	pei	-2.81%	15.93			320,268			16.39	-8.13%	66.15%	55.65m		912.10m		0.60	-1.35	
fool	pei	-2.68%	$15.95	$16.15	-0.44	279,719	$16.35	$15.74	$16.39	$17.34	$10.03		0.00	$887.58m	6.60%	0.60		
foxbusiness	pei		$15.93		-0.46	326,307			$16.39									
google-finance	pei	(-2.81%)	15.93	16.15	-0.46	326,307.00	16.35	15.74		17.34	10.03	55.65m		886.47m	3.77	0.15	-1.35	
howthemarketworks	pei	-2.807%	15.93	16.15	-0.46	320,268	16.35	15.74	16.39									
hpcwire	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
insidestocks	pei	-2.81%	15.93	16.15	-0.46	320268	16.35	15.74					price earnings ratio: 9.32					
investopedia	pei	-2.81 %	$15.93	16.15	-0.46				16.39									
investorguide	pei	-2.81%	15.93	16.15	-0.46		16.35	15.7799		17.18	10.03			886.5m			-0.927	
marketintellisearch	pei	-2.81 %	$15.93	$16.15	-0.46	299.50k	$16.35	$15.74	$16.39			55.65m	0.00	0.91b	3.66 %		-1.35	
marketwatch	pei	-2.81%	$15.93	open: 16.15	-0.46	6,147	$16.35	$15.74	$16.39	$17.34	$10.03			$916.52m	3.77%	0.15		
minyanville	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
msn-money	pei	-2.81%	15.93	16.15	-0.46	326,307	16.35	15.74	16.39	17.34	10.03	55.65 mil	-12.45	912.07 mil	3.66%	0.60	-0.99	
nasdaq-com	pei	2.81%	$ 15.93		0.46	320,268	$ 16.35	$ 15.74	$ 16.39	$ 17.34	$ 10.03	55,648,000		$ 886,472,640	3.66 %	$0.600000	$ -0.94	
optimum	pei	-2.81%	15.93 ( 4:06 pm edt)	16.15	-0.46	320,268	16.35	15.74	16.39	17.34	10.03	55.65m		886.5m	3.77	0.60	-1.27	
paidcontent	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
pc-quote	pei	-2.81%	15.93	16.15	-0.46	326,307	16.35	15.74	16.39	17.34	10.03	57,254,909	-12.80469	912,071,000		0.15		
personal-wealth-biz	pei	-2.81%	15.93	16.15	-0.46	326,307	16.35	15.74	16.39	17.18	10.03				3.66	0.60	-0.927	
predictwallstreet	pei	-2.81%	15.93		-0.46	326,307												
raymond-james	pei	-2.81	15.93	16.15	-0.46	326,307	16.35	15.74	15.93	17.34	10.03						-1.32	
renewable-energy-world	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
screamingmedia	pei	-2.81%	$	open: 16.15	-0.46	12,186	$16.35	$15.74	$16.39	$17.34	$10.03			$916.52m	3.77%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	-2.81%	last trade: 15.93		change: -0.460													
smartmoney	pei	(-2.81%)	15.93	$16.15	-0.46	326,307	$16.35	$15.74	$16.39	$17.34	$10.03			912,100	3.66%	$0.15		
stocknod	pei	-2.807%	15.93 usd	16.15	-0.4600	326,307	16.35	15.74	16.39	16.55	10.03	55,647,697						
stockpickr	pei	-2.81%	$15.93 -0.46 | -2.81%	16.11	-0.46	320.27k	16.35	15.74	16.39	17.34	10.03							
stocksmart	pei	%	$16.46	14.65		39,258	17	16.28										
stocktwits	pei	-2.81%	15.93		-0.46													
streetinsider-com	pei	2.81%	15.93	$16.15	-0.46	326,307	$16.35	$15.74	$16.39	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.93	16.15	-0.46	326307	16.35	15.74										
thestree	pei	-2.81%	$15.93	16.11	-0.46	326307	16.35	15.74	16.39	-17.34	10.03	5.5647697e7		9.1651757e8				
tickerspy	pei	-2.81%	$15.93	16.15	-0.46	326,307	16.35	15.74	16.39	17.34	10.03		-12.8	912.0m	3.66%	$0.15		
tmx-quotemedia	pei	-2.81%	15.930	16.150	-0.460	326,307	16.350	15.740	16.390	17.340	10.030	55,647,697		886,467,813	3.661	0.150 usd	-0.93	
updown	pei	-2.81%	$15.93	$16.15	-$0.46	320,160	$16.35	$15.74	$16.39	$17.34	$10.03	55.64b		$912m			-0.91	
wallstreetsurvivor	pei	-2.81%	15.93	16.15	-0.46	320,268	16.35	15.74		17.34	10.03			$912m	3.70%	0.60 -	-1.04	
yahoo-finance	pei	2.81%	15.93	16.15	0.46	326,307	16.35	15.74	16.39	17.34	10.03			886.46m	3.70%	0.60	-0.93	
ycharts-com	pei	-2.81%	15.93		-0.46					17.34	10.03			883.16m	4.12%		-0.90	
zacks	pei	(-2.81%)	15.93		-0.46	vol.  326,307	16.35	15.74		17.34	10.03		9.53	912.07 m	3.66	0.60	1.72	
advfn	praa	-3.26	82.37	84.18	-2.78	112230	84.55	81.704										
barchart	praa	-3.26%	82.37	84.18	-2.78	112,230	84.55	81.70	85.15	90.95	58.82		18.65	$1.41 b			+4.76	
barrons	praa	3.26%	82.37	84.18	-2.78	112,230	84.55	81.704				16.88 million		$1.52 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	-3.265%	82.370	84.180	-2.780	112,230	84.550	81.704		90.95	58.82	17.105mil	17.305	1,408.932mil		1.000 special cash	4.760	
boston-com	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
bostonmerchant	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
business-insider	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
chron	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
cio-com	praa	-3.26%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916	17.30	1b				
cnn-money	praa	-3.26%	82.37	84.18	-2.78	112,230	84.55	81.70	85.15				18.9	$1.4b				
easystockalterts	praa	-3.30%	82.37	84.18	-2.78	112230	84.55	81.70	85.15	90.95	58.82		17.30				4.76	
eresearch-fidelity-com	praa	-3.26%	82.3700	84.1800	-2.7800	112,230	84.5500	81.7040	85.1500	90.9500	58.8200	17,105,000	17.89	$1.46b				
finance-abc7-com	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
financial-content	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
finapps-forbes-com	praa	-3.3%	$82.37	84.18	-2.78	112,230	84.55	81.70	85.15	90.95	58.82	17 mil	17.3	1 bil	0.0	0.00	4.76	
finviz	praa	-3.26%	82.37			112,230			85.15	-9.43%	40.04%	17.10m	17.27	1.41b			4.77	
fool	praa	-3.26%	$82.37	$84.18	-2.78	112,230	$84.55	$81.70	$85.15	$90.95	$58.82		17.90	$1.41b				
foxbusiness	praa		$82.37		-2.78	112,841			$85.15									
google-finance	praa	(-3.26%)	82.37	84.18	-2.78	112,230.00	84.55	81.70		90.95	58.82	17.10m	17.26	1.41b			4.77	
howthemarketworks	praa	-3.265%	82.37	84.18	-2.78	110,330	84.55	81.704	85.15									
hpcwire	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
insidestocks	praa	-3.26%	82.37	84.18	-2.78	112230	84.55	81.70					price earnings ratio: 17.30					
investopedia	praa	-3.26 %	$82.37	84.18	-2.78				85.15									
investorguide	praa	-3.26%	82.37	84.18	-2.78		84.55	81.704		90.95	58.82		17.85	1.409b			4.771	
marketintellisearch	praa	-3.26 %	$82.37	$84.18	-2.78	109.30k	$84.21	$81.70	$85.15			17.10m	17.85	1.46b	0.0 %		4.77	
marketwatch	praa	-3.26%	$82.37	open: 84.18	-2.78	2,511	$84.55	$81.70	$85.15	$90.95	$58.82		17.32	$1.52b			4.75	
minyanville	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
msn-money	praa	-3.26%	82.37	84.18	-2.78	112,230	84.55	81.70	85.15	90.95	58.82	17.10 mil	17.23	1.46 bil			4.77	
nasdaq-com	praa	3.26%	$ 82.37	$ 84.18	2.78	112,230	$ 84.55	$ 81.704	$ 85.15	$ 90.95	$ 58.82	17,105,000	17.3	$ 1,408,938,850			$ 4.76	
optimum	praa	-3.26%	82.37 ( 4:30 pm edt)	84.18	-2.78	112,230	84.55	81.70	85.15	90.95	58.82	17.10m	17.3	1.4b			4.76	
paidcontent	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
pc-quote	praa	-3.26%	82.37	84.18	-2.78	112,230	84.55	81.704	85.15	90.95	58.82	17,682,297	17.81381	1,456,491,000		1.0		
personal-wealth-biz	praa	-3.26%	82.37	84.18	-2.78	112,841	84.55	81.704	85.15	90.95	58.82		17.85			0.00	4.771	
predictwallstreet	praa	-3.26%	82.37		-2.78	112,230												
raymond-james	praa	-3.26	82.37	84.18	-2.78	112,230	84.55	81.70	82.37	90.95	58.82		17.20				4.79	
renewable-energy-world	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
screamingmedia	praa	-3.26%	$	open: 84.18	-2.78	1,900	$84.55	$81.70	$85.15	$90.95	$58.82		17.32	$1.52b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	-3.26%	last trade: 82.37		change: -2.780								p/e ratio: 17.85					
smartmoney	praa	(-3.26%)	82.37	$84.18	-2.78	112,230	$84.55	$81.70	$85.15	$90.95	$58.82			1,456,500	0.00%	$1.00		
stocknod	praa	-3.265%	82.37 usd	84.18	-2.780	112,230	84.55	81.70	85.15	90.95	58.82	17,104,916						
stockpickr	praa	-3.26%	$82.37 -2.78 | -3.26%	84.18	-2.78	112.23k	84.55	81.70	85.15	90.95	58.82							
stocksmart	praa	%	$84.39	76.23		7,522	86.57	84.39										
stocktwits	praa	-3.27%	82.37		-2.78													
streetinsider-com	praa	3.26%	82.37	$84.18	-2.78	112,230	$84.55	$81.70	$85.15	$90.95	$58.82		17.30				$4.76	
thecramerreport	praa		82.37	84.18	-2.78	112230	84.55	81.704										
thestree	praa	-3.26%	$82.37	84.18	-2.78	112230	84.55	81.7	85.15	-90.95	58.82	1.7104916e7		1.518403393e9				
tickerspy	praa	-3.26%	$82.37	84.18	-2.78	110,330	84.55	81.70	85.15	90.95	58.82		17.8	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	-3.26%	82.370	84.180	-2.780	112,841	84.550	81.704	85.150	90.950	58.820	17,104,916	17.90	1,408,931,931			4.76	
updown	praa	-3.26%	$82.37	$84.18	-$2.78	109,244	$84.55	$81.70	$85.15	$90.95	$58.82	17.10b	17.75	$1.45b			4.80	
wallstreetsurvivor	praa	-3.26%	82.37	84.18	-2.78	110,330	84.55	81.70		90.95	62.31		17.90	$1b			4.35	
yahoo-finance	praa	3.26%	82.37	84.18	2.78	112,230	84.55	81.70	85.15	90.95	58.82		17.26	1.41b			4.77	
ycharts-com	praa	-3.30%	82.37		-2.81					90.95	58.82		17.23	1.41b	0.00%		4.78	
zacks	praa	(-3.26%)	82.37		-2.78	vol.  112,230	84.55	81.70		90.95	58.82		17.89	1.46 b	0.00	0.00	4.76	
advfn	hig	-4.45	25.1	25.84	-1.17	5058728	25.91	25.02										
barchart	hig	-4.45%	25.10	25.84	-1.17	5,058,728	25.91	25.02	26.27	30.86	18.59		5.91	$11.16 b	1.48%	$0.40	+3.73	
barrons	hig	4.45%	25.10	25.84	-1.17	4.973m	25.91	25.02				481.50 million		$12.92 billion	1.59%	$0.1		
bloomberg	hig	-4.454%	25.100	25.840	-1.170	5,058,728	25.910	25.020		31.08	18.81	445.274mil	6.371	11,176.370mil	1.194	0.100 regular cash	3.940	
boston-com	hig	-4.454%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635						
bostonmerchant	hig	-4.454%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635						
business-insider	hig	-4.454%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635						
chron	hig	-4.454%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635						
cio-com	hig	-4.45%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635	7.275	11b	1.5	0.4		
cnn-money	hig	-4.45%	25.10	25.84	-1.17	5,002,808	25.91	25.02	26.27				7.3	$11.2b	1.59%			
easystockalterts	hig	-4.53%	25.10	25.84	-1.17	5058728	25.91	25.02	26.27	31.08	18.81		7.28				3.45	
eresearch-fidelity-com	hig	-4.45%	25.1000	25.8400	-1.1700	5,058,728	25.9100	25.0200	26.2700	31.0800	18.8100	445,274,000	7.70	$11.70b	1.52%	$0.100000		
finance-abc7-com	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
financial-content	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
finapps-forbes-com	hig	-4.4%	$25.10	25.84	-1.17	5,012,808	25.91	25.02	26.27	31.08	18.81	445 mil	6.7	11 bil	1.6	0.40	3.73	
finviz	hig	-4.45%	25.10			5,002,808			26.27	-18.66%	35.03%	445.27m	7.55	11.70b		0.40	3.48	
fool	hig	-4.45%	$25.10	$25.84	-1.17	5,012,808	$25.91	$25.02	$26.27	$31.08	$18.81		7.60	$11.18b	0.80%	0.40		
foxbusiness	hig		$25.10		-1.17	5,065,428			$26.27									
google-finance	hig	(-4.45%)	25.10	25.84	-1.17	5.01m	25.91	25.02		31.08	18.81	445.27m	7.21	11.18b	1.59	0.10	3.48	
howthemarketworks	hig	-4.454%	25.1	25.84	-1.17	5,002,808	25.91	25.02	26.27									
hpcwire	hig	-4.454%	25.10 usd	25.84	-1.170	5,058,728	25.91	25.02	26.27	31.08	18.81	445,273,635						
insidestocks	hig	-4.45%	25.10	25.84	-1.17	5004108	25.91	25.02					price earnings ratio: 5.49					
investopedia	hig	-4.45 %	$25.10	25.84	-1.17				26.27									
investorguide	hig	-4.42%	25.11	25.84	-1.16		25.87	25.10		31.08	18.81		7.15	11.181b			3.676	
marketintellisearch	hig	-4.45 %	$25.10	$25.84	-1.17	4909.80k	$25.91	$25.02	$26.27			445.27m	7.55	11.70b	1.52 %		3.48	
marketwatch	hig	-4.45%	$25.12	open: 25.84	-1.17	84,740	$25.91	$25.02	$26.27	$31.08	$18.81		7.64	$12.92b	1.59%	0.10	3.29	
minyanville	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
msn-money	hig	-4.45%	25.10	25.84	-1.17	5.01 mil	25.91	25.02	26.27	31.08	18.81	445.27 mil	6.59	11.7 bil	1.52%	0.40	3.80	
nasdaq-com	hig	4.45%	$ 25.10		1.17	5,002,808	$ 25.91	$ 25.02	$ 26.27	$ 31.08	$ 18.81	445,274,000	6.73	$ 11,176,377,400	1.52 %	$0.400000	$ 3.73	
optimum	hig	-4.45%	25.10 ( 4:00 pm edt)	25.84	-1.17	4,971,288	25.91	25.02	26.27	31.08	18.81	445.27m	7.3	11.2b	1.59	0.40	3.45	
paidcontent	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
pc-quote	hig	-4.45%	25.1	25.84	-1.17	5,058,728	25.91	25.02	26.27	31.08	18.81	466,029,801	6.89501	11,697,348,000		0.1		
personal-wealth-biz	hig	-4.45%	25.10	25.84	-1.17	5,065,428	25.91	25.02	26.27	31.08	18.81		7.15		1.14	0.30	3.676	
predictwallstreet	hig	-4.45%	25.10		-1.17	5,012,808												
raymond-james	hig	-4.45	25.10	25.84	-1.17	5,012,808	25.91	25.02	25.10	31.08	18.81		6.66				3.77	
renewable-energy-world	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
screamingmedia	hig	-4.45%	$	open: 25.84	-1.17	79,340	$25.91	$25.02	$26.27	$31.08	$18.81		7.64	$12.92b	1.59%	0.10	3.29	
scroli	hig	-4.45%	hig 25.10	25.84	-1.17	4,225,818	25.91	25.02	26.27	31.08	18.81		7.21				3.48	
simple-stock-quotes	hig	-4.45%	last trade: 25.10		change: -1.170								p/e ratio: 7.15					
smartmoney	hig	(-4.45%)	25.10	$25.84	-1.17	5,012,808	$25.91	$25.02	$26.27	$31.08	$18.81			11,697,300	1.52%	$0.10		
stocknod	hig	-4.454%	25.10 usd	25.84	-1.170	5,012,808	25.91	25.02	26.27	31.08	18.81	445,273,635						
stockpickr	hig	-4.45%	$25.10 -1.17 | -4.45%	25.84	-1.17	5.01m	25.91	25.02	26.27	31.08	18.81							
stocksmart	hig	%	$25.63	26.2		314,126	26.52	25.59										
stocktwits	hig	-4.38%	25.12		-1.15													
streetinsider-com	hig	4.45%	25.10	$25.84	-1.17	5,058,728	$25.91	$25.02	$26.27	$31.08	$18.81		7.28				$3.45	
thecramerreport	hig		26.27	26.51	-0.76	4269415	26.66	26.05										
thestree	hig	-4.45%	$25.1	25.84	-1.17	5012808	25.91	25.02	26.27	-31.08	18.81	4.45273635e8		1.2035746354e10				
tickerspy	hig	-4.45%	$25.10	25.84	-1.17	5,058,728	25.91	25.02	26.27	31.08	18.81		6.9	11.6b	1.52%	$0.10		
tmx-quotemedia	hig	-4.45%	25.100	25.840	-1.170	5,065,428	25.910	25.020	26.270	31.080	18.810	445,273,635	7.60	11,176,368,239	1.523	0.100 usd	3.45	
updown	hig	-4.45%	$25.10	$25.84	-$1.17	4,969,488	$25.91	$25.02	$26.27	$31.08	$18.81	445.27b	6.38	$11.69b			4.12	
wallstreetsurvivor	hig	-4.45%	25.10	25.84	-1.17	5,002,808	25.91	25.02		31.08	18.81		7.60	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	4.45%	25.10	25.84	1.17	5,012,808	25.91	25.02	26.27	31.08	18.81		6.83	11.18b	1.50%	0.40	3.68	
ycharts-com	hig	-4.38%	25.12		-1.15					31.08	18.81		6.98	11.17b	1.67%		3.60	
zacks	hig	(-4.45%)	25.10		-1.17	vol.  5,012,808	25.91	25.02		31.08	18.81		5.75	11.70 b	1.52	0.40	4.57	
advfn	egov	-2.78	13.31	13.4	-0.38	170020	13.59	13.18										
barchart	egov	-2.78%	13.31	13.18	-0.38	170,020	13.59	13.18	13.69	13.80	6.17		44.19	$863.42 m			+0.31	
barrons	egov	2.78%	13.31	13.40	-0.38	170,020	13.59	13.18				63.61 million		$876.40 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	-2.776%	13.310	13.400	-0.380	170,020	13.590	13.180		13.80	6.17	63.971mil	42.936	851.453mil	1.878	0.250 special cash	0.310	
boston-com	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
bostonmerchant	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
business-insider	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
chron	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
cio-com	egov	-2.78%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937	42.94	851m				
cnn-money	egov	-2.78%	13.31	13.40	-0.38	170,020	13.59	13.18	13.69				42.9	$851.5m				
easystockalterts	egov	-2.84%	13.31	13.40	-0.38	170020	13.59	13.18	13.69	13.80	6.34		42.94				0.31	
eresearch-fidelity-com	egov	-2.78%	13.3100	13.4000	-0.3800	170,020	13.5900	13.1800	13.6900	13.8000	6.3400	63,971,000	44.16	$875.76m				
finance-abc7-com	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
finance-abc7chicago-com	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
financial-content	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
finapps-forbes-com	egov	-2.8%	$13.31	13.40	-0.38	170,020	13.59	13.18	13.69	13.80	6.34	64 mil	42.9	851 mil	0.0	0.00	0.31	
finviz	egov	-2.78%	13.31			170,020			13.69	-3.55%	115.96%	63.97m	42.94	851.44m			0.31	
fool	egov	-2.78%	$13.31	$13.40	-0.38	170,020	$13.59	$13.18	$13.69	$13.80	$6.34		44.20	$851.45m				
foxbusiness	egov		$13.31		-0.38	172,304			$13.69									
google-finance	egov	(-2.78%)	13.31	13.40	-0.38	170,020.00	13.59	13.18		13.80	6.34	63.97m	42.81	851.45m	null	null	0.31	
howthemarketworks	egov	-2.776%	13.31	13.4	-0.38	164,580	13.59	13.18	13.69									
hpcwire	egov	-2.776%	13.31 usd	13.40	-0.3800	172,304	13.59	13.18	13.69	13.80	6.340	63,970,937						
insidestocks	egov	-2.78%	13.31	13.18	-0.38	170020	13.59	13.18					price earnings ratio: 42.94					
investopedia	egov	-2.78 %	$13.31	13.40	-0.38				13.69									
investorguide	egov	-2.78%	13.31	13.535	-0.38		13.59	13.18		13.08	6.31		44.16	851.4m			0.31	
marketintellisearch	egov	-2.78 %	$13.31	$13.54	-0.38	163.20k	$13.54	$13.18	$13.69			63.97m	44.16	0.88b	0.0 %		0.31	
marketwatch	egov	-2.78%	$13.31	open: 13.40	-0.38	7,524	$13.59	$13.18	$13.69	$13.80	$6.34		42.28	$876.40m			0.31	
minyanville	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
msn-money	egov	-2.78%	13.31	13.40	-0.38	170,020	13.59	13.18	13.69	13.80	6.34	63.97 mil	42.94	875.76 mil			0.31	
nasdaq-com	egov	2.78%	$ 13.31	$ 13.40	0.38	170,020	$ 13.59	$ 13.18	$ 13.69	$ 13.80	$ 6.34	63,971,000	42.94	$ 851,454,010			$ 0.31	
optimum	egov	-2.78%	13.31 ( 4:30 pm edt)	13.40	-0.38	170,020	13.59	13.18	13.69	13.80	6.34	63.97m	42.9	851.5m			0.31	
paidcontent	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
pc-quote	egov	-2.78%	13.31	13.4	-0.38	170,020	13.59	13.18	13.69	13.80	6.34	65,797,370	44.16129	875,763,000		0.25		
personal-wealth-biz	egov	-2.78%	13.31	13.535	-0.38	172,304	13.59	13.18	13.69	13.08	6.31		44.16		1.83	0.25	0.31	
predictwallstreet	egov	-2.78%	13.31		-0.38	170,020												
raymond-james	egov	-2.78	13.31	13.40	-0.38	170,020	13.59	13.18	13.31	13.80	6.34		42.94				0.31	
renewable-energy-world	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
screamingmedia	egov	-2.78%	$	open: 13.40	-0.38	5,240	$13.59	$13.18	$13.69	$13.80	$6.34		42.28	$876.40m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	-2.78%	last trade: 13.31		change: -0.380								p/e ratio: 44.16					
smartmoney	egov	(-2.78%)	13.31	$13.40	-0.38	170,020	$13.59	$13.18	$13.69	$13.80	$6.34			875,800	0.00%	$0.25		
stocknod	egov	-2.776%	13.31 usd	13.40	-0.3800	170,020	13.59	13.18	13.69	13.80	6.340	63,970,937						
stockpickr	egov	-2.78%	$13.31 -0.38 | -2.78%	13.40	-0.38	170.02k	13.59	13.18	13.69	13.80	6.34							
stocksmart	egov	%	$12.73	9.79		25,095	13.31	12.68										
stocktwits	egov	-2.63%	13.33		-0.36													
streetinsider-com	egov	2.78%	13.31	$13.40	-0.38	170,020	$13.59	$13.18	$13.69	$13.80	$6.34		42.94				$0.31	
thecramerreport	egov		13.69	13.47	-0.01	293192	13.74	13.411										
thestree	egov	-2.78%	$13.31	13.4	-0.38	170020	13.59	13.18	13.69	-13.8	6.34	6.3970937e7		8.76401837e8				
tickerspy	egov	-2.78%	$13.31	13.40	-0.38	170,020	13.59	13.18	13.69	13.80	6.34		44.2	875.7m	0.00%	$0.25		
tmx-quotemedia	egov	-2.78%	13.310	13.400	-0.380	172,304	13.590	13.180	13.690	13.800	6.340	63,970,937	44.20	851,453,171			0.31	
updown	egov	-2.78%	$13.31	$13.40	-$0.38	162,549	$13.59	$13.18	$13.69	$13.80	$6.34	63.97b	43.35	$876m			0.32	
wallstreetsurvivor	egov	-2.78%	13.31	13.40	-0.38	164,580	13.59	13.18		13.80	6.50		44.20	$876m		0.55 -	0.28	
yahoo-finance	egov	2.78%	13.31	13.54	0.38	170,020	13.59	13.18	13.69	13.80	6.34		42.94	851.44m			0.31	
ycharts-com	egov	-2.63%	13.33		-0.36					13.74	6.34		43.00	864.72m	0.00%		0.31	
zacks	egov	(-2.78%)	13.31		-0.38	vol.  170,020	13.59	13.18		13.80	6.34		44.16	875.76 m	0.00	0.00	.31	
advfn	nflx	-1.49	290.74	294.83	-4.4	5265616	301.5	286.9										
barchart	nflx	-1.49%	290.74	294.83	-4.40	5,119,294	301.50	286.90	295.14	301.50	95.33		84.03	$15.38 b			+3.48	
barrons	nflx	1.49%	290.74	294.83	-4.40	5.265m	301.50	286.90				54.30 million		$15.35 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	-1.491%	290.740	294.830	-4.400	5,263,703	301.500	286.900		301.50	95.33	52.519mil	83.362	15,235.810mil			3.480	
boston-com	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374						
bostonmerchant	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374						
business-insider	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374						
chron	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374						
cio-com	nflx	-1.49%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374	83.55	15b				
cnn-money	nflx	-1.49%	290.74	294.83	-4.40	5,265,616	301.50	286.90	295.14				83.5	$15.3b				
easystockalterts	nflx	-1.49%	290.74	294.83	-4.40	5265203	301.50	286.90	295.14	297.35	95.33		83.55				3.48	
eresearch-fidelity-com	nflx	-1.49%	290.7400	294.8300	-4.4000	5,265,616	301.5000	286.9000	295.1400	297.3500	95.3300	52,491,000	84.81	$15.49b				
finance-abc7-com	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
finance-abc7chicago-com	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
financial-content	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
finapps-forbes-com	nflx	-1.5%	$290.74	294.83	-4.40	5,265,516	301.50	286.90	295.14	297.35	95.33	52 mil	83.6	15 bil	0.0	0.00	3.48	
finviz	nflx	-1.49%	290.74			5,265,316			295.14	-2.22%	204.98%	52.49m	84.81	15.49b			3.48	
fool	nflx	-1.80%	$289.84	$294.83	-5.30	5,112,707	$301.50	$286.90	$295.14	$297.35	$95.33		84.80	$15.22b				
foxbusiness	nflx		$290.74		-4.40	5,266,275			$295.14									
google-finance	nflx	(-1.49%)	290.74	294.83	-4.40	5.27m	301.50	286.90		301.50	95.33	52.89m	83.44	15.38b			3.48	
howthemarketworks	nflx	-1.491%	290.74	294.83	-4.4	5,265,403	301.5	286.9	295.14									
hpcwire	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,403	301.50	286.90	295.14	297.35	95.33	52,491,374						
insidestocks	nflx	-1.49%	290.74	294.83	-4.40	5102196	301.50	286.90					price earnings ratio: 83.55					
investopedia	nflx	-1.49 %	$290.73	294.83	-4.41				295.14									
investorguide	nflx	-1.49%	290.74	295.12	-4.40		301.50	286.90		265.88	95.33		84.76	15.269b			3.482	
marketintellisearch	nflx	-1.54 %	$290.60	$294.62	-4.54	5151.40k	$301.50	$286.90	$295.14			52.49m	84.81	15.49b	0.0 %		3.48	
marketwatch	nflx	-1.49%	$290.75	open: 294.83	-4.40	2,838	$301.50	$286.90	$295.14	$301.50	$95.33			$15.35b				
minyanville	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
msn-money	nflx	-1.49%	290.74	294.83	-4.40	5.27 mil	301.50	286.90	295.14	297.35	95.33	52.49 mil	83.55	15.49 bil			3.48	
nasdaq-com	nflx	1.49%	$ 290.74	$ 294.62	4.40	5,265,516	$ 301.50	$ 286.90	$ 295.14	$ 297.35	$ 95.33	52,491,000	83.55	$ 15,261,233,340			$ 3.48	
optimum	nflx	-1.49%	290.73 ( 4:00 pm edt)	294.83	-4.41	5,263,758	301.50	286.90	295.14	297.35	95.33	52.49m	83.5	15.3b			3.48	
paidcontent	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
pc-quote	nflx	-1.49%	290.74	294.83	-4.40	5,267,884	301.5	286.9	295.14	297.35	95.33	53,285,386	84.81034	15,492,193,000				
personal-wealth-biz	nflx	-1.49%	290.74	295.12	-4.40	5,266,210	301.50	286.90	295.14	265.88	95.33		84.76			0.00	3.482	
predictwallstreet	nflx	-1.85%	289.68		-5.46	4,581,719												
raymond-james	nflx	-1.49	290.74	294.83	-4.40	5,265,516	301.50	286.90	290.74	297.35	95.33		80.76				3.60	
renewable-energy-world	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
screamingmedia	nflx	-1.49%	$	open: 294.83	-4.40	1,444	$301.50	$286.90	$295.14	$301.50	$95.33			$15.35b				
scroli	nflx	-1.49%	nflx 290.74	294.83	-4.40	5,039,598	301.50	286.90	295.14	301.50	95.33		83.44				3.48	
simple-stock-quotes	nflx	-1.49%	last trade: 290.74		change: -4.400								p/e ratio: 84.76					
smartmoney	nflx	(-1.49%)	290.74	$294.83	-4.40	5,265,516	$301.50	$286.90	$295.14	$297.35	$95.33			15,492,300	0.00%	$0.00		
stocknod	nflx	-1.491%	290.74 usd	294.83	-4.400	5,265,303	301.50	286.90	295.14	297.35	95.33	52,491,374						
stockpickr	nflx	-1.49%	$290.74 -4.40 | -1.49%	294.83	-4.40	5.27m	301.50	286.90	295.14	297.35	95.33							
stocksmart	nflx	%	$267.14	179.05		390,450	273.6299	265.5										
stocktwits	nflx	-1.49%	290.75		-4.39													
streetinsider-com	nflx	1.49%	290.74	$294.83	-4.4	5,265,203	$301.50	$286.90	$295.14	$297.35	$95.33		83.55				$3.48	
thecramerreport	nflx		295.14	288.04	+2.72	2965548	295.80	287.1208										
thestree	nflx	-1.49%	$290.74	294.83	-4.4	5265516	301.5	286.9	295.14	-297.35	95.33	5.2519159e7		1.5349527585e10				
tickerspy	nflx	-1.49%	$290.74	294.83	-4.40	5,265,516	301.50	286.90	295.14	297.35	95.33		84.8	15.5b	0.00%	$0.00		
tmx-quotemedia	nflx	-1.49%	290.740	294.830	-4.400	5,262,510	301.500	286.900	295.140	297.350	95.330	52,519,159	84.80	15,269,420,288			3.48	
updown	nflx	-1.49%	$290.74	$294.83	-$4.40	5,264,811	$301.50	$286.90	$295.14	$297.35	$95.33	52.51b	82.05	$15.50b			3.60	
wallstreetsurvivor	nflx	-1.49%	290.74	294.83	-4.40	5,265,303	301.50	286.90		297.35	98.73		84.80	$15b			2.96	
yahoo-finance	nflx	1.49%	290.74	295.12	4.40	5,265,316	301.39	286.90	295.14	301.39	95.33		83.50	15.27b			3.48	
ycharts-com	nflx	-1.51%	290.75		-4.47					295.79	95.33		83.55	15.38b	0.00%		3.48	
zacks	nflx	(-1.49%)	290.74		-4.40	vol.  5,265,616	301.50	286.90		301.50	95.33		84.81	15.49 b	0.00	0.00	3.48	
advfn	plce	-1.47	46.76	46.87	-0.7	547859	47.77	46.406										
barchart	plce	-1.47%	46.76	46.87	-0.70	520,039	47.77	46.41	47.46	57.63	39.84		14.76	$1.22 b			+3.17	
barrons	plce	1.47%	46.76	46.87	-0.70	545,202	47.77	46.406				27.44 million		$1.21 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	-1.475%	46.760	46.870	-0.700	547,859	47.770	46.406		57.63	39.84	25.855mil	14.432	1,208.980mil			3.240	
boston-com	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
bostonmerchant	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
business-insider	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
chron	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
cio-com	plce	-1.47%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003	14.80	1b				
cnn-money	plce	-1.47%	46.76	46.87	-0.70	545,202	47.77	46.41	47.46				14.8	$1.2b				
easystockalterts	plce	-1.49%	46.76	46.87	-0.70	547205	47.77	46.41	47.46	57.63	39.84		14.80				3.16	
eresearch-fidelity-com	plce	-1.47%	46.7600	46.8700	-0.7000	547,859	47.7700	46.4060	47.4600	57.6300	39.8400	25,855,000	14.92	$1.23b				
finance-abc7-com	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
financial-content	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
finapps-forbes-com	plce	-1.5%	$46.76	46.87	-0.70	547,859	47.77	46.41	47.46	57.63	39.84	26 mil	14.8	1 bil	0.0	0.00	3.17	
finviz	plce	-1.47%	46.76			547,859			47.46	-18.86%	17.37%	25.86m	14.92	1.23b			3.18	
fool	plce	-1.47%	$46.76	$46.87	-0.70	547,759	$47.77	$46.41	$47.46	$57.63	$39.84		15.10	$1.21b				
foxbusiness	plce		$46.76		-0.70	550,714			$47.46									
google-finance	plce	(-1.47%)	46.76	46.87	-0.70	547,859.00	47.77	46.41		57.63	39.84	25.86m	14.69	1.21b			3.18	
howthemarketworks	plce	-1.475%	46.76	46.87	-0.7	547,205	47.77	46.406	47.46									
hpcwire	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
insidestocks	plce	-1.47%	46.76	46.87	-0.70	509968	47.77	46.41					price earnings ratio: 14.80					
investopedia	plce	-1.47 %	$46.76	46.87	-0.70				47.46									
investorguide	plce	-1.43%	46.78	46.87	-0.68		47.77	46.406		57.63	39.84		15.21	1.209b			3.121	
marketintellisearch	plce	-1.47 %	$46.76	$46.87	-0.70	542.80k	$47.77	$46.41	$47.46			25.86m	14.92	1.23b	0.0 %		3.18	
marketwatch	plce	-1.47%	$46.76	open: 46.87	-0.70	5,786	$47.77	$46.41	$47.46	$57.63	$39.84		14.57	$1.21b			3.21	
minyanville	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
msn-money	plce	-1.47%	46.76	46.87	-0.70	547,859	47.77	46.41	47.46	57.63	39.84	25.86 mil	14.84	1.23 bil			3.17	
nasdaq-com	plce	1.47%	$ 46.76	$ 46.87	0.70	547,859	$ 47.77	$ 46.406	$ 47.46	$ 57.63	$ 39.84	26,092,000	14.75	$ 1,220,061,920			$ 3.17	
optimum	plce	-1.47%	46.76 ( 4:00 pm edt)	46.87	-0.70	547,205	47.77	46.41	47.46	57.63	39.84	25.86m	14.8	1.2b			3.16	
paidcontent	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
pc-quote	plce	-1.47%	46.76	46.87	-0.70	550,714	47.77	46.406	47.46	57.63	39.84	26,242,049	15.06667	1,227,078,000				
personal-wealth-biz	plce	-1.47%	46.76	46.87	-0.70	550,714	47.77	46.406	47.46	57.63	39.84		15.21			0.00	3.121	
predictwallstreet	plce	-1.47%	46.76		-0.70	547,859												
raymond-james	plce	-1.47	46.76	46.87	-0.70	547,859	47.77	46.41	46.76	57.63	39.84		14.52				3.22	
renewable-energy-world	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
screamingmedia	plce	-1.47%	$	open: 46.87	-0.70	5,362	$47.77	$46.41	$47.46	$57.63	$39.84		14.57	$1.21b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	-1.47%	last trade: 46.76		change: -0.700								p/e ratio: 15.21					
smartmoney	plce	(-1.47%)	46.76	$46.87	-0.70	547,859	$47.77	$46.41	$47.46	$57.63	$39.84			1,234,000	0.00%	$0.00		
stocknod	plce	-1.475%	46.76 usd	46.87	-0.7000	547,205	47.77	46.41	47.46	57.63	39.84	25,855,003						
stockpickr	plce	-1.47%	$46.76 -0.70 | -1.47%	46.87	-0.70	547.86k	47.77	46.41	47.46	57.63	39.84							
stocksmart	plce	%	$48.75	50		44,555	50.17	48.74										
stocktwits	plce	-1.43%	46.78		-0.68													
streetinsider-com	plce	1.47%	46.76	$46.87	-0.7	547,205	$47.77	$46.41	$47.46	$57.63	$39.84		14.80				$3.16	
thecramerreport	plce		46.76	46.87	-0.70	547859	47.77	46.406										
thestree	plce	-1.47%	$46.76	46.87	-0.7	547859	47.77	46.41	47.46	-57.63	39.84	2.5855003e7		1.2207e9				
tickerspy	plce	-1.47%	$46.76	46.87	-0.70	547,859	47.77	46.41	47.46	57.63	39.84		15.1	1.2b	0.00%	$0.00		
tmx-quotemedia	plce	-1.47%	46.760	46.870	-0.700	550,714	47.770	46.406	47.460	57.630	39.840	25,855,003	15.10	1,208,979,940			3.15	
updown	plce	-1.47%	$46.76	$46.87	-$0.70	545,202	$47.77	$46.41	$47.46	$57.63	$39.84	26.00b	15.04	$1.22b			3.16	
wallstreetsurvivor	plce	-1.47%	46.76	46.87	-0.70	547,205	47.77	46.41		57.63	39.84		15.10	$1b			3.03	
yahoo-finance	plce	1.47%	46.76	46.87	0.70	547,859	47.77	46.41	47.46	57.63	39.84		14.98	1.21b			3.12	
ycharts-com	plce	-1.37%	46.78		-0.65					57.63	39.84		14.95	1.22b	0.00%		3.13	
zacks	plce	(-1.47%)	46.76		-0.70	vol.  547,859	47.77	46.41		57.63	39.84		14.93	1.23 b	0.00	0.00	3.18	
advfn	cyh	-2.46	25.73	26.05	-0.65	1271734	26.13	25.3										
barchart	cyh	-2.46%	25.73	26.00	-0.65	1,271,734	26.13	25.30	26.38	42.50	22.33		8.70	$2.39 b			+2.93	
barrons	cyh	2.46%	25.73	26.05	-0.65	1.271m	26.13	25.30				92.95 million		$2.53 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	-2.464%	25.730	26.050	-0.650	1,271,734	26.130	25.300		42.50	22.32	94.967mil	8.327	2,443.512mil			3.090	
boston-com	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
bostonmerchant	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
business-insider	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
chron	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
cio-com	cyh	-2.46%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424	8.436	2b				
cnn-money	cyh	-2.46%	25.73	26.05	-0.65	1,271,734	26.13	25.30	26.38				8.4	$2.4b				
easystockalterts	cyh	-2.50%	25.73	26.05	-0.65	1271734	26.13	25.30	26.38	42.50	22.33		8.44				3.05	
eresearch-fidelity-com	cyh	-2.46%	25.7300	26.0500	-0.6500	1,271,734	26.1300	25.3000	26.3800	42.5000	22.3250	94,967,000	8.62	$2.51b				
finance-abc7-com	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
financial-content	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	-2.5%	$25.73	26.05	-0.65	1,271,734	26.13	25.30	26.38	42.50	22.32	95 mil	8.8	2 bil	0.0	0.00	2.93	
finviz	cyh	-2.46%	25.73			1,271,734			26.38	-39.46%	15.23%	94.97m	8.41	2.44b			3.06	
fool	cyh	-2.46%	$25.73	$26.05	-0.65	1,271,734	$26.13	$25.30	$26.38	$42.50	$22.33		9.10	$2.44b				
foxbusiness	cyh		$25.73		-0.65	1,271,734			$26.38									
google-finance	cyh	(-2.46%)	25.73	26.05	-0.65	1.27m	26.13	25.30		42.50	22.33	94.97m	8.40	2.44b			3.06	
howthemarketworks	cyh	-2.464%	25.73	26.05	-0.65	1,270,515	26.13	25.3	26.38									
hpcwire	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
insidestocks	cyh	-2.46%	25.73	26.00	-0.65	1271700	26.13	25.30					price earnings ratio: 8.78					
investopedia	cyh	-2.46 %	$25.73	26.05	-0.65				26.38									
investorguide	cyh	-2.43%	25.74	26.05	-0.64		26.11	25.33		42.50	22.33		9.04	2.360b			2.918	
marketintellisearch	cyh	-2.46 %	$25.73	$26.05	-0.65	1260.10k	$26.13	$25.30	$26.38			94.97m	8.41	2.44b	0.0 %		3.06	
marketwatch	cyh	-2.46%	$25.73	open: 26.05	-0.65	2,438	$26.13	$25.30	$26.38	$42.50	$22.33		8.84	$2.53b			2.91	
minyanville	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
msn-money	cyh	-2.46%	25.73	26.05	-0.65	1.27 mil	26.13	25.30	26.38	42.50	22.33	94.97 mil	8.46	2.51 bil			2.92	
nasdaq-com	cyh	2.46%	$ 25.73		0.65	1,271,734	$ 26.13	$ 25.30	$ 26.38	$ 42.50	$ 22.325	94,967,000	8.78	$ 2,443,500,910			$ 2.93	
optimum	cyh	-2.46%	25.73 ( 4:15 pm edt)	26.05	-0.65	1,271,734	26.13	25.30	26.38	42.50	22.32	94.97m	8.4	2.4b			3.05	
paidcontent	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
pc-quote	cyh	-2.46%	25.73	26.05	-0.65	1,271,734	26.13	25.3	26.38	42.50	22.33	97,366,090	8.67763	2,505,230,000				
personal-wealth-biz	cyh	-2.46%	25.73	26.05	-0.65	1,271,734	26.13	25.30	26.38	42.50	22.33		9.04			0.00	2.918	
predictwallstreet	cyh	-2.46%	25.73		-0.65	1,271,734												
raymond-james	cyh	-2.46	25.73	26.05	-0.65	1,271,734	26.13	25.30	25.73	42.50	22.33		8.30				3.10	
renewable-energy-world	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
screamingmedia	cyh	-2.46%	$	open: 26.05	-0.65	2,438	$26.13	$25.30	$26.38	$42.50	$22.33		8.84	$2.53b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	-2.46%	last trade: 25.73		change: -0.650								p/e ratio: 9.04					
smartmoney	cyh	(-2.46%)	25.73	$26.05	-0.65	1,271,734	$26.13	$25.30	$26.38	$42.50	$22.32			2,505,200	0.00%	$0.00		
stocknod	cyh	-2.464%	25.73 usd	26.05	-0.6500	1,271,734	26.13	25.30	26.38	42.50	22.32	94,967,424						
stockpickr	cyh	-2.46%	$25.73 -0.65 | -2.46%	25.94	-0.65	1.27m	26.13	25.30	26.38	42.50	22.33							
stocksmart	cyh	%	$27.9	37.45		194,128	28.76	27.81										
stocktwits	cyh	-2.43%	25.74		-0.64													
streetinsider-com	cyh	2.46%	25.73	$26.05	-0.65	1,271,734	$26.13	$25.30	$26.38	$42.50	$22.33		8.44				$3.05	
thecramerreport	cyh		25.73	26.05	-0.65	1271734	26.13	25.30										
thestree	cyh	-2.46%	$25.73	25.94	-0.65	1271734	26.13	25.3	26.38	-42.5	22.33	9.4967424e7		2.528982501e9				
tickerspy	cyh	-2.46%	$25.73	26.05	-0.65	1,271,734	26.13	25.30	26.38	42.50	22.32		8.7	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	-2.46%	25.730	26.050	-0.650	1,271,734	26.130	25.300	26.380	42.500	22.325	94,967,424	9.10	2,443,511,820			2.91	
updown	cyh	-2.46%	$25.73	$26.05	-$0.65	1,269,296	$26.13	$25.30	$26.38	$42.50	$22.32	94.96b	8.90	$2.50b			2.96	
wallstreetsurvivor	cyh	-2.46%	25.73	26.05	-0.65	1,270,515	26.13	25.30		42.50	22.33		9.10	$3b			3.01	
yahoo-finance	cyh	2.46%	25.73	26.05	0.65	1,271,734	26.13	25.30	26.38	42.50	22.33		8.82	2.36b			2.92	
ycharts-com	cyh	-2.43%	25.74		-0.64					42.50	22.32		8.78	2.39b	0.00%		2.93	
zacks	cyh	(-2.46%)	25.73		-0.65	vol.  1,271,734	26.13	25.30		42.50	22.33		8.62	2.51 b	0.00	0.00	3.06	
advfn	sbux	-1.51	39.74	39.98	-0.61	5568263	40.29	39.45										
barchart	sbux	-1.51%	39.74	39.98	-0.61	4,889,571	40.29	39.45	40.35	41.11	22.24		27.81	$29.65 b	1.29%	$0.52	+1.43	
barrons	sbux	1.51%	39.74	39.98	-0.61	5.549m	40.29	39.45				764.20 million		$30.22 billion	1.31%	$0.13		
bloomberg	sbux	-1.512%	39.740	39.980	-0.610	5,537,842	40.290	39.450		41.11	22.50	749.600mil	27.219	29,789.110mil	1.309	0.130 regular cash	1.460	
boston-com	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,567,063	40.29	39.45	40.35	41.11	22.50	749,600,000						
bostonmerchant	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,567,063	40.29	39.45	40.35	41.11	22.50	749,600,000						
business-insider	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,567,063	40.29	39.45	40.35	41.11	22.50	749,600,000						
chron	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
cio-com	sbux	-1.51%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000	27.79	30b	1.3	0.52		
cnn-money	sbux	-1.51%	39.74	39.98	-0.61	5,548,732	40.29	39.45	40.35				27.8	$29.8b	1.31%			
easystockalterts	sbux	-1.53%	39.74	39.98	-0.61	5563641	40.29	39.45	40.35	41.11	22.50		27.79				1.43	
eresearch-fidelity-com	sbux	-1.51%	39.7400	39.9800	-0.6100	5,564,841	40.2900	39.4500	40.3500	41.1100	22.5000	749,600,000	28.22	$30.25b	1.29%	$0.130000		
finance-abc7-com	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
finance-abc7chicago-com	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
financial-content	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
finapps-forbes-com	sbux	-1.5%	$39.74	39.98	-0.61	5,564,841	40.29	39.45	40.35	41.11	22.50	750 mil	27.8	30 bil	1.3	0.52	1.43	
finviz	sbux	-1.51%	39.74			5,564,141			40.35	-3.33%	78.69%	749.60m	28.22	30.25b		0.52	1.43	
fool	sbux	-1.56%	$39.72	$39.98	-0.63	5,325,331	$40.29	$39.45	$40.35	$41.11	$22.50		28.20	$29.77b		0.52		
foxbusiness	sbux		$39.74		-0.61	5,600,242			$40.35									
google-finance	sbux	(-1.51%)	39.74	39.98	-0.61	5.56m	40.29	39.45		41.11	22.50	749.60m	27.82	29.79b	1.31	0.13	1.43	
howthemarketworks	sbux	-1.512%	39.74	39.98	-0.61	5,567,063	40.29	39.45	40.35									
hpcwire	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,569,263	40.29	39.45	40.35	41.11	22.50	749,600,000						
insidestocks	sbux	-1.51%	39.74	39.98	-0.61	4826923	40.29	39.45					price earnings ratio: 27.41					
investopedia	sbux	-1.51 %	$39.74	39.98	-0.61				40.35									
investorguide	sbux	-1.46%	39.76	39.97	-0.59		40.28	39.47		38.21	22.50		28.20	29.804b			1.431	
marketintellisearch	sbux	-1.49 %	$39.75	$39.98	-0.60	5485.90k	$40.29	$39.45	$40.35			749.60m	28.22	30.25b	1.29 %		1.43	
marketwatch	sbux	-1.51%	$39.74	open: 39.98	-0.61	45,317	$40.29	$39.45	$40.35	$41.11	$22.50		28.01	$30.22b	1.31%	0.13	1.42	
minyanville	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
msn-money	sbux	-1.51%	39.74	39.98	-0.61	5.56 mil	40.29	39.45	40.35	41.11	22.50	749.60 mil	27.79	30.25 bil	1.29%	0.52	1.43	
nasdaq-com	sbux	1.51%	$ 39.74	$ 39.98	0.61	5,564,841	$ 40.29	$ 39.45	$ 40.35	$ 41.11	$ 22.50	749,600,000	27.79	$ 29,789,104,000	1.29 %	$0.520000	$ 1.43	
optimum	sbux	-1.51%	39.74 ( 4:00 pm edt)	39.98	-0.61	5,562,931	40.29	39.45	40.35	41.11	22.50	749.60m	27.8	29.8b	1.31	0.52	1.43	
paidcontent	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
pc-quote	sbux	-1.51%	39.74	39.98	-0.61	5,600,242	40.29	39.45	40.35	41.11	22.50	761,106,190	28.21678	30,246,360,000		0.13		
personal-wealth-biz	sbux	-1.51%	39.74	39.97	-0.61	5,599,542	40.28	39.45	40.35	38.21	22.50		28.20		1.29	0.52	1.431	
predictwallstreet	sbux	-1.73%	39.65		-0.70	2,567,552												
raymond-james	sbux	-1.51	39.74	39.98	-0.61	5,564,841	40.29	39.45	39.74	41.11	22.50		27.03				1.47	
renewable-energy-world	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
screamingmedia	sbux	-1.51%	$	open: 39.98	-0.61	45,317	$40.29	$39.45	$40.35	$41.11	$22.50		28.01	$30.22b	1.31%	0.13	1.42	
scroli	sbux	-1.51%	sbux 39.74	39.98	-0.61	4,924,659	40.29	39.45	40.35	41.11	22.50		27.82				1.43	
simple-stock-quotes	sbux	-1.51%	last trade: 39.74		change: -0.610								p/e ratio: 28.2					
smartmoney	sbux	(-1.51%)	39.74	$39.98	-0.61	5,564,841	$40.29	$39.45	$40.35	$41.11	$22.50			30,246,400	1.29%	$0.13		
stocknod	sbux	-1.512%	39.74 usd	39.98	-0.6100	5,563,641	40.29	39.45	40.35	41.11	22.50	749,600,000						
stockpickr	sbux	-1.51%	$39.74 -0.61 | -1.51%	39.98	-0.61	5.56m	40.29	39.45	40.35	41.11	22.50							
stocksmart	sbux	%	$35.99	32.41		691,638	36.73	35.905										
stocktwits	sbux	-1.51%	39.74		-0.61													
streetinsider-com	sbux	1.51%	39.74	$39.98	-0.61	5,563,641	$40.29	$39.45	$40.35	$41.11	$22.50		27.79				$1.43	
thecramerreport	sbux		40.35	39.88	+0.03	5606036	40.40	39.819										
thestree	sbux	-1.51%	$39.74	39.98	-0.61	5564841	40.29	39.45	40.35	-41.11	22.5	7.496e8		3.0223872e10				
tickerspy	sbux	-1.51%	$39.74	39.98	-0.61	5,564,841	40.29	39.45	40.35	41.11	22.50		28.2	30.2b	1.29%	$0.13		
tmx-quotemedia	sbux	-1.51%	39.740	39.980	-0.610	5,599,042	40.290	39.450	40.350	41.110	22.500	749,600,000	28.20	29,789,104,000	1.289	0.130 usd	1.43	
updown	sbux	-1.51%	$39.74	$39.98	-$0.61	5,548,732	$40.29	$39.45	$40.35	$41.11	$22.50	749.60b	27.48	$30.24b			1.47	
wallstreetsurvivor	sbux	-1.51%	39.74	39.98	-0.61	5,563,641	40.29	39.45		41.11	22.50		28.20	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.51%	39.74	39.97	0.61	5,564,141	40.28	39.45	40.35	41.11	22.50		27.77	29.79b	1.30%	0.52	1.43	
ycharts-com	sbux	-1.54%	39.74		-0.62					41.11	22.50		27.79	29.65b	1.32%		1.43	
zacks	sbux	(-1.51%)	39.74		-0.61	vol.  5,564,841	40.29	39.45		41.11	22.50		27.83	30.25 b	1.29	0.52	1.45	
advfn	xco	-4.04	15.21	15.66	-0.64	5067559	15.7	15.17										
barchart	xco	-4.04%	15.21	15.66	-0.64	5,092,822	15.70	15.17	15.85	21.00	13.17		32.00	$3.25 b	0.96%	$0.16	+2.68	
barrons	xco	4.04%	15.21	15.66	-0.64	5.028m	15.70	15.17				215.74 million		$3.56 billion	1.05%	$0.04		
bloomberg	xco	-4.038%	15.210	15.660	-0.640	5,067,559	15.700	15.170		21.04	13.25	213.815mil	69.136	3,252.131mil	1.051	0.040 regular cash	0.220	
boston-com	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
bostonmerchant	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
business-insider	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
chron	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
cio-com	xco	-4.04%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309	5.675	3b	1	0.16		
cnn-money	xco	-4.04%	15.21	15.66	-0.64	5,032,759	15.70	15.17	15.85				5.7	$3.3b	1.05%			
easystockalterts	xco	-4.09%	15.21	15.66	-0.64	5067559	15.70	15.17	15.85	21.04	13.25		5.68				2.68	
eresearch-fidelity-com	xco	-4.04%	15.2100	15.6600	-0.6400	5,067,559	15.7000	15.1700	15.8500	21.0400	13.2500	213,815,000	5.91	$3.39b	1.01%	$0.040000		
finance-abc7-com	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
financial-content	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
finapps-forbes-com	xco	-4.0%	$15.21	15.66	-0.64	5,032,759	15.70	15.17	15.85	21.04	13.25	214 mil	5.6	3 bil	1.1	0.16	2.72	
finviz	xco	-4.04%	15.21			5,032,759			15.85	-27.57%	15.48%	213.82m	5.91	3.39b		0.16	2.68	
fool	xco	-4.04%	$15.21	$15.66	-0.64	5,027,718	$15.70	$15.17	$15.85	$21.04	$13.25		5.90	$3.25b	0.50%	0.16		
foxbusiness	xco		$15.21		-0.64	5,067,559			$15.85									
google-finance	xco	(-4.04%)	15.21	15.66	-0.64	5.03m	15.70	15.17		21.04	13.25	213.82m	5.68	3.25b	1.05	0.04	2.68	
howthemarketworks	xco	-4.038%	15.21	15.66	-0.64	5,027,534	15.7	15.17	15.85									
hpcwire	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
insidestocks	xco	-4.04%	15.21	15.66	-0.64	5062334	15.70	15.17					price earnings ratio: 29.82					
investopedia	xco	-4.04 %	$15.21	15.66	-0.64				15.85									
investorguide	xco	-4.10%	15.20	15.66	-0.65		15.70	15.25		21.04	13.25		5.95	3.250b			2.666	
marketintellisearch	xco	-4.04 %	$15.21	$15.66	-0.64	5118.90k	$15.70	$15.17	$15.85			213.82m	5.91	3.39b	1.01 %		2.68	
marketwatch	xco	-4.04%	$15.21	open: 15.66	-0.64	41,041	$15.70	$15.17	$15.85	$21.04	$13.25		5.71	$3.56b	1.05%	0.04	2.66	
minyanville	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
msn-money	xco	-4.04%	15.21	15.66	-0.64	5.03 mil	15.70	15.17	15.85	21.04	13.25	213.82 mil	5.70	3.39 bil	1.01%	0.16	2.68	
nasdaq-com	xco	4.04%	$ 15.21		0.64	5,032,759	$ 15.70	$ 15.17	$ 15.85	$ 21.04	$ 13.25	213,576,000	5.68	$ 3,248,490,960	1.01 %	$0.160000	$ 2.68	
optimum	xco	-4.04%	15.21 ( 4:15 pm edt)	15.66	-0.64	5,032,759	15.70	15.17	15.85	21.04	13.25	213.82m	5.7	3.3b	1.05	0.16	2.68	
paidcontent	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
pc-quote	xco	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	xco	-4.04%	15.21	15.66	-0.64	5,067,559	15.70	15.17	15.85	21.04	13.25		5.95		0.76	0.12	2.666	
predictwallstreet	xco	-4.04%	15.21		-0.64	5,032,759												
raymond-james	xco	-4.04	15.21	15.66	-0.64	5,032,759	15.70	15.17	15.21	21.04	13.25		5.57				2.73	
renewable-energy-world	xco	-4.038%	15.21 usd	15.66	-0.6400	5,032,759	15.70	15.17	15.85	21.04	13.25	213,815,309						
screamingmedia	xco	-4.04%	$	open: 15.66	-0.64	41,041	$15.70	$15.17	$15.85	$21.04	$13.25		5.71	$3.56b	1.05%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	-4.04%	last trade: 15.21		change: -0.640								p/e ratio: 5.95					
smartmoney	xco	(-4.04%)	15.21	$15.66	-0.64	5,067,559	$15.70	$15.17	$15.85	$21.04	$13.25			3,389,000	1.01%	$0.04		
stocknod	xco	-4.038%	15.21 usd	15.66	-0.6400	5,067,559	15.70	15.17	15.85	21.04	13.25	213,815,309						
stockpickr	xco	-4.04%	$15.21 -0.64 | -4.04%	15.60	-0.64	5.03m	15.70	15.17	15.85	21.04	13.25							
stocksmart	xco	%	$20.12	19.31		160,354	20.28	20.09										
stocktwits	xco	-4.04%	15.21		-0.64													
streetinsider-com	xco	4.04%	15.21	$15.66	-0.64	5,067,559	$15.70	$15.17	$15.85	$21.04	$13.25		5.68				$2.68	
thecramerreport	xco		15.21	15.66	-0.64	5067559	15.70	15.17										
thestree	xco	-4.04%	$15.21	15.6	-0.64	5032759	15.7	15.17	15.85	-21.04	13.25	2.13815309e8		3.557886742e9				
tickerspy	xco	-4.04%	$15.21	15.66	-0.64	5,067,559	15.70	15.17	15.85	21.04	13.25		5.9	3.3b	1.01%	$0.04		
tmx-quotemedia	xco	-4.04%	15.210	15.660	-0.640	5,067,559	15.700	15.170	15.850	21.040	13.250	213,815,309	5.90	3,252,130,850	1.009	0.040 usd	2.68	
updown	xco	-4.04%	$15.21	$15.66	-$0.64	5,026,334	$15.70	$15.17	$15.85	$21.04	$13.25	213.81b	5.83	$3.38b			2.72	
wallstreetsurvivor	xco	-4.04%	15.21	15.66	-0.64	5,027,534	15.70	15.17		21.04	13.25		5.90	$3b	1.00%	0.14 -	3.11	
yahoo-finance	xco	4.04%	15.21	15.66	0.64	5,067,559	15.70	15.17	15.85	21.04	13.25		5.71	3.25b	1.00%	0.16	2.67	
ycharts-com	xco	-4.04%	15.21		-0.64					21.04	13.25		5.70	3.25b	1.04%		2.67	
zacks	xco	(-4.04%)	15.21		-0.64	vol.  5,032,759	15.70	15.17		21.04	13.25		30.48	3.39 b	1.01	0.16	.52	
advfn	bfs	-1.16	40.17	40.34	-0.47	51160	40.61	39.79										
barchart	bfs	-1.16%	40.17	40.54	-0.47	51,160	40.61	39.79	40.64	47.68	36.57		20.49	$750.78 m	3.53%	$1.44	+0.99	
barrons	bfs	1.16%	40.17	40.34	-0.47	50,234	40.61	39.79				18.38 million		$766.12 million	3.58%	$0.36		
bloomberg	bfs	-1.156%	40.170	40.340	-0.470	51,160	40.610	39.790		48.70	37.04	18.692mil	33.198	750.858mil	3.585	0.360 regular cash	1.210	
boston-com	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
bostonmerchant	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
business-insider	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
chron	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
cio-com	bfs	-1.16%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000	50.21	751m	3.5	1.44		
cnn-money	bfs	-1.16%today&rsquo;s change	40.17data as of 4:02pm et	40.34	-0.47	50,022	40.61	39.79	40.64				50.2	$750.9m	3.58%			
easystockalterts	bfs	-1.17%	40.17	40.34	-0.47	51160	40.61	39.79	40.64	48.70	37.04		50.21				0.80	
eresearch-fidelity-com	bfs	-1.16%	40.1700	40.3400	-0.4700	51,160	40.6100	39.7900	40.6400	48.7000	37.0400	18,692,000	50.80	$759.64m	3.54%	$0.360000		
finance-abc7-com	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
financial-content	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	-1.2%	$40.17	40.34	-0.47	51,160	40.61	39.79	40.64	48.70	37.04	19 mil		751 mil	3.6	1.44		
finviz	bfs	-1.16%	40.17			50,234			40.64	-16.81%	8.45%	18.69m	50.80	759.56m		1.44	0.80	
fool	bfs	-0.89%	$40.28	$40.34	-0.36	46,466	$40.61	$39.79	$40.64	$48.70	$37.04		41.10	$752.91m	4.10%	1.44		
foxbusiness	bfs		$40.17		-0.47	51,160			$40.64									
google-finance	bfs	(-1.16%)	40.17	40.34	-0.47	51,160.00	40.61	39.79		48.70	37.04	18.69m	50.04	750.86m	3.58	0.36	0.80	
howthemarketworks	bfs	-1.156%	40.17	40.34	-0.47	50,234	40.61	39.79	40.64									
hpcwire	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
insidestocks	bfs	-1.16%	40.17	40.54	-0.47	50234	40.61	39.79										
investopedia	bfs	-1.16 %	$40.17	40.34	-0.47				40.64									
investorguide	bfs	-1.16%	40.17	40.34	-0.47		40.49	39.82		48.70	37.12		40.60	750.8m			1.001	
marketintellisearch	bfs	-1.16 %	$40.17	$40.34	-0.47	49.50k	$40.61	$39.79	$40.64			18.69m	50.80	0.76b	3.54 %		0.80	
marketwatch	bfs	-1.16%	$40.17	open: 40.34	-0.47	1,138	$40.61	$39.79	$40.64	$48.70	$37.04		50.52	$766.12m	3.58%	0.36	0.80	
minyanville	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
msn-money	bfs	-1.16%	40.17	40.34	-0.47	51,160	40.61	39.79	40.64	48.70	37.04	18.69 mil	49.59	759.64 mil	3.54%	1.44	0.99	
nasdaq-com	bfs	1.16%	$ 40.17		0.47	50,234	$ 40.61	$ 39.79	$ 40.64	$ 48.70	$ 37.04	18,692,000	40.58	$ 750,857,640	3.54 %	$1.440000	$ 0.99	
optimum	bfs	-1.16%	40.17 ( 4:15 pm edt)	40.34	-0.47	50,234	40.61	39.79	40.64	48.70	37.04	18.69m	50.2	750.9m	3.58	1.44	0.80	
paidcontent	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
pc-quote	bfs	-1.16%	40.17	40.34	-0.47	51,160	40.61	39.79	40.64	48.70	37.04	18,910,702	50.17284	759,643,000		0.36		
personal-wealth-biz	bfs	-1.16%	40.17	40.34	-0.47	51,160	40.61	39.79	40.64	48.70	37.12		40.60		3.54	1.44	1.001	
predictwallstreet	bfs	-0.22%	40.55		-0.09	32,957												
raymond-james	bfs	-1.16	40.17	40.34	-0.47	51,160	40.61	39.79	40.17	48.70	37.04		50.21				0.80	
renewable-energy-world	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
screamingmedia	bfs	-1.16%	$	open: 40.34	-0.47	1,138	$40.61	$39.79	$40.64	$48.70	$37.04		50.52	$766.12m	3.58%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	-1.16%	last trade: 40.17		change: -0.470								p/e ratio: 40.6					
smartmoney	bfs	(-1.16%)	40.17	$40.34	-0.47	51,160	$40.61	$39.79	$40.64	$48.70	$37.04			759,600	3.54%	$0.36		
stocknod	bfs	-1.156%	40.17 usd	40.34	-0.4700	51,160	40.61	39.79	40.64	48.70	37.04	18,692,000						
stockpickr	bfs	-1.16%	$40.17 -0.47 | -1.16%	40.34	-0.47	51.16k	40.61	39.79	40.64	48.70	37.04							
stocksmart	bfs	%	$39.43	47.88		3,067	39.8	39.43										
stocktwits	bfs	-1.13%	40.18		-0.46													
streetinsider-com	bfs	1.16%	40.17	$40.34	-0.47	51,160	$40.61	$39.79	$40.64	$48.70	$37.04		50.21				$0.80	
thecramerreport	bfs		40.17	40.34	-0.47	51160	40.61	39.79										
thestree	bfs	-1.16%	$40.17	40.34	-0.47	51160	40.61	39.79	40.64	-48.7	37.04	1.8692e7		7.6207284e8				
tickerspy	bfs	-1.16%	$40.17	40.34	-0.47	50,234	40.61	39.79	40.64	48.70	37.04		50.2	759.6m	3.54%	$0.36		
tmx-quotemedia	bfs	-1.16%	40.170	40.340	-0.470	51,160	40.610	39.790	40.640	48.700	37.040	18,692,000	41.10	750,857,640	3.543	0.360 usd	0.99	
updown	bfs	-1.16%	$40.17	$40.34	-$0.47	50,022	$40.61	$39.79	$40.64	$48.70	$37.04	18.69b	40.95	$760m			0.99	
wallstreetsurvivor	bfs	-1.16%	40.17	40.34	-0.47	50,234	40.61	39.79		48.70	37.04		41.10	$760m	3.50%	1.44 -	1.18	
yahoo-finance	bfs	1.16%	40.17	40.34	0.47	51,160	40.61	39.79	40.64	48.70	37.04		40.13	750.82m	3.50%	1.44	1.00	
ycharts-com	bfs	-1.13%	40.18		-0.46					48.70	37.09		40.18	750.96m	3.84%		1.00	
zacks	bfs	(-1.16%)	40.17		-0.47	vol.  51,160	40.61	39.79		48.70	37.04		20.42	759.64 m	3.54	1.44	1.99	
advfn	mnro	-3.34	36.78	37.66	-1.27	314652	37.75	36.65										
barchart	mnro	-3.34%	36.78	37.66	-1.27	314,652	37.75	36.65	38.05	38.48	24.31		26.07	$1.12 b	0.84%	$0.32	+1.45	
barrons	mnro	3.34%	36.78	37.66	-1.27	314,652	37.75	36.65				31.81 million		$1.16 billion	0.87%	$0.08		
bloomberg	mnro	-3.338%	36.780	37.660	-1.270	314,652	37.750	36.650		38.48	24.53	30.487mil	25.249	1,121.297mil	0.815	0.080 regular cash	1.457	
boston-com	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
bostonmerchant	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
business-insider	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
chron	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
cio-com	mnro	-3.34%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607	25.54	1b	0.8	0.32		
cnn-money	mnro	-3.34%	36.78	37.66	-1.27	314,652	37.75	36.65	38.05				25.5	$1.1b	0.87%			
easystockalterts	mnro	-3.37%	36.78	37.66	-1.27	314652	37.75	36.65	38.05	54.74	28.70		25.54				1.44	
eresearch-fidelity-com	mnro	-3.34%	36.7800	37.6600	-1.2700	314,652	37.7500	36.6500	38.0500	38.4800	24.5333	30,522,000	26.24	$1.16b	0.84%	$0.080000		
finance-abc7-com	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
finance-abc7chicago-com	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
financial-content	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
finapps-forbes-com	mnro	-3.3%	$36.78	37.66	-1.27	314,652	37.75	36.65	38.05	38.48	24.53	31 mil	25.4	1 bil	0.9	0.32	1.45	
finviz	mnro	-3.34%	36.78			314,652			38.05	-4.42%	51.33%	30.49m	25.54	1.12b		0.32	1.44	
fool	mnro	-3.34%	$36.78	$37.66	-1.27	311,167	$37.75	$36.65	$38.05	$38.48	$24.53		26.40	$1.12b	0.80%	0.32		
foxbusiness	mnro		$36.78		-1.27	315,740			$38.05									
google-finance	mnro	(-3.34%)	36.78	37.66	-1.27	314,652.00	37.75	36.65		38.48	24.53	30.49m	25.60	1.12b	0.87	0.08	1.44	
howthemarketworks	mnro	-3.338%	36.78	37.66	-1.27	311,267	37.75	36.65	38.05									
hpcwire	mnro	-3.338%	36.78 usd	37.66	-1.270	315,740	37.75	36.65	38.05	54.74	28.70	30,486,607						
insidestocks	mnro	-3.34%	36.78	37.66	-1.27	314652	37.75	36.65					price earnings ratio: 25.37					
investopedia	mnro	-3.34 %	$36.78	37.66	-1.27				38.05									
investorguide	mnro	-3.34%	36.78	37.66	-1.27		37.75	36.65		36.4933	23.8333		26.41	1.121b			1.441	
marketintellisearch	mnro	-3.34 %	$36.78	$37.46	-1.27	297.60k	$37.75	$36.65	$38.05			30.49m	26.42	1.16b	0.84 %		1.44	
marketwatch	mnro	-3.34%	$36.78	open: 37.66	-1.27	17,073	$37.75	$36.65	$38.05	$38.48	$24.53		59.73	$1.16b	0.87%	0.08	0.62	
minyanville	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
msn-money	mnro	-3.34%	36.78	37.66	-1.27	314,652	37.75	36.65	38.05	38.48	24.53	30.49 mil	25.54	1.16 bil	0.84%	0.32	1.44	
nasdaq-com	mnro	3.34%	$ 36.78	$ 37.66	1.27	314,652	$ 37.75	$ 36.65	$ 38.05	$ 38.48	$ 24.5333	30,487,000	25.37	$ 1,121,311,860	0.84 %	$0.320000	$ 1.45	
optimum	mnro	-3.34%	36.78 ( 4:30 pm edt)	37.66	-1.27	314,652	37.75	36.65	38.05	54.74	28.70	30.49m	25.5	1.1b	0.87	0.32	1.44	
paidcontent	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
pc-quote	mnro	-3.34%	36.78	37.66	-1.27	314,652	37.75	36.65	38.05	38.48	24.53	31,539,706	26.42361	1,160,030,000		0.08		
personal-wealth-biz	mnro	-3.34%	36.78	37.46	-1.27	315,740	37.75	36.65	38.05	36.4933	23.8333		26.41		0.74	0.28	1.441	
predictwallstreet	mnro	-3.34%	36.78		-1.27	314,652												
raymond-james	mnro	-3.34	36.78	37.66	-1.27	314,652	37.75	36.65	36.78	38.48	24.55		24.20				1.52	
renewable-energy-world	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
screamingmedia	mnro	-3.34%	$	open: 37.66	-1.27	15,985	$37.75	$36.65	$38.05	$38.48	$24.53		59.73	$1.16b	0.87%	0.08	0.62	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	-3.34%	last trade: 36.78		change: -1.270								p/e ratio: 26.41					
smartmoney	mnro	(-3.34%)	36.78	$37.66	-1.27	314,652	$37.75	$36.65	$38.05	$38.48	$24.53			1,160,000	0.84%	$0.08		
stocknod	mnro	-3.338%	36.78 usd	37.66	-1.270	314,652	37.75	36.65	38.05	54.74	28.70	30,486,607						
stockpickr	mnro	-3.34%	$36.78 -1.27 | -3.34%	37.66	-1.27	314.65k	37.75	36.65	38.05	38.48	24.53							
stocksmart	mnro	%	$31.53	35.29		32,675	32.07	31.45										
stocktwits	mnro	-3.31%	36.79		-1.26													
streetinsider-com	mnro	3.34%	36.78	$37.66	-1.27	314,652	$37.75	$36.65	$38.05	$54.74	$28.70		25.54				$1.44	
thecramerreport	mnro		36.78	37.46	-1.27	314652	37.75	36.65										
thestree	mnro	-3.34%	$36.78	37.66	-1.27	314652	37.75	36.65	38.05	-38.48	24.53	3.0486607e7		1.157881334e9				
tickerspy	mnro	-3.34%	$36.78	37.66	-1.27	314,652	37.75	36.65	38.05	38.48	24.53		26.4	1.1b	0.84%	$0.08		
tmx-quotemedia	mnro	-3.34%	36.780	37.660	-1.270	315,740	37.750	36.650	38.050	38.480	16.356	30,486,607	26.40	1,121,297,405	0.870	0.080 usd	1.44	
updown	mnro	-3.34%	$36.78	$37.66	-$1.27	298,667	$37.75	$36.65	$38.05	$38.48	$24.53	30.48b	25.03	$1.16b			1.52	
wallstreetsurvivor	mnro	-3.34%	36.78	37.66	-1.27	311,267	37.75	36.65		38.48	25.45		26.40	$1b	0.80%	0.33 -	1.44	
yahoo-finance	mnro	3.34%	36.78	37.46	1.27	314,652	37.75	36.65	38.05	38.48	24.53		25.52	1.12b	0.80%	0.32	1.44	
ycharts-com	mnro	-3.29%	36.79		-1.25					38.26	24.53		25.55	1.12b	0.83%		1.44	
zacks	mnro	(-3.34%)	36.78		-1.27	vol.  314,652	37.75	36.65		38.48	24.53		26.12	1.16 b	0.84	0.32	1.46	
advfn	untd	-3.59	6.18	6.34	-0.23	464782	6.35	6.14										
barchart	untd	-3.59%	6.18	6.34	-0.23	464,782	6.35	6.14	6.41	7.28	4.55		7.45	$543.90 m	6.32%	$0.40	+0.59	
barrons	untd	3.59%	6.18	6.34	-0.23	464,782	6.35	6.14				87.06 million		$561.08 million	6.47%	$0.1		
bloomberg	untd	-3.588%	6.180	6.340	-0.230	464,782	6.350	6.140		7.50	4.75	88.638mil	9.810	547.785mil	6.472	0.100 regular cash	0.630	
boston-com	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
bostonmerchant	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
business-insider	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
chron	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
cio-com	untd	-3.59%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360	10.47	548m	6.2	0.4		
cnn-money	untd	-3.59%	6.18	6.34	-0.23	464,782	6.35	6.14	6.41				10.5	$547.8m	6.47%			
easystockalterts	untd	-3.63%	6.18	6.34	-0.23	464782	6.35	6.14	6.41	7.50	4.75		10.47				0.59	
eresearch-fidelity-com	untd	-3.59%	6.1800	6.3400	-0.2300	464,782	6.3500	6.1400	6.4100	7.5000	4.7500	88,638,000	10.86	$568.17m	6.24%	$0.100000		
finance-abc7-com	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
financial-content	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
finapps-forbes-com	untd	-3.6%	$6.18	6.34	-0.23	464,782	6.35	6.14	6.41	7.50	4.75	89 mil	10.5	548 mil	6.5	0.40	0.59	
finviz	untd	-3.59%	6.18			464,782			6.41	-15.08%	35.88%	88.64m	10.86	568.18m		0.40	0.59	
fool	untd	-3.59%	$6.18	$6.34	-0.23	455,162	$6.35	$6.14	$6.41	$7.50	$4.75		10.90	$547.79m	6.20%	0.40		
foxbusiness	untd		$6.18		-0.23	468,582			$6.41									
google-finance	untd	(-3.59%)	6.18	6.34	-0.23	464,782.00	6.35	6.14		7.50	4.75	88.64m	10.56	547.79m	6.47	0.10	0.59	
howthemarketworks	untd	-3.588%	6.18	6.34	-0.23	454,728	6.35	6.14	6.41									
hpcwire	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
insidestocks	untd	-3.59%	6.18	6.34	-0.23	464782	6.35	6.14					price earnings ratio: 5.78					
investopedia	untd	-3.59 %	$6.18	6.34	-0.23				6.41									
investorguide	untd	-3.59%	6.18	6.34	-0.23		6.34	6.14		7.50	4.75		10.86	547.8m			0.59	
marketintellisearch	untd	-3.59 %	$6.18	$6.28	-0.23	452.00k	$6.35	$6.14	$6.41			88.64m	10.86	0.57b	6.24 %		0.59	
marketwatch	untd	-3.59%	$6.41	open: 6.34	-0.23	13,820	$6.35	$6.14	$6.41	$7.50	$4.75		10.51	$561.08m	6.47%	0.10	0.59	
minyanville	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
msn-money	untd	-3.59%	6.18	6.34	-0.23	464,782	6.35	6.14	6.41	7.50	4.75	88.64 mil	10.47	568.17 mil	6.24%	0.40	0.59	
nasdaq-com	untd	3.59%	$ 6.18	$ 6.34	0.23	464,782	$ 6.35	$ 6.14	$ 6.41	$ 7.50	$ 4.75	88,638,000	10.47	$ 547,782,840	6.24 %	$0.400000	$ 0.59	
optimum	untd	-3.59%	6.18 ( 4:30 pm edt)	6.34	-0.23	464,782	6.35	6.14	6.41	7.50	4.75	88.64m	10.5	547.8m	6.47	0.40	0.59	
paidcontent	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
pc-quote	untd	-3.59%	6.18	6.34	-0.23	464,782	6.35	6.14	6.41	7.50	4.75	91,936,828	10.86441	568,170,000		0.1		
personal-wealth-biz	untd	-3.59%	6.18	6.28	-0.23	468,582	6.35	6.14	6.41	7.50	4.75		10.86		6.24	0.40	0.59	
predictwallstreet	untd	-3.59%	6.18		-0.23	464,782												
raymond-james	untd	-3.59	6.18	6.34	-0.23	464,782	6.35	6.14	6.18	7.50	4.75		10.48				0.59	
renewable-energy-world	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
screamingmedia	untd	-3.59%	$	open: 6.34	-0.23	10,020	$6.35	$6.14	$6.41	$7.50	$4.75		10.51	$561.08m	6.47%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	-3.59%	last trade: 6.18		change: -0.230								p/e ratio: 10.86					
smartmoney	untd	(-3.59%)	6.18	$6.34	-0.23	464,782	$6.35	$6.14	$6.41	$7.50	$4.75			568,200	6.24%	$0.10		
stocknod	untd	-3.588%	6.180 usd	6.340	-0.2300	464,782	6.350	6.140	6.410	7.500	4.750	88,638,360						
stockpickr	untd	-3.59%	$6.18 -0.23 | -3.59%	6.34	-0.23	464.78k	6.35	6.14	6.41	7.50	4.75							
stocksmart	untd	%	$5.755	6.72		155,905	6.13	5.74										
stocktwits	untd	-3.67%	6.17		-0.23													
streetinsider-com	untd	3.59%	6.18	$6.34	-0.23	464,782	$6.35	$6.14	$6.41	$7.50	$4.75		10.47				$0.59	
thecramerreport	untd		6.18	6.28	-0.23	464782	6.35	6.14										
thestree	untd	-3.59%	$6.18	6.34	-0.23	464782	6.35	6.14	6.41	-7.5	4.75	8.863836e7		5.61080819e8				
tickerspy	untd	-3.59%	$6.18	6.34	-0.23	464,782	6.35	6.14	6.41	7.50	4.75		10.9	564.8m	6.24%	$0.10		
tmx-quotemedia	untd	-3.59%	6.180	6.340	-0.230	468,582	6.350	6.140	6.410	7.500	4.750	88,638,360	10.90	547,785,065	6.240	0.100 usd	0.59	
updown	untd	-3.59%	$6.18	$6.34	-$0.23	454,328	$6.35	$6.14	$6.41	$7.50	$4.75	88.63b	10.79	$568m			0.59	
wallstreetsurvivor	untd	-3.59%	6.18	6.34	-0.23	454,728	6.35	6.14		7.50	4.75		10.90	$568m	6.20%	0.40 -	0.58	
yahoo-finance	untd	3.59%	6.18	6.28	0.23	464,782	6.35	6.14	6.41	7.50	4.75		10.47	547.78m	6.20%	0.40	0.59	
ycharts-com	untd	-3.67%	6.17		-0.23					7.50	4.75		10.47	543.46m	7.37%		0.59	
zacks	untd	(-3.59%)	6.18		-0.23	vol.  464,782	6.35	6.14		7.50	4.75		7.54	568.17 m	6.24	0.40	.85	
advfn	cyn	-2.35	53.24	53.9	-1.28	199314	53.95	53.07										
barchart	cyn	-2.35%	53.24	53.95	-1.28	199,314	53.95	53.07	54.52	63.27	46.78		20.65	$2.83 b	1.44%	$0.80	+2.91	
barrons	cyn	2.35%	53.24	53.90	-1.28	193,972	53.95	53.07				52.46 million		$2.95 billion	1.50%	$0.2		
bloomberg	cyn	-2.348%	53.240	53.900	-1.280	199,314	53.950	53.070		63.71	47.19	53.178mil	18.681	2,831.213mil	1.128	0.200 regular cash	2.850	
boston-com	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
bostonmerchant	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
business-insider	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
chron	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
cio-com	cyn	-2.35%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300	18.30	3b	1.5	0.8		
cnn-money	cyn	-2.35%	53.24	53.90	-1.28	199,314	53.95	53.07	54.52				18.3	$2.8b	1.50%			
easystockalterts	cyn	-2.37%	53.24	53.90	-1.28	199314	53.95	53.07	54.52	63.71	47.19		18.30				2.91	
eresearch-fidelity-com	cyn	-2.35%	53.2400	53.9000	-1.2800	199,314	53.9500	53.0700	54.5200	63.7100	47.1900	53,178,000	18.74	$2.90b	1.47%	$0.200000		
finance-abc7-com	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
financial-content	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	-2.3%	$53.24	53.90	-1.28	199,314	53.95	53.07	54.52	63.71	47.19	53 mil	18.3	3 bil	1.5	0.80	2.91	
finviz	cyn	-2.35%	53.24			199,314			54.52	-15.85%	13.83%	53.18m	21.91	2.83b		0.80	2.43	
fool	cyn	-2.35%	$53.24	$53.90	-1.28	199,314	$53.95	$53.07	$54.52	$63.71	$47.19		18.70	$2.83b	0.80%	0.80		
foxbusiness	cyn		$53.24		-1.28	199,314			$54.52									
google-finance	cyn	(-2.35%)	53.24	53.90	-1.28	199,314.00	53.95	53.07		63.71	47.19	53.18m	21.91	2.83b	1.50	0.20	2.43	
howthemarketworks	cyn	-2.348%	53.24	53.9	-1.28	193,972	53.95	53.07	54.52									
hpcwire	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
insidestocks	cyn	-2.35%	53.24	53.95	-1.28	199300	53.95	53.07					price earnings ratio: 19.01					
investopedia	cyn	-2.35 %	$53.24	53.90	-1.28				54.52									
investorguide	cyn	-2.35%	53.24	53.90	-1.28		53.90	53.26		63.71	47.19		18.75	2.831b			2.908	
marketintellisearch	cyn	-2.35 %	$53.24	$53.90	-1.28	184.90k	$53.95	$53.07	$54.52			53.18m	22.44	2.90b	1.47 %		2.43	
marketwatch	cyn	-2.35%	$53.24	open: 53.90	-1.28	5,823	$53.95	$53.07	$54.52	$63.71	$47.19		18.22	$2.95b	1.50%	0.20	2.92	
minyanville	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
msn-money	cyn	-2.35%	53.24	53.90	-1.28	199,314	53.95	53.07	54.52	63.71	47.19	53.18 mil	18.30	2.9 bil	1.47%	0.80	2.43	
nasdaq-com	cyn	2.35%	$ 53.24		1.28	199,314	$ 53.95	$ 53.07	$ 54.52	$ 63.71	$ 47.19	53,178,000	18.3	$ 2,831,196,720	1.47 %	$0.800000	$ 2.91	
optimum	cyn	-2.35%	53.24 ( 4:15 pm edt)	53.90	-1.28	199,314	53.95	53.07	54.52	63.71	47.19	53.18m	18.3	2.8b	1.50	0.80	2.91	
paidcontent	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
pc-quote	cyn	-2.35%	53.24	53.9	-1.28	199,314	53.95	53.07	54.52	63.71	47.19	54,456,510	18.7354	2,899,265,000		0.2		
personal-wealth-biz	cyn	-2.35%	53.24	53.90	-1.28	199,314	53.95	53.07	54.52	63.71	47.19		18.75		1.10	0.60	2.908	
predictwallstreet	cyn	-2.35%	53.24		-1.28	199,314												
raymond-james	cyn	-2.35	53.24	53.90	-1.28	199,314	53.95	53.07	53.24	63.71	47.19		18.17				2.93	
renewable-energy-world	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
screamingmedia	cyn	-2.35%	$	open: 53.90	-1.28	5,823	$53.95	$53.07	$54.52	$63.71	$47.19		18.22	$2.95b	1.50%	0.20	2.92	
scroli	cyn	%	cyn			0												
smartmoney	cyn	(-2.35%)	53.24	$53.90	-1.28	199,314	$53.95	$53.07	$54.52	$63.71	$47.19			2,899,300	1.47%	$0.20		
stocknod	cyn	-2.348%	53.24 usd	53.90	-1.280	199,314	53.95	53.07	54.52	63.71	47.19	53,178,300						
stockpickr	cyn	-2.35%	$53.24 -1.28 | -2.35%	53.74	-1.28	199.31k	53.95	53.07	54.52	63.71	47.19							
stocksmart	cyn	%	$54.81	62.07		82,724	56.1	54.785										
stocktwits	cyn	-2.40%	53.21		-1.31													
streetinsider-com	cyn	2.35%	53.24	$53.90	-1.28	199,314	$53.95	$53.07	$54.52	$63.71	$47.19		18.30				$2.91	
thecramerreport	cyn		54.52	54.01	-1.02	326262	54.76	54.01										
thestree	cyn	-2.35%	$53.24	53.74	-1.28	199314	53.95	53.07	54.52	-63.71	47.19	5.31783e7		2.953522782e9				
tickerspy	cyn	-2.35%	$53.24	53.90	-1.28	199,314	53.95	53.07	54.52	63.71	47.19		18.7	2.8b	1.47%	$0.20		
tmx-quotemedia	cyn	-2.35%	53.240	53.900	-1.280	199,314	53.950	53.070	54.520	63.710	47.190	53,178,300	18.70	2,831,212,692	1.503	0.200 usd	2.91	
updown	cyn	-2.35%	$53.24	$53.90	-$1.28	193,491	$53.95	$53.07	$54.52	$63.71	$47.19	53.17b	18.32	$2.89b			2.98	
wallstreetsurvivor	cyn	-2.35%	53.24	53.90	-1.28	193,972	53.95	53.07		63.71	47.19		18.70	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	2.35%	53.24	53.90	1.28	199,314	53.95	53.07	54.52	63.71	47.19		18.31	2.83b	1.50%	0.80	2.91	
ycharts-com	cyn	-2.40%	53.21		-1.31					63.71	47.19		18.29	2.83b	1.54%		2.91	
zacks	cyn	(-2.35%)	53.24		-1.28	vol.  199,314	53.95	53.07		63.71	47.19		20.27	2.90 b	1.47	0.80	2.69	
advfn	myl	-2.60	24.33	24.74	-0.65	4093069	24.78	24.265										
barchart	myl	-2.60%	24.33	24.74	-0.65	3,879,470	24.78	24.26	24.98	25.46	16.87		14.73	$10.63 b			+0.73	
barrons	myl	2.60%	24.33	24.74	-0.65	4.092m	24.78	24.265				328.98 million		$10.94 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	-2.602%	24.330	24.740	-0.650	4,093,069	24.780	24.265		25.46	16.87	439.251mil	20.275	10,686.990mil			1.200	
boston-com	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
bostonmerchant	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
business-insider	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
chron	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
cio-com	myl	-2.60%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481	35.26	11b				
cnn-money	myl	-2.60%today&rsquo;s change	24.33data as of 4:00pm et	24.74	-0.65	4,092,269	24.78	24.27	24.98				35.3	$10.7b				
easystockalterts	myl	-2.63%	24.33	24.74	-0.65	4088016	24.78	24.27	24.98	25.46	16.87		35.26				0.69	
eresearch-fidelity-com	myl	-2.60%	24.3300	24.7400	-0.6500	4,093,069	24.7800	24.2650	24.9800	25.4600	16.8700	439,251,000	34.22	$10.97b				
finance-abc7-com	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
finance-abc7chicago-com	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
financial-content	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
finapps-forbes-com	myl	-2.6%	$24.33	24.74	-0.65	4,093,069	24.78	24.26	24.98	25.46	16.87	439 mil	33.3	11 bil	0.0	0.00	0.73	
finviz	myl	-2.60%	24.33			4,093,069			24.98	-4.44%	44.22%	439.25m	34.22	10.97b			0.73	
fool	myl	-2.60%	$24.33	$24.74	-0.65	4,092,269	$24.78	$24.26	$24.98	$25.46	$16.87		36.20	$10.69b	1.20%	0.24		
foxbusiness	myl		$24.33		-0.65	4,103,138			$24.98									
google-finance	myl	(-2.60%)	24.33	24.74	-0.65	4.09m	24.78	24.26		25.46	16.87	439.25m	33.34	10.69b			0.73	
howthemarketworks	myl	-2.602%	24.33	24.74	-0.65	4,088,016	24.78	24.265	24.98									
hpcwire	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
insidestocks	myl	-2.60%	24.33	24.74	-0.65	3649435	24.78	24.26					price earnings ratio: 14.40					
investopedia	myl	-2.60 %	$24.33	24.74	-0.65				24.98									
investorguide	myl	-2.60%	24.33	24.69	-0.65		24.78	24.28		25.46	16.55		34.31	10.687b			0.728	
marketintellisearch	myl	-2.56 %	$24.34	$24.74	-0.64	4042.50k	$24.78	$24.26	$24.98			439.25m	34.22	10.97b	0.0 %		0.73	
marketwatch	myl	-2.60%	$24.33	open: 24.74	-0.65	22,231	$24.78	$24.27	$24.98	$25.46	$16.87		36.20	$10.94b			0.67	
minyanville	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
msn-money	myl	-2.60%	24.33	24.74	-0.65	4.09 mil	24.78	24.27	24.98	25.46	16.87	439.25 mil	34.27	10.97 bil			0.73	
nasdaq-com	myl	2.6%	$ 24.33	$ 24.74	0.65	4,093,069	$ 24.78	$ 24.265	$ 24.98	$ 25.46	$ 16.87	439,251,000	33.33	$ 10,686,976,830	0.96 %	$0.240000	$ 0.73	
optimum	myl	-2.60%	24.33 ( 4:00 pm edt)	24.74	-0.65	4,081,405	24.78	24.27	24.98	25.46	16.87	439.25m	35.3	10.7b			0.69	
paidcontent	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
pc-quote	myl	-2.60%	24.33	24.74	-0.65	4,103,658	24.78	24.265	24.98	25.46	16.87	450,986,025	35.1831	10,972,490,000		0.06		
personal-wealth-biz	myl	-2.60%	24.33	24.69	-0.65	4,103,138	24.78	24.265	24.98	25.46	16.55		34.31			0.00	0.728	
predictwallstreet	myl	-2.60%	24.33		-0.65	4,093,069												
raymond-james	myl	-2.60	24.33	24.74	-0.65	4,093,069	24.78	24.27	24.33	25.46	16.87		31.60				0.77	
renewable-energy-world	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
screamingmedia	myl	-2.60%	$	open: 24.74	-0.65	7,353	$24.78	$24.27	$24.98	$25.46	$16.87		36.20	$10.94b			0.67	
scroli	myl	-2.60%	myl 24.33	24.74	-0.65	3,178,341	24.78	24.26	24.98	25.46	16.87		33.34				0.73	
simple-stock-quotes	myl	-2.60%	last trade: 24.33		change: -0.650								p/e ratio: 34.31					
smartmoney	myl	(-2.60%)	24.33	$24.74	-0.65	4,093,069	$24.78	$24.26	$24.98	$25.46	$16.87			10,972,500	0.00%	$0.06		
stocknod	myl	-2.602%	24.33 usd	24.74	-0.6500	4,088,016	24.78	24.27	24.98	25.46	16.87	439,251,481						
stockpickr	myl	-2.60%	$24.33 -0.65 | -2.60%	24.74	-0.65	4.09m	24.78	24.26	24.98	25.46	16.87							
stocksmart	myl	%	$23.18	21.11		643,144	23.6	23.11										
stocktwits	myl	-2.56%	24.34		-0.64													
streetinsider-com	myl	2.6%	24.33	$24.74	-0.65	4,088,016	$24.78	$24.27	$24.98	$25.46	$16.87		35.26				$0.69	
thecramerreport	myl		24.33	24.69	-0.65	4093069	24.78	24.265										
thestree	myl	-2.6%	$24.33	24.74	-0.65	4093069	24.78	24.26	24.98	-25.46	16.87	4.39251481e8		1.0937361877e10				
tickerspy	myl	-2.60%	$24.33	24.74	-0.65	4,093,069	24.78	24.27	24.98	25.46	16.87		35.2	10.9b	0.00%	$0.06		
tmx-quotemedia	myl	-2.60%	24.330	24.740	-0.650	4,095,456	24.780	24.265	24.980	25.460	16.870	439,251,481	36.20	10,686,988,533			0.69	
updown	myl	-2.60%	$24.33	$24.74	-$0.65	4,092,269	$24.78	$24.27	$24.98	$25.46	$16.87	439.25b	33.44	$10.97b			0.75	
wallstreetsurvivor	myl	-2.60%	24.33	24.74	-0.65	4,088,016	24.78	24.27		25.46	16.97		36.20	$11b			0.68	
yahoo-finance	myl	2.60%	24.33	24.69	0.65	4,093,069	24.78	24.26	24.98	25.46	16.87		33.42	10.69b			0.73	
ycharts-com	myl	-2.52%	24.34		-0.63					25.46	16.87		34.28	10.64b	0.00%		0.71	
zacks	myl	(-2.60%)	24.33		-0.65	vol.  4,093,069	24.78	24.27		25.46	16.87		14.78	10.97 b	0.00	0.00	1.69	
advfn	rli	-0.74	63.03	63.16	-0.47	77628	63.32	62.87										
barchart	rli	-0.74%	63.03	62.93	-0.47	77,628	63.32	62.87	63.50	64.60	45.00		11.72	$1.33 b	1.87%	$1.20	+6.12	
barrons	rli	0.74%	63.03	63.16	-0.47	75,691	63.32	62.87				21.24 million		$1.35 billion	1.90%	$0.3		
bloomberg	rli	-0.740%	63.030	63.160	-0.470	77,628	63.320	62.870		64.60	45.69	21.056mil	11.502	1,327.179mil	12.960	0.300 regular cash	5.480	
boston-com	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
bostonmerchant	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
business-insider	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
chron	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
cio-com	rli	-0.74%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305	10.32	1b	1.9	1.2		
cnn-money	rli	-0.74%today&rsquo;s change	63.03data as of 4:05pm et	63.16	-0.47	77,628	63.32	62.87	63.50				10.3	$1.3b	1.90%			
easystockalterts	rli	-0.74%	63.03	63.16	-0.47	77628	63.32	62.87	63.50	64.60	50.86		10.32				6.11	
eresearch-fidelity-com	rli	-0.74%	63.0300	63.1600	-0.4700	77,628	63.3200	62.8700	63.5000	64.6000	50.8600	21,056,000	10.38	$1.34b	1.89%	$0.300000		
finance-abc7-com	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
finance-abc7chicago-com	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
financial-content	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
finapps-forbes-com	rli	-0.7%	$63.03	63.16	-0.47	77,628	63.32	62.87	63.50	64.60	50.86	21 mil	10.3	1 bil	1.9	1.20	6.12	
finviz	rli	-0.74%	63.03			77,628			63.50	-2.43%	40.83%	21.06m	10.38	1.34b		1.20	6.12	
fool	rli	-0.74%	$63.03	$63.16	-0.47	75,691	$63.32	$62.87	$63.50	$64.60	$50.86		10.40	$1.33b	2.20%	1.20		
foxbusiness	rli		$63.03		-0.47	77,628			$63.50									
google-finance	rli	(-0.74%)	63.03	63.16	-0.47	77,628.00	63.32	62.87		64.60	50.86	21.06m	10.30	1.33b	1.90	0.30	6.12	
howthemarketworks	rli	-0.74%	63.03	63.16	-0.47	75,691	63.32	62.87	63.5									
hpcwire	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
insidestocks	rli	-0.74%	63.03	62.93	-0.47	75691	63.32	62.87					price earnings ratio: 11.50					
investopedia	rli	-0.74 %	$63.03	63.16	-0.47				63.50									
investorguide	rli	-0.63%	63.10	63.16	-0.40		63.16	62.93		61.97	50.86		10.39	1.329b			6.112	
marketintellisearch	rli	-0.74 %	$63.03	$63.16	-0.47	70.10k	$63.32	$62.87	$63.50			21.06m	10.38	1.34b	1.89 %		6.12	
marketwatch	rli	-0.74%	$63.03	open: 63.16	-0.47	1,937	$63.32	$62.87	$63.50	$64.60	$50.86		10.35	$1.35b	1.90%	0.30	6.09	
minyanville	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
msn-money	rli	-0.74%	63.03	63.16	-0.47	77,628	63.32	62.87	63.50	64.60	50.86	21.06 mil	10.32	1.34 bil	1.89%	1.20	6.12	
nasdaq-com	rli	0.74%	$ 63.03		0.47	75,691	$ 63.32	$ 62.87	$ 63.50	$ 64.60	$ 50.86	21,056,000	10.3	$ 1,327,159,680	1.89 %	$1.200000	$ 6.12	
optimum	rli	-0.74%	63.03 ( 4:15 pm edt)	63.16	-0.47	75,691	63.32	62.87	63.50	64.60	50.86	21.06m	10.3	1.3b	1.90	1.20	6.11	
paidcontent	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
pc-quote	rli	-0.74%	63.03	63.16	-0.47	77,628	63.32	62.87	63.5	64.60	50.86	21,213,010	10.3928	1,337,056,000		0.3		
personal-wealth-biz	rli	-0.74%	63.03	63.16	-0.47	77,628	63.32	62.87	63.50	61.97	50.86		10.39		13.32	8.46	6.112	
predictwallstreet	rli	-0.74%	63.03		-0.47	77,628												
raymond-james	rli	-0.74	63.03	63.16	-0.47	77,628	63.32	62.87	63.03	64.60	50.86		10.20				6.18	
renewable-energy-world	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
screamingmedia	rli	-0.74%	$	open: 63.16	-0.47	1,937	$63.32	$62.87	$63.50	$64.60	$50.86		10.35	$1.35b	1.90%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	-0.74%	last trade: 63.03		change: -0.470								p/e ratio: 10.39					
smartmoney	rli	(-0.74%)	63.03	$63.16	-0.47	77,628	$63.32	$62.87	$63.50	$64.60	$50.86			1,337,100	1.89%	$0.30		
stocknod	rli	-0.7402%	63.03 usd	63.16	-0.4700	77,628	63.32	62.87	63.50	64.60	50.86	21,056,305						
stockpickr	rli	-0.74%	$63.03 -0.47 | -0.74%	63.16	-0.47	75.69k	63.32	62.87	63.50	64.60	50.86							
stocksmart	rli	%	$59	52.65		8,099	60.28	58.97										
stocktwits	rli	-0.74%	63.03		-0.47													
streetinsider-com	rli	0.74%	63.03	$63.16	-0.47	77,628	$63.32	$62.87	$63.50	$64.60	$50.86		10.32				$6.11	
thecramerreport	rli		63.03	63.16	-0.47	77628	63.32	62.87										
thestree	rli	-0.74%	$63.03	63.16	-0.47	77628	63.32	62.87	63.5	-64.6	50.86	2.1056305e7		1.352235907e9				
tickerspy	rli	-0.74%	$63.03	63.16	-0.47	77,628	63.32	62.87	63.50	64.60	50.86		10.4	1.3b	1.89%	$0.30		
tmx-quotemedia	rli	-0.74%	63.030	63.160	-0.470	77,628	63.320	62.870	63.500	64.600	50.860	21,056,305	10.40	1,327,178,904	1.890	0.300 usd	6.11	
updown	rli	-0.74%	$63.03	$63.16	-$0.47	75,691	$63.32	$62.87	$63.50	$64.60	$50.86	21.05b	10.27	$1.33b			6.18	
wallstreetsurvivor	rli	-0.74%	63.03	63.16	-0.47	75,691	63.32	62.87		64.60	50.86		10.40	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.74%	63.03	63.16	0.47	77,628	63.32	62.87	63.50	64.60	50.86		10.31	1.33b	1.90%	1.20	6.11	
ycharts-com	rli	-0.74%	63.03		-0.47					64.60	50.86		10.32	1.33b	1.91%		6.11	
zacks	rli	(-0.74%)	63.03		-0.47	vol.  77,628	63.32	62.87		64.60	50.86		11.59	1.34 b	1.89	1.20	5.48	
advfn	lfus	-3.13	58.78	59.97	-1.9	89157	60.16	58.69										
barchart	lfus	-3.13%	58.78	60.10	-1.90	89,157	60.16	58.69	60.68	66.22	31.20		15.62	$1.29 b	0.98%	$0.60	+3.78	
barrons	lfus	3.13%	58.78	59.97	-1.90	89,157	60.16	58.69				22.21 million		$1.31 billion	1.02%	$0.15		
bloomberg	lfus	-3.131%	58.780	59.970	-1.900	89,157	60.160	58.690		66.38	31.47	22.730mil	15.189	1,336.072mil	0.766	0.150 regular cash	3.870	
boston-com	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
bostonmerchant	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
business-insider	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
chron	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
cio-com	lfus	-3.13%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038	15.55	1b	1	0.6		
cnn-money	lfus	-3.13%	58.78	59.97	-1.90	89,157	60.16	58.69	60.68				15.6	$1.3b	1.02%			
easystockalterts	lfus	-3.17%	58.78	59.97	-1.90	89157	60.16	58.69	60.68	66.38	31.47		15.55				3.78	
eresearch-fidelity-com	lfus	-3.13%	58.7800	59.9700	-1.9000	89,157	60.1600	58.6900	60.6800	66.3800	31.4700	22,730,000	16.05	$1.38b	0.99%	$0.150000		
finance-abc7-com	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
finance-abc7chicago-com	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
financial-content	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
finapps-forbes-com	lfus	-3.1%	$58.78	59.97	-1.90	89,157	60.16	58.69	60.68	66.38	31.47	23 mil	15.6	1 bil	1.0	0.60	3.78	
finviz	lfus	-3.13%	58.78			89,157			60.68	-11.23%	88.47%	22.73m	15.51	1.34b		0.60	3.79	
fool	lfus	-3.13%	$58.78	$59.97	-1.90	86,603	$60.16	$58.69	$60.68	$66.38	$31.47		16.30	$1.34b		0.60		
foxbusiness	lfus		$58.78		-1.90	89,968			$60.68									
google-finance	lfus	(-3.13%)	58.78	59.97	-1.90	89,157.00	60.16	58.69		66.38	31.47	22.73m	15.51	1.34b	1.02	0.15	3.79	
howthemarketworks	lfus	-3.131%	58.78	59.97	-1.9	86,603	60.16	58.69	60.68									
hpcwire	lfus	-3.131%	58.78 usd	59.97	-1.900	89,968	60.16	58.69	60.68	66.38	31.47	22,730,038						
insidestocks	lfus	-3.13%	58.78	60.10	-1.90	89157	60.16	58.69					price earnings ratio: 15.31					
investopedia	lfus	-3.13 %	$58.78	59.97	-1.90				60.68									
investorguide	lfus	-3.13%	58.78	59.97	-1.90		60.16	58.69		66.38	30.54		15.99	1.336b			3.795	
marketintellisearch	lfus	-3.13 %	$58.78	$59.97	-1.90	85.70k	$60.16	$58.69	$60.68			22.73m	16.01	1.38b	0.99 %		3.79	
marketwatch	lfus	-3.13%	$58.78	open: 59.97	-1.90	3,465	$60.16	$58.69	$60.68	$66.38	$31.47		23.71	$1.31b	1.02%	0.15	2.48	
minyanville	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
msn-money	lfus	-3.13%	58.78	59.97	-1.90	89,157	60.16	58.69	60.68	66.38	31.47	22.73 mil	15.51	1.38 bil	0.99%	0.60	3.79	
nasdaq-com	lfus	3.13%	$ 58.78	$ 59.97	1.90	89,157	$ 60.16	$ 58.69	$ 60.68	$ 66.38	$ 31.47	22,730,000	15.55	$ 1,336,069,400			$ 3.78	
optimum	lfus	-3.13%	58.78 ( 4:30 pm edt)	59.97	-1.90	89,157	60.16	58.69	60.68	66.38	31.47	22.73m	15.6	1.3b	1.02	0.60	3.78	
paidcontent	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
pc-quote	lfus	-3.13%	58.78	59.97	-1.90	89,157	60.16	58.69	60.68	66.38	31.47	23,464,721	16.01055	1,379,256,000		0.15		
personal-wealth-biz	lfus	-3.13%	58.78	59.97	-1.90	89,968	60.16	58.69	60.68	66.38	30.54		15.99		0.74	0.45	3.795	
predictwallstreet	lfus	-3.13%	58.78		-1.90	89,157												
raymond-james	lfus	-3.13	58.78	59.97	-1.90	89,157	60.16	58.69	58.78	66.38	31.47		15.31				3.84	
renewable-energy-world	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
screamingmedia	lfus	-3.13%	$	open: 59.97	-1.90	2,654	$60.16	$58.69	$60.68	$66.38	$31.47		23.71	$1.31b	1.02%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	-3.13%	last trade: 58.78		change: -1.900								p/e ratio: 15.99					
smartmoney	lfus	(-3.13%)	58.78	$59.97	-1.90	89,157	$60.16	$58.69	$60.68	$66.38	$31.47			1,379,300	0.99%	$0.15		
stocknod	lfus	-3.131%	58.78 usd	59.97	-1.900	89,157	60.16	58.69	60.68	66.38	31.47	22,730,038						
stockpickr	lfus	-3.13%	$58.78 -1.90 | -3.13%	59.97	-1.90	89.16k	60.16	58.69	60.68	66.38	31.47							
stocksmart	lfus	%	$58.97	47.93		21,368	60.22	58.8										
stocktwits	lfus	-3.12%	58.79		-1.89													
streetinsider-com	lfus	3.13%	58.78	$59.97	-1.9	89,157	$60.16	$58.69	$60.68	$66.38	$31.47		15.55				$3.78	
thecramerreport	lfus		58.78	59.97	-1.90	89157	60.16	58.69										
thestree	lfus	-3.13%	$58.78	59.97	-1.9	89157	60.16	58.69	60.68	-66.38	31.47	2.2730038e7		1.395624333e9				
tickerspy	lfus	-3.13%	$58.78	59.97	-1.90	89,157	60.16	58.69	60.68	66.38	31.47		16.0	1.3b	0.99%	$0.15		
tmx-quotemedia	lfus	-3.13%	58.780	59.970	-1.900	89,968	60.160	58.690	60.680	66.380	31.470	22,730,038	16.10	1,336,071,634	0.989	0.150 usd	3.78	
updown	lfus	-3.13%	$58.78	$59.97	-$1.90	84,949	$60.16	$58.69	$60.68	$66.38	$31.47	22.73b	15.66	$1.37b			3.87	
wallstreetsurvivor	lfus	-3.13%	58.78	59.97	-1.90	86,603	60.16	58.69		66.38	34.92		16.10	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	3.13%	58.78	59.97	1.90	89,157	60.16	58.69	60.68	66.38	31.47		15.49	1.34b	1.00%	0.60	3.80	
ycharts-com	lfus	-3.15%	58.79		-1.91					66.38	31.47		15.51	1.29b	1.03%		3.79	
zacks	lfus	(-3.13%)	58.78		-1.90	vol.  89,157	60.16	58.69		66.38	31.47		15.44	1.38 b	0.99	0.60	3.93	
advfn	icge	-2.83	12.69	12.86	-0.37	133977	13.09	12.61										
barchart	icge	-2.83%	12.69	12.86	-0.37	134,836	13.09	12.61	13.06	14.50	7.66		43.53	$470.55 m			+0.90	
barrons	icge	2.83%	12.69	12.86	-0.37	130,710	13.09	12.62				37.06 million		$484.33 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	-2.833%	12.690	12.860	-0.370	133,977	13.090	12.610		14.50	7.66	37.085mil		470.610mil			-0.100	
boston-com	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
bostonmerchant	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
business-insider	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
chron	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
cio-com	icge	-2.83%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074	14.26	471m				
cnn-money	icge	-2.76%	12.70	12.86	-0.36	124,051	13.09	12.61	13.06				14.3	$471.0m				
easystockalterts	icge	-2.88%	12.69	12.86	-0.37	133977	13.09	12.61	13.06	14.50	7.64		14.26				0.89	
eresearch-fidelity-com	icge	-2.83%	12.6900	12.8600	-0.3700	133,977	13.0900	12.6100	13.0600	14.5000	7.6600			$484.33m				
finance-abc7-com	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
finance-abc7chicago-com	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
financial-content	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
finapps-forbes-com	icge	-2.8%	$12.69	12.86	-0.37	133,977	13.09	12.61	13.06	14.50	7.66	37 mil	13.9	471 mil	0.0	0.00	0.91	
finviz	icge	-2.83%	12.69			133,977			13.06	-12.48%	65.67%	37.09m	14.84	484.40m			0.88	
fool	icge	-2.83%	$12.69	$12.86	-0.37	130,910	$13.09	$12.61	$13.06	$14.50	$7.66		14.50	$470.61m				
foxbusiness	icge		$12.69		-0.37	133,977			$13.06									
google-finance	icge	(-2.83%)	12.69	12.86	-0.37	133,977.00	13.09	12.61		14.50	7.66	37.09m	14.36	470.61m			0.88	
howthemarketworks	icge	-2.833%	12.69	12.86	-0.37	130,910	13.09	12.61	13.06									
hpcwire	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
insidestocks	icge	-2.83%	12.69	12.86	-0.37	133977	13.09	12.61										
investopedia	icge	-2.83 %	$12.69	12.86	-0.37				13.06									
investorguide	icge	-2.83%	12.69	12.86	-0.37		13.09	12.61		14.50	7.20		14.38	469.9m			0.908	
marketintellisearch	icge	-2.83 %	$12.69	$13.04	-0.37	130.30k	$13.09	$12.61	$13.06			37.09m	14.84	0.48b	0.0 %		0.88	
marketwatch	icge	-2.83%	$12.69	open: 12.86	-0.37	3,267	$13.09	$12.61	$13.06	$13.15	$11.98		14.56	$484.33m			0.87	
minyanville	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
msn-money	icge	-2.83%	12.69	12.86	-0.37	133,977	13.09	12.61	13.06	14.50	7.66	37.09 mil	14.59	484.33 mil			0.91	
nasdaq-com	icge	2.83%	$ 12.69	$ 12.86	0.37	133,977	$ 13.09	$ 12.61	$ 13.06	$ 14.50	$ 7.66	37,085,000	14.1	$ 470,608,650			$ 0.90	
optimum	icge	-2.83%	12.69 ( 4:00 pm edt)	12.86	-0.37	133,977	13.09	12.61	13.06	14.50	7.64	37.09m	14.3	470.6m			0.89	
paidcontent	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
pc-quote	icge	-2.76%	12.7	12.86	-0.36	133,977	13.09	12.61	13.06	14.50	7.66	38,136,228	15.01149	484,330,000				
personal-wealth-biz	icge	-2.83%	12.69	13.04	-0.37	133,977	13.09	12.61	13.06	14.50	7.20		14.38			0.00	0.908	
predictwallstreet	icge	-2.83%	12.69		-0.37	133,977												
raymond-james	icge	-2.83	12.69	12.86	-0.37	133,977	13.09	12.61	12.69	14.50	7.66		13.95				0.91	
renewable-energy-world	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
screamingmedia	icge	-2.83%	$	open: 12.86	-0.37	3,267	$13.09	$12.61	$13.06	$13.15	$11.98		14.56	$484.33m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	-2.83%	last trade: 12.69		change: -0.370								p/e ratio: 14.38					
smartmoney	icge	(-2.83%)	12.69	$12.86	-0.37	133,977	$13.09	$12.61	$13.06	$14.50	$7.66			484,300	0.00%	$0.00		
stocknod	icge	-2.833%	12.69 usd	12.86	-0.3700	133,977	13.09	12.61	13.06	13.15	11.98	37,085,074						
stockpickr	icge	-2.83%	$12.69 -0.37 | -2.83%	12.86	-0.37	130.91k	13.09	12.61	13.06	14.50	7.66							
stocksmart	icge	%	$12.32	14.1		5,575	12.94	12.32										
stocktwits	icge	-2.76%	12.70		-0.36													
streetinsider-com	icge	2.83%	12.69	$12.86	-0.37	133,977	$13.09	$12.61	$13.06	$14.50	$7.64		14.26				$0.89	
thecramerreport	icge		12.69	13.04	-0.37	133977	13.09	12.61										
thestree	icge	-2.83%	$12.69	12.86	-0.37	133977	13.09	12.61	13.06	-14.5	7.66	3.7085074e7		4.84331066e8				
tickerspy	icge	-2.83%	$12.69	12.86	-0.37	133,977	13.09	12.61	13.06	14.50	7.66		15.0	484.2m	0.00%	$0.00		
tmx-quotemedia	icge	-2.83%	12.690	12.860	-0.370	133,977	13.090	12.610	13.060	14.500	7.660	37,085,074	14.50	470,609,589			0.90	
updown	icge	-2.83%	$12.69	$12.86	-$0.37	130,710	$13.09	$12.61	$13.06	$14.50	$7.66	37.08b	14.18	$484m			0.92	
wallstreetsurvivor	icge	-2.83%	12.69	12.86	-0.37	130,910	13.09	12.61		14.50	7.87		14.50	$484m			1.26	
yahoo-finance	icge	2.83%	12.69	13.04	0.37	133,977	13.09	12.61	13.06	14.50	7.66		13.98	469.86m			0.91	
ycharts-com	icge	-2.76%	12.70		-0.36					14.50	7.66		14.27	470.92m	0.00%		0.89	
zacks	icge	(-2.83%)	12.69		-0.37	vol.  133,977	13.09	12.61		14.50	7.64		43.53	484.33 m	0.00	0.00	.3	
advfn	fslr	-4.28	126.93	130.32	-5.67	1307369	130.98	126.55										
barchart	fslr	-4.28%	126.93	130.32	-5.67	1,289,618	130.98	126.55	132.60	175.45	111.40		18.95	$10.90 b			+7.01	
barrons	fslr	4.28%	126.93	130.32	-5.67	1.306m	130.98	126.55				86.49 million		$11.45 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	-4.276%	126.930	130.320	-5.670	1,307,369	130.980	126.550		175.45	111.40	86.161mil	17.646	10,916.560mil			7.180	
boston-com	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
bostonmerchant	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
business-insider	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
chron	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
cio-com	fslr	-4.28%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700	18.11	11b				
cnn-money	fslr	-4.28%	126.93	130.32	-5.67	1,306,038	130.98	126.55	132.60				16.5	$10.9b				
easystockalterts	fslr	-4.35%	126.93	130.32	-5.67	1307069	130.98	126.55	132.60	175.45	111.40		18.11				7.01	
eresearch-fidelity-com	fslr	-4.28%	126.9300	130.3200	-5.6700	1,307,369	130.9800	126.5500	132.6000	175.4490	111.4000	86,161,000	18.92	$11.42b				
finance-abc7-com	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
financial-content	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	-4.3%	$126.93	130.32	-5.67	1,307,369	130.98	126.55	132.60	175.44	111.40	86 mil	18.1	11 bil	0.0	0.00	7.01	
finviz	fslr	-4.28%	126.93			1,307,269			132.60	-27.65%	13.94%	86.16m	18.92	11.42b			7.01	
fool	fslr	-4.19%	$127.05	$130.32	-5.55	1,129,353	$130.98	$126.55	$132.60	$175.45	$111.40		18.90	$10.95b				
foxbusiness	fslr		$126.93		-5.67	1,308,117			$132.60									
google-finance	fslr	(-4.28%)	126.93	130.32	-5.67	1.31m	130.98	126.55		175.45	111.40	86.16m	18.10	10.94b			7.01	
howthemarketworks	fslr	-4.276%	126.93	130.32	-5.67	1,307,069	130.98	126.55	132.6									
hpcwire	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
insidestocks	fslr	-4.28%	126.93	130.32	-5.67	1223435	130.98	126.55					price earnings ratio: 17.68					
investopedia	fslr	-4.28 %	$126.93	130.32	-5.67				132.60									
investorguide	fslr	-4.30%	126.90	130.55	-5.70		130.79	126.55		175.45	100.19		18.92	10.934b			7.008	
marketintellisearch	fslr	-4.21 %	$127.02	$130.32	-5.58	1286.90k	$130.98	$126.55	$132.60			86.16m	18.92	11.42b	0.0 %		7.01	
marketwatch	fslr	-4.28%	$126.90	open: 130.32	-5.67	3,485	$130.98	$126.55	$132.60	$175.45	$111.40		96.97	$11.45b			1.31	
minyanville	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
msn-money	fslr	-4.28%	126.93	130.32	-5.67	1.31 mil	130.98	126.55	132.60	175.45	111.40	86.16 mil	18.11	11.42 bil			7.01	
nasdaq-com	fslr	4.28%	$ 126.93	$ 130.32	5.67	1,307,369	$ 130.98	$ 126.55	$ 132.60	$ 175.449	$ 111.40	86,161,000	18.11	$ 10,936,415,730			$ 7.01	
optimum	fslr	-4.28%	126.93 ( 4:00 pm edt)	130.32	-5.67	1,305,738	130.98	126.55	132.60	175.45	111.40	86.16m	18.1	10.9b			7.01	
paidcontent	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
pc-quote	fslr	-4.28%	126.93	130.32	-5.67	1,318,870	130.98	126.55	132.6	175.45	111.40	90,009,832	18.91583	11,424,948,000				
personal-wealth-biz	fslr	-4.28%	126.93	130.55	-5.67	1,308,017	130.98	126.55	132.60	175.45	100.19		18.92			0.00	7.008	
predictwallstreet	fslr	-4.28%	126.93		-5.67	1,238,520												
raymond-james	fslr	-4.28	126.93	130.32	-5.67	1,307,369	130.98	126.55	126.93	175.45	111.40		17.78				7.14	
renewable-energy-world	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
screamingmedia	fslr	-4.28%	$	open: 130.32	-5.67	3,485	$130.98	$126.55	$132.60	$175.45	$111.40		96.97	$11.45b			1.31	
scroli	fslr	-4.28%	fslr 126.93	130.32	-5.67	1,181,673	130.98	126.55	132.60	175.45	111.40		18.10				7.01	
simple-stock-quotes	fslr	-4.28%	last trade: 126.93		change: -5.670								p/e ratio: 18.92					
smartmoney	fslr	(-4.28%)	126.93	$130.32	-5.67	1,307,369	$130.98	$126.55	$132.60	$175.45	$111.40			11,424,900	0.00%	$0.00		
stocknod	fslr	-4.276%	126.93 usd	130.32	-5.670	1,307,069	130.98	126.55	132.60	175.45	111.40	86,160,700						
stockpickr	fslr	-4.28%	$126.93 -5.67 | -4.28%	130.32	-5.67	1.31m	130.98	126.55	132.60	175.45	111.40							
stocksmart	fslr	%	$119.75	130.74		219,295	125.68	119.5										
stocktwits	fslr	-4.28%	126.92		-5.68													
streetinsider-com	fslr	4.28%	126.93	$130.32	-5.67	1,307,069	$130.98	$126.55	$132.60	$175.45	$111.40		18.11				$7.01	
thecramerreport	fslr		132.60	130.51	-0.27	1057005	132.78	130.26										
thestree	fslr	-4.28%	$126.93	130.32	-5.67	1307369	130.98	126.55	132.6	-175.45	111.4	8.61607e7		1.1448172209e10				
tickerspy	fslr	-4.28%	$126.93	130.32	-5.67	1,307,369	130.98	126.55	132.60	175.45	111.40		18.9	11.4b	0.00%	$0.00		
tmx-quotemedia	fslr	-4.28%	126.930	130.320	-5.670	1,253,417	130.980	126.550	132.600	175.449	111.400	86,160,700	18.90	10,936,377,651			7.01	
updown	fslr	-4.28%	$126.93	$130.32	-$5.67	1,306,038	$130.98	$126.55	$132.60	$175.45	$111.40	86.16b	18.56	$11.42b			7.14	
wallstreetsurvivor	fslr	-4.28%	126.93	130.32	-5.67	1,307,069	130.98	126.55		175.45	111.40		18.90	$11b			7.68	
yahoo-finance	fslr	4.28%	126.93	130.55	5.67	1,307,269	130.98	126.55	132.60	175.45	111.40		18.11	10.94b			7.01	
ycharts-com	fslr	-4.24%	126.92		-5.62					175.45	111.40		18.11	10.90b	0.00%		7.01	
zacks	fslr	(-4.28%)	126.93		-5.67	vol.  1,307,369	130.98	126.55		175.45	111.40		18.92	11.42 b	0.00	0.00	7.01	
advfn	mgrc	-1.08	28.37	28.2	-0.31	26525	28.51	28.2										
barchart	mgrc	-1.08%	28.37	28.35	-0.31	26,525	28.51	28.20	28.68	29.08	19.41		17.83	$687.97 m	3.18%	$0.92	+1.62	
barrons	mgrc	1.08%	28.37	28.20	-0.31	26,525	28.51	28.20				24.29 million		$702.06 million	3.24%	$0.23		
bloomberg	mgrc	-1.081%	28.370	28.200	-0.310	26,525	28.510	28.200		29.21	19.93	24.301mil	17.512	689.426mil	3.187	0.230 regular cash	1.620	
boston-com	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
bostonmerchant	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
business-insider	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
chron	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
cio-com	mgrc	-1.08%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246	17.51	689m	3.2	0.92		
cnn-money	mgrc	-1.08%	28.37	28.20	-0.31	26,525	28.51	28.20	28.68				17.5	$689.4m	3.24%			
easystockalterts	mgrc	-1.10%	28.37	28.20	-0.31	26525	28.51	28.20	28.68	29.21	19.93		17.51				1.62	
eresearch-fidelity-com	mgrc	-1.08%	28.3700	28.2000	-0.3100	26,525	28.5100	28.2000	28.6800	29.2100	19.9300	24,301,000	17.70	$696.95m	3.21%	$0.230000		
finance-abc7-com	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
financial-content	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	-1.1%	$28.37	28.20	-0.31	26,525	28.51	28.20	28.68	29.21	19.93	24 mil	17.5	689 mil	3.2	0.92	1.62	
finviz	mgrc	-1.08%	28.37			26,525			28.68	-2.44%	46.13%	24.30m	17.51	689.39m		0.92	1.62	
fool	mgrc	-1.08%	$28.37	$28.20	-0.31	24,494	$28.51	$28.20	$28.68	$29.21	$19.93		17.50	$689.43m	4.20%	0.92		
foxbusiness	mgrc		$28.37		-0.31	27,393			$28.68									
google-finance	mgrc	(-1.08%)	28.37	28.20	-0.31	26,525.00	28.51	28.20		29.21	19.93	24.30m	17.55	689.43m	3.24	0.23	1.62	
howthemarketworks	mgrc	-1.081%	28.37	28.2	-0.31	24,494	28.51	28.2	28.68									
hpcwire	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
insidestocks	mgrc	-1.08%	28.37	28.35	-0.31	26525	28.51	28.20										
investopedia	mgrc	-1.08 %	$28.37	28.20	-0.31				28.68									
investorguide	mgrc	-1.08%	28.37	28.20	-0.31		28.51	28.20		29.21	19.93		17.82	689.4m			1.609	
marketintellisearch	mgrc	-1.08 %	$28.37	$28.24	-0.31	9.50k	$28.51	$28.20	$28.68			24.30m	17.70	0.70b	3.21 %		1.62	
marketwatch	mgrc	-1.08%	$28.37	open: 28.20	-0.31	2,899	$28.51	$28.20	$28.68	$29.21	$19.93		17.74	$702.06m	3.24%	0.23	1.60	
minyanville	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
msn-money	mgrc	-1.08%	28.37	28.20	-0.31	26,525	28.51	28.20	28.68	29.21	19.93	24.30 mil	17.62	696.96 mil	3.21%	0.92	1.62	
nasdaq-com	mgrc	1.08%	$ 28.37	$ 28.20	0.31	26,525	$ 28.51	$ 28.20	$ 28.68	$ 29.21	$ 19.93	24,301,000	17.51	$ 689,419,370	3.21 %	$0.920000	$ 1.62	
optimum	mgrc	-1.08%	28.37 ( 4:30 pm edt)	28.20	-0.31	26,525	28.51	28.20	28.68	29.21	19.93	24.30m	17.5	689.4m	3.24	0.92	1.62	
paidcontent	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
pc-quote	mgrc	-1.08%	28.37	28.2	-0.31	26,525	28.51	28.2	28.68	29.21	19.93	24,566,539	17.81366	696,953,000		0.23		
personal-wealth-biz	mgrc	-1.08%	28.37	28.24	-0.31	27,393	28.51	28.20	28.68	29.21	19.93		17.82		3.16	0.905	1.609	
predictwallstreet	mgrc	-1.08%	28.37		-0.31	26,525												
raymond-james	mgrc	-1.08	28.37	28.20	-0.31	26,525	28.51	28.20	28.37	29.21	19.93		17.19				1.65	
renewable-energy-world	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
screamingmedia	mgrc	-1.08%	$	open: 28.20	-0.31	2,031	$28.51	$28.20	$28.68	$29.21	$19.93		17.74	$702.06m	3.24%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	-1.08%	last trade: 28.37		change: -0.310								p/e ratio: 17.82					
smartmoney	mgrc	(-1.08%)	28.37	$28.20	-0.31	26,525	$28.51	$28.20	$28.68	$29.21	$19.93			697,400	3.21%	$0.23		
stocknod	mgrc	-1.081%	28.37 usd	28.20	-0.3100	26,525	28.51	28.20	28.68	29.21	19.93	24,301,246						
stockpickr	mgrc	-1.08%	$28.37 -0.31 | -1.08%	28.20	-0.31	26.53k	28.51	28.20	28.68	29.21	19.93							
stocksmart	mgrc	%	$26.89	26.61		9,446	27.99	26.87										
stocktwits	mgrc	-1.05%	28.38		-0.30													
streetinsider-com	mgrc	1.08%	28.37	$28.20	-0.31	26,525	$28.51	$28.20	$28.68	$29.21	$19.93		17.51				$1.62	
thecramerreport	mgrc		28.37	28.24	-0.31	26525	28.51	28.20										
thestree	mgrc	-1.08%	$28.37	28.2	-0.31	26525	28.51	28.2	28.68	-29.21	19.93	2.4301246e7		7.02062997e8				
tickerspy	mgrc	-1.08%	$28.37	28.20	-0.31	24,494	28.51	28.20	28.68	29.21	19.93		17.8	697.4m	3.21%	$0.23		
tmx-quotemedia	mgrc	-1.08%	28.370	28.200	-0.310	27,393	28.510	28.200	28.680	29.210	19.930	24,301,246	17.70	689,426,349	3.208	0.230 usd	1.62	
updown	mgrc	-1.08%	$28.37	$28.20	-$0.31	24,494	$28.51	$28.20	$28.68	$29.21	$19.93	24.30b	17.49	$697m			1.64	
wallstreetsurvivor	mgrc	-1.08%	28.37	28.20	-0.31	24,494	28.51	28.20		29.21	19.93		17.70	$697m	3.20%	0.90 -	1.50	
yahoo-finance	mgrc	1.08%	28.37	28.24	0.31	26,525	28.51	28.20	28.68	29.21	19.93		17.63	689.42m	3.20%	0.92	1.61	
ycharts-com	mgrc	-1.01%	28.38		-0.29					29.21	19.93		17.63	688.22m	3.43%		1.61	
zacks	mgrc	(-1.08%)	28.37		-0.31	vol.  26,525	28.51	28.20		29.21	19.93		17.7	696.95 m	3.21	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	3.020	88,700,606						
bostonmerchant	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
business-insider	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
chron	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
cio-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606		443m				
cnn-money	clrt																	
easystockalterts	clrt	0.00%	4.99	54.28	+0.00	383912	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	3.020	88,700,606						
finance-abc7chicago-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
financial-content	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	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	3.020	88,700,606						
insidestocks	clrt																	
investorguide	clrt		0.00															
marketintellisearch	clrt	-2.88 %	$15.50	$15.80	-0.46	2673.20k	$15.81	$15.44	$15.96						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	3.020	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	3.020	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	3.020	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	$54.28		383,912	$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	-4.92	61.88	64.03	-3.2	1698900	64.52	61.7										
barchart	rkt	-4.92%	61.88	64.03	-3.20	1,698,900	64.52	61.70	65.08	78.64	46.18		12.99	$2.44 b	1.2%	$0.80	+5.64	
barrons	rkt	4.92%	61.88	64.03	-3.20	1.699m	64.52	61.70				39.10 million		$4.68 billion	1.29%	$0.2		
bloomberg	rkt	-4.917%	61.880	64.030	-3.200	1,698,900	64.520	61.700		78.64	46.61	69.267mil	12.062	4,286.236mil	1.203	0.200 regular cash	5.130	
boston-com	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
bostonmerchant	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
business-insider	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
chron	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
cio-com	rkt	-4.92%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440	10.97	2b	1.2	0.8		
cnn-money	rkt	-4.92%today&rsquo;s change	61.88data as of 4:01pm et	64.03	-3.20	1,698,567	64.52	61.70	65.08				11.0	$2.4b	1.29%			
easystockalterts	rkt	-5.00%	61.88	64.03	-3.20	1698900	64.52	61.70	65.08	78.64	46.61		10.97				5.64	
eresearch-fidelity-com	rkt	-4.92%	61.8800	64.0300	-3.2000	1,698,900	64.5200	61.7000	65.0800	78.6400	46.6100	39,414,000	11.54	$2.57b	1.23%	$0.200000		
finance-abc7-com	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
financial-content	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	-4.9%	$61.88	64.03	-3.20	1,698,900	64.52	61.70	65.08	78.64	46.61	39 mil	11.0	2 bil	1.3	0.80	5.64	
finviz	rkt	-4.92%	61.88			1,698,800			65.08	-21.31%	34.01%	39.41m	11.56	2.56b		0.80	5.63	
fool	rkt	-5.06%	$61.79	$64.03	-3.29	1,472,010	$64.52	$61.74	$65.08	$78.64	$46.61		11.50	$2.44b	1.50%	0.80		
foxbusiness	rkt		$61.88		-3.20	1,699,838			$65.08									
google-finance	rkt	(-4.92%)	61.88	64.03	-3.20	1.70m	64.52	61.70		78.64	46.61	39.41m	10.99	2.44b	1.29	0.20	5.63	
howthemarketworks	rkt	-4.917%	61.88	64.03	-3.2	1,698,900	64.52	61.7	65.08									
hpcwire	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
insidestocks	rkt	-4.92%	61.88	64.03	-3.20	1698900	64.52	61.70					price earnings ratio: 12.13					
investopedia	rkt	-4.92 %	$61.88	64.03	-3.20				65.08									
investorguide	rkt	-4.92%	61.88		-3.20			61.90		77.62	46.61		11.57	2.439b			5.625	
marketintellisearch	rkt	-4.92 %	$61.88	$64.03	-3.20	1613.50k	$64.52	$61.70	$65.08			39.41m	11.56	2.56b	1.23 %		5.63	
marketwatch	rkt	-4.92%	$61.88	open: 64.03	-3.20	1,271	$64.52	$61.70	$65.08	$78.64	$15.91		11.12	$4.68b	1.29%	0.20	5.56	
minyanville	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
msn-money	rkt	-4.92%	61.88	64.03	-3.20	1.7 mil	64.52	61.70	65.08	78.64	46.61	39.41 mil	10.99	2.57 bil	1.23%	0.80	5.63	
nasdaq-com	rkt	4.92%	$ 61.88		3.20	1,698,567	$ 64.52	$ 61.70	$ 65.08	$ 78.64	$ 46.61	39,414,000	10.97	$ 2,438,938,320	1.23 %	$0.800000	$ 5.64	
optimum	rkt	-4.92%	61.88 ( 4:01 pm edt)	64.03	-3.20	1,698,567	64.52	61.70	65.08	78.64	46.61	39.41m	11.0	2.4b	1.29	0.80	5.64	
paidcontent	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
pc-quote	rkt	-4.92%	61.88	64.03	-3.20	1,699,838	64.52	61.7	65.08	78.64	46.61	74,055,317	11.5595	4,582,543,000		0.2		
personal-wealth-biz	rkt	-4.92%	61.88	64.03	-3.20	1,699,838	64.52	61.70	65.08	77.62	46.61		11.57		1.15	0.75	5.625	
predictwallstreet	rkt	-4.92%	61.88		-3.20	1,698,900												
raymond-james	rkt	-4.92	61.88	64.03	-3.20	1,698,900	64.52	61.70	61.88	78.64	46.61		10.78				5.74	
renewable-energy-world	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
screamingmedia	rkt	-4.92%	$	open: 64.03	-3.20	1,271	$64.52	$61.70	$65.08	$78.64	$15.91		11.12	$4.68b	1.29%	0.20	5.56	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	-4.92%	last trade: 61.88		change: -3.200								p/e ratio: 11.57					
smartmoney	rkt	(-4.92%)	61.88	$64.03	-3.20	1,698,900	$64.52	$61.70	$65.08	$78.64	$46.61			2,565,100	1.23%	$0.20		
stocknod	rkt	-4.917%	61.88 usd	64.03	-3.200	1,698,900	64.52	61.70	65.08	75.40	46.61	39,414,440						
stockpickr	rkt	-4.92%	$61.88 -3.20 | -4.92%	64.03	-3.20	1.70m	64.52	61.70	65.08	78.64	46.61							
stocksmart	rkt	%	$73.42	54.59		110,113	76.64	73.42										
stocktwits	rkt	-5.01%	61.82		-3.26													
streetinsider-com	rkt	4.92%	61.88	$64.03	-3.2	1,698,900	$64.52	$61.70	$65.08	$78.64	$46.61		10.97				$5.64	
thecramerreport	rkt		65.08	65.53	-1.32	813541	65.54	64.04										
thestree	rkt	-4.92%	$61.88	64.03	-3.2	1698900	64.52	61.7	65.08	-78.64	46.61	3.941444e7		2.617118816e9				
tickerspy	rkt	-4.92%	$61.88	64.03	-3.20	1,698,900	64.52	61.70	65.08	78.64	46.61		11.6	2.5b	1.23%	$0.20		
tmx-quotemedia	rkt	-4.92%	61.880	64.030	-3.200	1,699,838	64.520	61.700	65.080	78.640	46.610	39,414,440	11.50	2,438,965,547	1.229	0.200 usd	5.64	
updown	rkt	-4.92%	$61.88	$64.03	-$3.20	1,698,567	$64.52	$61.70	$65.08	$78.64	$46.61	39.41b	11.21	$2.56b			5.81	
wallstreetsurvivor	rkt	-4.92%	61.88	64.03	-3.20	1,698,900	64.52	61.70		78.64	46.61		11.50	$3b	1.20%	0.60 -	5.70	
yahoo-finance	rkt	4.92%	61.88	64.03	3.20	1,698,900	64.52	61.70	65.08	78.64	46.61		11.00	2.44b	1.20%	0.80	5.63	
ycharts-com	rkt	-5.01%	61.82		-3.26					78.64	46.61		10.98	2.44b	1.26%		5.63	
zacks	rkt	(-4.92%)	61.88		-3.20	vol.  1,698,900	64.52	61.70		78.64	46.61		12.74	2.57 b	1.23	0.80	5.11	
advfn	meru	-4.75	11.22	11.65	-0.56	201691	11.682	11.0										
barchart	meru	-4.75%	11.22	11.65	-0.56	201,691	11.68	11.00	11.78	27.33	10.44		0.00	$191.97 m			-0.26	
barrons	meru	4.75%	11.22	11.65	-0.56	201,691	11.682	11.00				11.98 million		$229.52 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-4.754%	11.220	11.650	-0.560	201,691	11.682	11.000		27.33	10.44	17.347mil		194.628mil			-0.350	
boston-com	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
bostonmerchant	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
business-insider	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
chron	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
cio-com	meru	-4.75%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784	102.00	49m				
cnn-money	meru	-4.75%	11.22	11.65	-0.56	201,691	11.68	11.00	11.78				102.0	$194.6m				
easystockalterts	meru	-4.81%	11.22	11.65	-0.56	201691	11.68	11.00	11.78	27.33	10.44		102.00				0.11	
eresearch-fidelity-com	meru	-4.75%	11.2200	11.6500	-0.5600	201,691	11.6820	11.0000	11.7800	27.3300	10.4400	17,347,000	nm	$204.35m				
finance-abc7-com	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
financial-content	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-4.8%	$11.22	11.65	-0.56	201,691	11.68	11.00	11.78	27.33	10.44	17 mil		195 mil	0.0	0.00	-0.26	
finviz	meru	-4.75%	11.22			201,691			11.78	-58.95%	7.47%	17.35m		194.67m			-0.26	
fool	meru	-4.75%	$11.22	$11.65	-0.56	200,776	$11.68	$11.00	$11.78	$27.33	$10.44		110.90	$194.63m				
foxbusiness	meru		$11.22		-0.56	202,076			$11.78									
google-finance	meru	(-4.75%)	11.22	11.65	-0.56	201,691.00	11.68	11.00		27.33	10.44	17.35m		194.63m			-0.26	
howthemarketworks	meru	-4.754%	11.22	11.65	-0.56	200,776	11.682	11	11.78									
hpcwire	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	17,346,542						
insidestocks	meru	-4.75%	11.22	11.65	-0.56	201691	11.68	11.00										
investopedia	meru	-4.75 %	$11.22	11.65	-0.56				11.78									
marketintellisearch	meru	-4.75 %	$11.22	$11.61	-0.56	202.40k	$11.65	$11.00	$11.78			17.35m	0.00	0.20b	0.0 %		-0.26	
marketwatch	meru	-4.75%	$11.22	open: 11.65	-0.56	1,300	$11.68	$11.00	$11.78	$27.33	$10.44			$229.52m				
minyanville	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
msn-money	meru	-4.75%	11.22	11.65	-0.56	201,691	11.68	11.00	11.78	27.33	10.44	17.35 mil	0.16	204.34 mil			-0.26	
nasdaq-com	meru	4.75%	$ 11.22	$ 11.65	0.56	201,691	$ 11.682	$ 11	$ 11.78	$ 27.33	$ 10.44	17,347,000		$ 194,633,340			$ -0.26	
optimum	meru	-4.75%	11.22 ( 4:30 pm edt)	11.65	-0.56	201,691	11.68	11.00	11.78	27.33	10.44	4.39m	102.0	49.2m			0.11	
paidcontent	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
pc-quote	meru	-4.75%	11.22	11.65	-0.56	201,691	11.682	11.0	11.78	27.33	10.44	18,212,807	0.16608	204,348,000				
personal-wealth-biz	meru	-4.75%	11.22	11.61	-0.56	202,076	11.682	11.00	11.78	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-4.75%	11.22		-0.56	201,691												
raymond-james	meru	-4.75	11.22	11.65	-0.56	201,691	11.68	11.00	11.22	27.33	10.44						-0.25	
renewable-energy-world	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
screamingmedia	meru	-4.75%	$	open: 11.65	-0.56	915	$11.68	$11.00	$11.78	$27.33	$10.44			$229.52m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-4.75%	last trade: 11.22		change: -0.560													
smartmoney	meru	(-4.75%)	11.22	$11.65	-0.56	201,691	$11.68	$11.00	$11.78	$27.33	$10.44			204,300	0.00%	$0.00		
stocknod	meru	-4.754%	11.22 usd	11.65	-0.5600	201,691	11.68	11.00	11.78	27.33	10.44	4,386,784						
stockpickr	meru	-4.75%	$11.22 -0.56 | -4.75%	11.65	-0.56	201.69k	11.68	11.00	11.78	27.33	10.44							
stocksmart	meru	%	$16.21	15.35		13,893	17.91	15.88										
stocktwits	meru	-4.84%	11.21		-0.57													
streetinsider-com	meru	4.75%	11.22	$11.65	-0.56	201,691	$11.68	$11.00	$11.78	$27.33	$10.44		102.00				$0.11	
thecramerreport	meru		11.22	11.61	-0.56	201691	11.682	11.00										
thestree	meru	-4.75%	$11.22	11.65	-0.56	201691	11.68	11.0	11.78	-27.33	10.44	1.7346542e7		2.08158504e8				
tickerspy	meru	-4.75%	$11.22	11.65	-0.56	201,691	11.68	11.00	11.78	27.33	10.44		0.2	203.4m	0.00%	$0.00		
tmx-quotemedia	meru	-4.75%	11.220	11.650	-0.560	202,076	11.682	11.000	11.780	27.330	10.440	17,346,542	107.10	194,628,201			0.11	
updown	meru	-4.75%	$11.22	$11.65	-$0.56	199,502	$11.68	$11.00	$11.78	$27.33	$10.44	17.34b		$204m			-0.26	
wallstreetsurvivor	meru	-4.75%	11.22	11.65	-0.56	200,776	11.68	11.00		27.33	11.05		107.10	$204m			-3.06	
yahoo-finance	meru	4.75%	11.22	11.61	0.56	201,691	11.68	11.00	11.78	27.33	10.44			194.62m			-0.26	
ycharts-com	meru	-5.08%	11.21		-0.60					27.33	10.44			191.80m	0.00%		-0.26	
zacks	meru	(-4.75%)	11.22		-0.56	vol.  201,691	11.68	11.00		27.33	10.44			204.35 m	0.00	0.00	-.35	
advfn	cxs	-0.62	11.23	11.27	-0.07	411634	11.3	11.2										
barchart	cxs	-0.62%	11.23	11.27	-0.07	411,634	11.30	11.20	11.30	13.19	9.96		14.30	$203.49 m	8.85%	$1.00	+0.79	
barrons	cxs	0.62%	11.23	11.27	-0.07	406,917	11.30	11.20				18.12 million		$865.81 million	8.90%	$0.25		
bloomberg	cxs	-0.619%	11.230	11.270	-0.070	411,634	11.300	11.200		13.51	10.19	76.620mil	14.215	860.444mil	7.754	0.250 regular cash	0.790	
boston-com	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
bostonmerchant	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
business-insider	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
chron	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
cio-com	cxs	-0.62%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112	14.22	860m	8.8	1		
cnn-money	cxs	-0.62%	11.23	11.27	-0.07	411,634	11.30	11.20	11.30				14.2	$860.4m	8.90%			
easystockalterts	cxs	-0.62%	11.23	11.27	-0.07	411634	11.30	11.20	11.30	13.51	10.19		14.22				0.79	
eresearch-fidelity-com	cxs	-0.62%	11.2300	11.2700	-0.0700	411,634	11.3000	11.2000	11.3000	13.5100	10.1900	76,620,000	14.30	$865.81m	7.70%	$0.250000		
finance-abc7-com	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
financial-content	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	-0.6%	$11.23	11.27	-0.07	411,634	11.30	11.20	11.30	13.51	10.19	77 mil	14.2	860 mil	8.9	1.00	0.79	
finviz	cxs	-0.62%	11.23			411,634			11.30	-14.85%	12.73%	76.62m	14.49	865.81m		1.00	0.78	
fool	cxs	-0.62%	$11.23	$11.27	-0.07	411,634	$11.30	$11.20	$11.30	$13.51	$10.19		14.30	$860.44m		1.00		
foxbusiness	cxs		$11.23		-0.07	413,675			$11.30									
howthemarketworks	cxs	-0.619%	11.23	11.27	-0.07	406,917	11.3	11.2	11.3									
hpcwire	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
insidestocks	cxs	-0.62%	11.23	11.27	-0.07	406917	11.30	11.20										
investopedia	cxs	-0.62 %	$11.23	11.27	-0.07				11.30									
investorguide	cxs	-0.62%	11.23	11.27	-0.07		11.30	11.22		13.51	10.80		14.36	860.4m			0.787	
marketintellisearch	cxs	-0.62 %	$11.23	$11.27	-0.07	400.70k	$11.30	$11.20	$11.30			76.62m	14.49	0.87b	8.85 %		0.78	
marketwatch	cxs	-0.62%	$11.23	open: 11.27	-0.07	4,517	$11.30	$11.20	$11.30	$13.51	$10.19		15.33	$865.81m	8.90%	0.25	0.73	
minyanville	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
msn-money	cxs	-0.62%	11.23	11.27	-0.07	411,634	11.30	11.20	11.30	13.51	10.19	76.62 mil	14.22	865.81 mil	8.85%	1.00	0.78	
nasdaq-com	cxs	0.62%	$ 11.23		0.07	411,634	$ 11.30	$ 11.20	$ 11.30	$ 13.51	$ 10.19	76,620,000	14.22	$ 860,442,600	8.85 %	$1.000000	$ 0.79	
optimum	cxs	-0.62%	11.23 ( 4:15 pm edt)	11.27	-0.07	411,634	11.30	11.20	11.30	13.51	10.19	76.62m	14.2	860.4m	8.19	0.92	0.79	
paidcontent	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
pc-quote	cxs	-0.62%	11.23	11.27	-0.07	411,634	11.3	11.2	11.3	13.51	10.19	77,097,596	14.3038	865,806,000		0.25		
personal-wealth-biz	cxs	-0.62%	11.23	11.27	-0.07	413,675	11.30	11.20	11.30	13.51	10.80		14.36		6.55	0.74	0.787	
predictwallstreet	cxs	-0.62%	11.23		-0.07	411,634												
raymond-james	cxs	-0.62	11.23	11.27	-0.07	411,634	11.30	11.20	11.23	13.51	10.19		14.22				0.79	
renewable-energy-world	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
screamingmedia	cxs	-0.62%	$	open: 11.27	-0.07	4,517	$11.30	$11.20	$11.30	$13.51	$10.19		15.33	$865.81m	8.90%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	-0.62%	last trade: 11.23		change: -0.070								p/e ratio: 14.36					
smartmoney	cxs	(-0.62%)	11.23	$11.27	-0.07	411,634	$11.30	$11.20	$11.30	$13.51	$10.19			865,800	8.85%	$0.25		
stocknod	cxs	-0.6195%	11.23 usd	11.27	-0.0700	411,634	11.30	11.20	11.30	13.51	10.19	76,620,112						
stockpickr	cxs	-0.62%	$11.23 -0.07 | -0.62%	11.27	-0.07	411.63k	11.30	11.20	11.30	13.51	10.19							
stocksmart	cxs	%	$11.095	13.09		21,293	11.33	11.08										
stocktwits	cxs	-0.84%	11.21		-0.10													
streetinsider-com	cxs	0.62%	11.23	$11.27	-0.07	411,634	$11.30	$11.20	$11.30	$13.51	$10.19		14.22				$0.79	
thecramerreport	cxs		11.23	11.27	-0.07	411634	11.30	11.20										
thestree	cxs	-0.62%	$11.23	11.27	-0.07	411634	11.3	11.2	11.3	-13.51	10.19	7.6620112e7		8.65807266e8				
tickerspy	cxs	-0.62%	$11.23	11.27	-0.07	411,634	11.30	11.20	11.30	13.51	10.19		14.3	826.2m	8.85%	$0.25		
tmx-quotemedia	cxs	-0.62%	11.230	11.270	-0.070	413,675	11.300	11.200	11.300	13.510	10.190	76,620,112	14.30	860,443,858	8.850	0.250 usd	0.79	
updown	cxs	-0.62%	$11.23	$11.27	-$0.07	406,917	$11.30	$11.20	$11.30	$13.51	$10.19	76.62b	14.36	$866m			0.79	
wallstreetsurvivor	cxs	-0.62%	11.23	11.27	-0.07	406,917	11.30	11.20		13.51	10.19		14.30	$866m	8.80%	0.58 -	0.66	
yahoo-finance	cxs	0.62%	11.23	11.27	0.07	411,634	11.30	11.20	11.30	13.51	10.19		14.27	860.44m	8.80%	1.00	0.79	
ycharts-com	cxs	-0.84%	11.21		-0.10					13.51	10.19		14.18	203.03m	8.87%		0.79	
zacks	cxs	(-0.62%)	11.23		-0.07	vol.  411,634	11.30	11.20		13.51	10.19		14.3	865.81 m	8.85	1.00	.79	
advfn	pki	-2.68	26.53	26.95	-0.73	670225	27.07	26.49										
barchart	pki	-2.68%	26.53	26.91	-0.73	670,225	27.07	26.49	27.26	28.75	18.41		18.74	$3.01 b	1.02%	$0.28	+3.26	
barrons	pki	2.68%	26.53	26.95	-0.73	668,782	27.07	26.49				117.98 million		$3.13 billion	1.06%	$0.07		
bloomberg	pki	-2.678%	26.530	26.950	-0.730	670,225	27.070	26.490		28.75	18.69	112.762mil	22.483	2,991.573mil	1.057	0.070 regular cash	1.180	
boston-com	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
bostonmerchant	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
business-insider	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
chron	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
cio-com	pki	-2.68%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872	21.06	3b	1	0.28		
cnn-money	pki	-2.68%today&rsquo;s change	26.53data as of 4:02pm et	26.95	-0.73	668,682	27.07	26.49	27.26				21.1	$3.0b	1.06%			
easystockalterts	pki	-2.71%	26.53	26.95	-0.73	670225	27.07	26.49	27.26	28.75	18.69		21.06				1.26	
eresearch-fidelity-com	pki	-2.68%	26.5300	26.9500	-0.7300	670,225	27.0700	26.4900	27.2600	28.7500	18.6900	112,762,000	22.72	$3.07b	1.03%	$0.070000		
finance-abc7-com	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
financial-content	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
finapps-forbes-com	pki	-2.7%	$26.53	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69	113 mil		3 bil	1.1	0.28		
finviz	pki	-2.68%	26.53			670,225			27.26	-7.72%	43.67%	112.76m	22.53	3.07b		0.28	1.21	
fool	pki	-2.68%	$26.53	$26.95	-0.73	668,782	$27.07	$26.49	$27.26	$28.75	$18.69		8.40	$2.99b	1.40%	0.28		
foxbusiness	pki		$26.53		-0.73	670,225			$27.26									
google-finance	pki	(-2.68%)	26.53	26.95	-0.73	670,225.00	27.07	26.49		28.75	18.69	112.76m	21.91	2.99b	1.06	0.07	1.21	
howthemarketworks	pki	-2.678%	26.53	26.95	-0.73	668,782	27.07	26.49	27.26									
hpcwire	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
insidestocks	pki	-2.68%	26.53	26.91	-0.73	668782	27.07	26.49					price earnings ratio: 18.05					
investopedia	pki	-2.68 %	$26.53	26.95	-0.73				27.26									
investorguide	pki	-2.75%	26.51	26.95	-0.75		27.07	26.54		28.75	18.69		8.37	2.989b			3.256	
marketintellisearch	pki	-2.68 %	$26.53	$26.95	-0.73	691.50k	$27.07	$26.49	$27.26			112.76m	22.53	3.07b	1.03 %		1.21	
marketwatch	pki	-2.68%	$26.53	open: 26.95	-0.73	1,543	$27.07	$26.49	$27.26	$28.75	$18.69		20.53	$3.13b	1.06%	0.07	1.29	
minyanville	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
msn-money	pki	-2.68%	26.53	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69	112.76 mil	22.11	3.07 bil	1.03%	0.28	3.26	
nasdaq-com	pki	2.68%	$ 26.53		0.73	670,225	$ 27.07	$ 26.49	$ 27.26	$ 28.75	$ 18.69	112,762,000	8.14	$ 2,991,575,860	1.03 %	$0.280000	$ 3.26	
optimum	pki	-2.68%	26.53 ( 4:15 pm edt)	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69	112.76m	21.1	3.0b	1.06	0.28	1.26	
paidcontent	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
pc-quote	pki	-2.68%	26.53	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69	115,864,757	22.71667	3,073,892,000		0.07		
personal-wealth-biz	pki	-2.68%	26.53	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69		8.37		1.03	0.28	3.256	
predictwallstreet	pki	-2.35%	26.62		-0.64	364,808												
raymond-james	pki	-2.68	26.53	26.95	-0.73	670,225	27.07	26.49	26.53	28.75	18.69		21.57				1.23	
renewable-energy-world	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
screamingmedia	pki	-2.68%	$	open: 26.95	-0.73	1,543	$27.07	$26.49	$27.26	$28.75	$18.69		20.53	$3.13b	1.06%	0.07	1.29	
scroli	pki	-2.68%	pki 26.53	26.95	-0.73	461,718	27.07	26.49	27.26	28.75	18.69		21.91				1.21	
simple-stock-quotes	pki	-2.68%	last trade: 26.53		change: -0.730								p/e ratio: 8.37					
smartmoney	pki	(-2.68%)	26.53	$26.95	-0.73	670,225	$27.07	$26.49	$27.26	$28.75	$18.69			3,073,900	1.03%	$0.07		
stocknod	pki	-2.678%	26.53 usd	26.95	-0.7300	670,225	27.07	26.49	27.26	28.75	18.69	112,761,872						
stockpickr	pki	-2.68%	$26.53 -0.73 | -2.68%	26.95	-0.73	670.23k	27.07	26.49	27.26	28.75	18.69							
stocksmart	pki	%	$27.21	25.86		69,580	27.7	27.18										
stocktwits	pki	-2.68%	26.53		-0.73													
streetinsider-com	pki	2.68%	26.53	$26.95	-0.73	670,225	$27.07	$26.49	$27.26	$28.75	$18.69		21.06				$1.26	
thecramerreport	pki		26.53	26.95	-0.73	670225	27.07	26.49										
thestree	pki	-2.68%	$26.53	26.95	-0.73	670225	27.07	26.49	27.26	-28.75	18.69	1.12761872e8		3.106589574e9				
tickerspy	pki	-2.68%	$26.53	26.95	-0.73	670,225	27.07	26.49	27.26	28.75	18.69		22.7	3.0b	1.03%	$0.07		
tmx-quotemedia	pki	-2.68%	26.530	26.950	-0.730	670,225	27.070	26.490	27.260	28.750	18.690	112,761,872	8.40	2,991,572,464	1.027	0.070 usd	3.24	
updown	pki	-2.68%	$26.53	$26.95	-$0.73	668,682	$27.07	$26.49	$27.26	$28.75	$18.69	112.76b	8.28	$3.07b			3.29	
wallstreetsurvivor	pki	-2.68%	26.53	26.95	-0.73	668,782	27.07	26.49		28.75	19.46		8.40	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	2.68%	26.53	26.95	0.73	670,225	27.07	26.49	27.26	28.75	18.69		8.15	2.99b	1.00%	0.28	3.26	
ycharts-com	pki	-2.68%	26.53		-0.73					28.75	18.69		8.19	3.01b	1.13%		3.24	
zacks	pki	(-2.68%)	26.53		-0.73	vol.  670,225	27.07	26.49		28.75	18.69		18.54	3.07 b	1.03	0.28	1.47	
advfn	ecpg	7.01	28.39	27.4	1.86	698873	28.62	27.4										
barchart	ecpg	+7.05%	28.40	27.40	+1.87	688,747	28.62	27.40	26.53	33.16	16.70		15.14	$682.45 m			+2.06	
barrons	ecpg	7.01%	28.39	27.40	+1.86	696,701	28.62	27.40				25.09 million		$753.87 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	7.011%	28.390	27.400	1.860	698,873	28.620	27.400		33.16	16.70	24.178mil	13.782	686.425mil			2.060	
boston-com	ecpg	+7.011%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419						
bostonmerchant	ecpg	+7.011%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419						
business-insider	ecpg	+7.011%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419						
chron	ecpg	+7.011%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419						
cio-com	ecpg	+7.01%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419	13.78	686m				
cnn-money	ecpg	+7.01%	28.39	27.40	+1.86	696,801	28.62	27.40	26.53				13.8	$686.4m				
easystockalterts	ecpg	6.79%	28.39	27.40	+1.86	698873	28.62	27.40	26.53	33.16	16.70		13.78				2.06	
eresearch-fidelity-com	ecpg	7.01%	28.3900	27.4000	1.8600	698,873	28.6200	27.4000	26.5300	33.1600	16.7000	24,178,000	12.88	$641.44m				
finance-abc7-com	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
financial-content	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	7.0%	$28.39	27.40	1.86	697,501	28.62	27.40	26.53	33.16	16.70	24 mil	13.8	686 mil	0.0	0.00	2.06	
finviz	ecpg	7.01%	28.39			697,501			26.53	-14.38%	70.00%	24.18m	12.88	641.50m			2.06	
fool	ecpg	+7.12%	$28.42	$27.40	1.89	685,959	$28.62	$27.40	$26.53	$33.16	$16.70		12.90	$687.15m				
foxbusiness	ecpg		$28.39		+1.86	698,873			$26.53									
google-finance	ecpg	(7.01%)	28.39	27.40	+1.86	697,501.00	28.62	27.40		33.16	16.70	24.18m	13.81	686.43m			2.06	
howthemarketworks	ecpg	7.011%	28.39	27.4	1.86	697,501	28.62	27.4	26.53									
hpcwire	ecpg	+7.011%	28.39 usd	27.40	+1.860	698,873	28.62	27.40	26.53	33.00	16.70	24,178,419						
insidestocks	ecpg	+7.01%	28.39	27.40	+1.86	698873	28.62	27.40					price earnings ratio: 13.78					
investopedia	ecpg	+7.01 %	$28.39	27.40	+1.86				26.53									
investorguide	ecpg	+7.05%	28.40	27.445	+1.87		28.33	27.40		32.20	16.70		12.95	686.7m			2.049	
marketintellisearch	ecpg	7.01 %	$28.39	$27.45	1.86	691.90k	$28.62	$27.40	$26.53			24.18m	12.88	0.64b	0.0 %		2.06	
marketwatch	ecpg	+7.01%	$28.39	open: 27.40	+1.86	2,172	$28.62	$27.40	$26.53	$33.16	$16.70		13.93	$753.87m			2.04	
minyanville	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
msn-money	ecpg	+7.01%	28.39	27.40	+1.86	697,501	28.62	27.40	26.53	33.16	16.70	24.18 mil	13.85	641.45 mil			2.06	
nasdaq-com	ecpg	7.01%	$ 28.39	$ 27.40	1.86	697,501	$ 28.62	$ 27.40	$ 26.53	$ 33.16	$ 16.70	24,178,000	13.78	$ 686,413,420			$ 2.06	
optimum	ecpg	+7.01%	28.39 ( 4:00 pm edt)	27.40	+1.86	697,501	28.62	27.40	26.53	33.16	16.70	24.18m	13.8	686.4m			2.06	
paidcontent	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
pc-quote	ecpg	7.01%	28.39	27.4	1.86	698,873	28.62	27.4	26.53	33.16	16.70	22,593,952	12.94146	641,442,000				
personal-wealth-biz	ecpg	+7.01%	28.39	27.445		698,873	28.62	27.40	26.53	32.20	16.70		12.95			0.00	2.049	
predictwallstreet	ecpg	+7.01%	28.39		+1.86	697,501												
raymond-james	ecpg	7.01	28.39	27.40	1.86	697,501	28.62	27.40	28.39	33.16	16.70		13.21				2.15	
renewable-energy-world	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
screamingmedia	ecpg	+7.01%	$	open: 27.40	+1.86	2,172	$28.62	$27.40	$26.53	$33.16	$16.70		13.93	$753.87m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	+7.01%	last trade: 28.39		change: 1.860								p/e ratio: 12.95					
smartmoney	ecpg	(7.01%)	28.39	$27.40	1.86	697,501	$28.62	$27.40	$26.53	$33.16	$16.70			641,500	0.00%	$0.00		
stocknod	ecpg	+7.011%	28.39 usd	27.40	+1.860	697,501	28.62	27.40	26.53	33.00	16.70	24,178,419						
stockpickr	ecpg	7.01%	$28.39 1.86 | 7.01%	27.40	1.86	697.50k	28.62	27.40	26.53	33.16	16.70							
stocksmart	ecpg	%	$32.87	23.38		16,905	32.99	32.69										
stocktwits	ecpg	7.20%	28.44		+1.91													
streetinsider-com	ecpg	7.01%	28.39	$27.40	+1.86	698,873	$28.62	$27.40	$26.53	$33.16	$16.70		13.78				$2.06	
thecramerreport	ecpg		28.39	27.445	+1.86	698873	28.62	27.40										
thestree	ecpg	7.01%	$28.39	27.4	1.86	697501	28.62	27.4	26.53	-33.16	16.7	2.4178419e7		7.53883104e8				
tickerspy	ecpg	7.01%	$28.39	27.40	+1.86	697,501	28.62	27.40	26.53	33.16	16.70		12.9	641.2m	0.00%	$0.00		
tmx-quotemedia	ecpg	7.01%	28.390	27.400	1.860	698,873	28.620	27.400	26.530	33.160	16.700	24,178,419	12.90	686,425,315			2.06	
updown	ecpg	7.01%	$28.39	$27.40	$1.86	696,701	$28.62	$27.40	$26.53	$33.16	$16.70	24.17b	12.32	$641m			2.15	
wallstreetsurvivor	ecpg	7.01%	28.39	27.40	1.86	697,501	28.62	27.40		33.16	16.70		12.90	$641m			1.95	
yahoo-finance	ecpg	7.01%	28.39	27.45	1.86	697,501	28.62	27.40	26.53	33.16	16.70		13.86	686.41m			2.05	
ycharts-com	ecpg	+6.20%	28.44		+1.66					33.16	16.70		13.87	683.41m	0.00%		2.05	
zacks	ecpg	(7.01%)	28.39		1.86	vol.  697,501	28.62	27.40		33.16	16.70		12.88	641.44 m	0.00	0.00	2.06	
advfn	ufpi	-1.39	24.04	24.05	-0.34	78039	24.38	23.54										
barchart	ufpi	-1.39%	24.04	24.33	-0.34	80,563	24.33	23.54	24.38	39.57	23.14		47.46	$469.26 m	1.62%	$0.40	+0.65	
barrons	ufpi	1.39%	24.04	24.05	-0.34	78,039	24.38	23.54				19.48 million		$481.88 million	1.66%	$0.2		
bloomberg	ufpi	-1.395%	24.040	24.050	-0.340	78,039	24.380	23.540		39.84	23.14	19.525mil	33.389	469.380mil	1.664	0.200 regular cash	0.720	
boston-com	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
bostonmerchant	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
business-insider	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
chron	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
cio-com	ufpi	-1.39%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953	37.56	469m	1.6	0.4		
cnn-money	ufpi	-1.39%	24.04	24.05	-0.34	78,039	24.38	23.54	24.38				37.6	$469.4m	1.66%			
easystockalterts	ufpi	-1.41%	24.04	24.05	-0.34	78039	24.38	23.54	24.38	39.84	23.14		37.56				0.64	
eresearch-fidelity-com	ufpi	-1.39%	24.0400	24.0500	-0.3400	78,039	24.3800	23.5400	24.3800	39.8400	23.1350	19,525,000	37.51	$476.02m	1.64%	$0.200000		
finance-abc7-com	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
financial-content	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	-1.4%	$24.04	24.05	-0.34	78,039	24.38	23.54	24.38	39.84	23.13	20 mil	37.0	469 mil	1.7	0.40	0.65	
finviz	ufpi	-1.39%	24.04			78,039			24.38	-39.25%	3.89%	19.52m	36.98	469.26m		0.40	0.65	
fool	ufpi	-1.39%	$24.04	$24.05	-0.34	75,920	$24.38	$23.54	$24.38	$39.84	$23.14		38.20	$469.38m	1.10%	0.40		
foxbusiness	ufpi		$24.04		-0.34	78,736			$24.38									
google-finance	ufpi	(-1.39%)	24.04	24.05	-0.34	78,039.00	24.38	23.54		39.84	23.14	19.52m	36.89	469.18m	1.66	0.20	0.65	
howthemarketworks	ufpi	-1.395%	24.04	24.05	-0.34	75,920	24.38	23.54	24.38									
hpcwire	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
insidestocks	ufpi	-1.39%	24.04	24.33	-0.34	73305	24.33	23.54					price earnings ratio: 20.72					
investopedia	ufpi	-1.39 %	$24.04	24.05	-0.34				24.38									
investorguide	ufpi	-1.39%	24.04	24.05	-0.34		24.38	23.54		39.84	25.76		37.34	469.4m			0.653	
marketintellisearch	ufpi	-1.39 %	$24.04	$24.05	-0.34	75.10k	$24.38	$23.54	$24.38			19.52m	37.51	0.48b	1.64 %		0.65	
marketwatch	ufpi	-1.39%	$24.04	open: 24.05	-0.34	2,319	$24.38	$23.54	$24.38	$39.84	$23.14		26.89	$481.88m	1.66%	0.20	0.89	
minyanville	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
msn-money	ufpi	-1.39%	24.04	24.05	-0.34	78,039	24.38	23.54	24.38	39.84	23.14	19.52 mil	36.98	476.02 mil	1.64%	0.40	0.65	
nasdaq-com	ufpi	1.39%	$ 24.04	$ 24.05	0.34	78,039	$ 24.38	$ 23.54	$ 24.38	$ 39.84	$ 23.135	19,525,000	36.98	$ 469,381,000	1.64 %	$0.400000	$ 0.65	
optimum	ufpi	-1.39%	24.04 ( 4:30 pm edt)	24.05	-0.34	78,039	24.38	23.54	24.38	39.84	23.14	19.52m	37.6	469.4m	1.66	0.40	0.64	
paidcontent	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
pc-quote	ufpi	-1.39%	24.04	24.05	-0.34	78,039	24.38	23.54	24.38	39.84	23.14	19,801,144	37.50769	476,020,000		0.2		
personal-wealth-biz	ufpi	-1.39%	24.04	24.05	-0.34	78,736	24.38	23.54	24.38	39.84	25.76		37.34		1.64	0.40	0.653	
predictwallstreet	ufpi	-1.39%	24.04		-0.34	78,039												
raymond-james	ufpi	-1.39	24.04	24.05	-0.34	78,039	24.38	23.54	24.04	39.84	23.14		36.42				0.66	
renewable-energy-world	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
screamingmedia	ufpi	-1.39%	$	open: 24.05	-0.34	2,319	$24.38	$23.54	$24.38	$39.84	$23.14		26.89	$481.88m	1.66%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	-1.39%	last trade: 24.04		change: -0.340								p/e ratio: 37.34					
smartmoney	ufpi	(-1.39%)	24.04	$24.05	-0.34	78,039	$24.38	$23.54	$24.38	$39.84	$23.14			476,000	1.64%	$0.20		
stocknod	ufpi	-1.395%	24.04 usd	24.05	-0.3400	78,039	24.38	23.54	24.38	39.84	23.14	19,524,953						
stockpickr	ufpi	-1.39%	$24.04 -0.34 | -1.39%	24.05	-0.34	78.04k	24.38	23.54	24.38	39.84	23.14							
stocksmart	ufpi	%	$28.04	39.01		4,787	28.91	28.04										
stocktwits	ufpi	-1.27%	24.07		-0.31													
streetinsider-com	ufpi	1.39%	24.04	$24.05	-0.34	78,039	$24.38	$23.54	$24.38	$39.84	$23.14		37.56				$0.64	
thecramerreport	ufpi		24.04	24.05	-0.34	78039	24.38	23.54										
thestree	ufpi	-1.39%	$24.04	24.05	-0.34	78039	24.38	23.54	24.38	-39.84	23.14	1.9524953e7		4.8187584e8				
tickerspy	ufpi	-1.39%	$24.04	24.05	-0.34	78,039	24.38	23.54	24.38	39.84	23.14		37.5	471.6m	1.64%	$0.20		
tmx-quotemedia	ufpi	-1.39%	24.040	24.050	-0.340	78,736	24.380	23.540	24.380	39.840	23.135	19,524,953	38.10	469,379,870	1.641	0.200 usd	0.64	
updown	ufpi	-1.39%	$24.04	$24.05	-$0.34	75,104	$24.38	$23.54	$24.38	$39.84	$23.14	19.52b	36.79	$476m			0.66	
wallstreetsurvivor	ufpi	-1.39%	24.04	24.05	-0.34	75,920	24.38	23.54		39.84	23.14		38.10	$476m	1.60%	0.40 -	0.89	
yahoo-finance	ufpi	1.39%	24.04	24.05	0.34	78,039	24.38	23.54	24.38	39.84	23.14		36.81	469.36m	1.60%	0.40	0.65	
ycharts-com	ufpi	-1.31%	24.07		-0.32					39.84	23.18		37.03	469.85m	1.52%		0.65	
zacks	ufpi	(-1.39%)	24.04		-0.34	vol.  78,039	24.38	23.54		39.84	23.14		46.88	476.02 m	1.64	0.40	.52	
advfn	pke	-1.75	28.57	28.65	-0.51	32695	29.05	28.51										
barchart	pke	-1.75%	28.57	28.65	-0.51	32,695	29.05	28.51	29.08	33.43	22.53		19.45	$592.26 m	1.35%	$0.40	+1.45	
barrons	pke	1.75%	28.57	28.65	-0.51	30,445	29.05	28.51				20.68 million		$612.66 million	1.40%	$0.1		
bloomberg	pke	-1.754%	28.570	28.650	-0.510	32,695	29.050	28.510		33.65	22.85	20.727mil	18.920	592.161mil	4.899	0.100 regular cash	1.510	
boston-com	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
bostonmerchant	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
business-insider	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
chron	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
cio-com	pke	-1.75%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671	18.08	592m	1.4	0.4		
cnn-money	pke	-1.75%	28.57	28.65	-0.51	32,695	29.05	28.51	29.08				18.1	$592.1m	1.40%			
easystockalterts	pke	-1.78%	28.57	28.65	-0.51	32695	29.05	28.51	29.08	33.65	23.62		18.08				1.58	
eresearch-fidelity-com	pke	-1.75%	28.5700	28.6500	-0.5100	32,695	29.0500	28.5100	29.0800	33.6500	23.6200	20,727,000	20.06	$602.74m	1.38%	$0.100000		
finance-abc7-com	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
finance-abc7chicago-com	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
financial-content	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
finapps-forbes-com	pke	-1.8%	$28.57	28.65	-0.51	32,695	29.05	28.51	29.08	33.65	23.62	21 mil		592 mil	1.4	0.40		
finviz	pke	-1.75%	28.57			32,695			29.08	-14.54%	22.65%	20.73m	19.70	592.26m		0.40	1.45	
fool	pke	-1.75%	$28.57	$28.65	-0.51	30,445	$29.05	$28.51	$29.08	$33.65	$23.62		18.40	$592.16m	1.50%	0.40		
foxbusiness	pke		$28.57		-0.51	33,435			$29.08									
google-finance	pke	(-1.75%)	28.57	28.65	-0.51	32,695.00	29.05	28.51		33.65	23.62	20.73m	19.74	592.16m	1.40	0.10	1.45	
howthemarketworks	pke	-1.754%	28.57	28.65	-0.51	30,445	29.05	28.51	29.08									
hpcwire	pke	-1.754%	28.57 usd	28.65	-0.5100	33,435	29.05	28.51	29.08	33.65	23.62	20,726,671						
insidestocks	pke	-1.75%	28.57	28.65	-0.51	30445	29.05	28.51										
investopedia	pke	-1.75 %	$28.57	28.65	-0.51				29.08									
investorguide	pke	-1.75%	28.57		-0.51		28.90			33.65	22.57		20.06	592.0m			1.45	
marketintellisearch	pke	-1.75 %	$28.57	$0.00	-0.51	25.50k	$29.05	$28.51	$29.08			20.73m	20.06	0.60b	1.38 %		1.45	
marketwatch	pke	-1.75%	$28.57	open: 28.65	-0.51	3,202	$29.05	$28.51	$29.08	$33.65	$23.62		19.83	$612.66m	1.40%	0.10	1.44	
minyanville	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
msn-money	pke	-1.75%	28.57	28.65	-0.51	32,695	29.05	28.51	29.08	33.65	23.62	20.73 mil	18.80	602.73 mil	1.38%	0.40	1.45	
nasdaq-com	pke	1.75%	$ 28.57		0.51	32,695	$ 29.05	$ 28.51	$ 29.08	$ 33.65	$ 23.62	20,726,000	19.7	$ 592,141,820	1.38 %	$0.400000	$ 1.45	
optimum	pke	-1.75%	28.57 ( 4:15 pm edt)	28.65	-0.51	32,695	29.05	28.51	29.08	33.65	23.62	20.73m	18.1	592.2m	1.40	0.40	1.58	
paidcontent	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
pc-quote	pke	-1.75%	28.57	28.65	-0.51	32,695	29.05	28.51	29.08	33.65	23.62	21,096,997	19.13158	602,741,000		0.1		
personal-wealth-biz	pke	-1.75%	28.57	28.65	-0.51	33,435	29.05	28.51	29.08	33.65	22.57		20.06		1.38	0.40	1.45	
predictwallstreet	pke	-1.75%	28.57		-0.51	32,695												
raymond-james	pke	-1.75	28.57	28.65	-0.51	32,695	29.05	28.51	28.57	33.65	23.62		19.70				1.45	
renewable-energy-world	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
screamingmedia	pke	-1.75%	$	open: 28.65	-0.51	2,462	$29.05	$28.51	$29.08	$33.65	$23.62		19.83	$612.66m	1.40%	0.10	1.44	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	-1.75%	last trade: 28.57		change: -0.510								p/e ratio: 20.06					
smartmoney	pke	(-1.75%)	28.57	$28.65	-0.51	32,695	$29.05	$28.51	$29.08	$33.65	$23.62			602,700	1.38%	$0.10		
stocknod	pke	-1.754%	28.57 usd	28.65	-0.5100	32,695	29.05	28.51	29.08	33.65	23.62	20,726,671						
stockpickr	pke	-1.75%	$28.57 -0.51 | -1.75%	28.65	-0.51	32.70k	29.05	28.51	29.08	33.65	23.62							
stocksmart	pke	%	$29.67	30.06		9,594	29.75	28.91										
stocktwits	pke	-1.75%	28.57		-0.51													
streetinsider-com	pke	1.75%	28.57	$28.65	-0.51	32,695	$29.05	$28.51	$29.08	$33.65	$23.62		18.08				$1.58	
thecramerreport	pke		28.57		-0.51	32695	29.05	28.51										
thestree	pke	-1.75%	$28.57	28.65	-0.51	32695	29.05	28.51	29.08	-33.65	23.62	2.0725371e7		6.12674483e8				
tickerspy	pke	-1.75%	$28.57	28.65	-0.51	32,695	29.05	28.51	29.08	33.65	23.62		19.1	602.6m	1.38%	$0.10		
tmx-quotemedia	pke	-1.75%	28.570	28.650	-0.510	33,435	29.050	28.510	29.080	33.650	23.620	20,726,671	18.40	592,160,990	1.400	0.100 usd	1.58	
updown	pke	-1.75%	$28.57	$28.65	-$0.51	30,233	$29.05	$28.51	$29.08	$33.65	$23.62	20.72b	20.04	$603m			1.45	
wallstreetsurvivor	pke	-1.75%	28.57	28.65	-0.51	30,445	29.05	28.51		33.65	23.62		18.40	$603m	1.40%	1.40 -	1.58	
yahoo-finance	pke	1.75%	28.57	28.65	0.51	32,695	29.05	28.51	29.08	33.65	23.62		19.70	592.03m	1.40%	0.40	1.45	
ycharts-com	pke	-1.75%	28.57		-0.51					33.65	23.62		19.70	592.26m	1.42%		1.45	
zacks	pke	(-1.75%)	28.57		-0.51	vol.  32,695	29.05	28.51		33.65	23.62		19.13	602.68 m	1.38	0.40	1.52	
advfn	exp	-4.18	25.66	26.37	-1.12	568601	26.49	25.47										
barchart	exp	-4.18%	25.66	26.36	-1.12	568,601	26.49	25.47	26.78	32.99	20.85		49.29	$1.13 b	1.4%	$0.40	+0.33	
barrons	exp	4.18%	25.66	26.37	-1.12	563,613	26.49	25.47				44.25 million		$1.27 billion	1.56%	$0.1		
bloomberg	exp	-4.182%	25.660	26.370	-1.120	568,601	26.490	25.470		33.22	21.16	44.492mil	51.320	1,141.663mil	1.560	0.100 regular cash	0.500	
boston-com	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
bostonmerchant	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
business-insider	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
chron	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
cio-com	exp	-4.18%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938	75.47	1b	1.5	0.4		
cnn-money	exp	-4.18%	25.66	26.37	-1.12	568,601	26.49	25.47	26.78				75.5	$1.1b	1.56%			
easystockalterts	exp	-4.25%	25.66	26.37	-1.12	568601	26.49	25.47	26.78	33.22	21.16		75.47				0.34	
eresearch-fidelity-com	exp	-4.18%	25.6600	26.3700	-1.1200	568,601	26.4900	25.4700	26.7800	33.2200	21.1600	44,492,000	81.15	$1.19b	1.49%	$0.100000		
finance-abc7-com	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
financial-content	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
finapps-forbes-com	exp	-4.2%	$25.66	26.37	-1.12	568,601	26.49	25.47	26.78	33.22	21.16	44 mil	77.8	1 bil	1.6	0.40	0.33	
finviz	exp	-4.18%	25.66			568,601			26.78	-22.23%	23.07%	44.49m	77.76	1.14b		0.40	0.33	
fool	exp	-4.18%	$25.66	$26.37	-1.12	568,601	$26.49	$25.47	$26.78	$33.22	$21.16		78.80	$1.14b	1.70%	0.40		
foxbusiness	exp		$25.66		-1.12	570,189			$26.78									
google-finance	exp	(-4.18%)	25.66	26.37	-1.12	568,601.00	26.49	25.47		33.22	21.16	44.49m	76.64	1.14b	1.56	0.10	0.33	
howthemarketworks	exp	-4.182%	25.66	26.37	-1.12	563,613	26.49	25.47	26.78									
hpcwire	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
insidestocks	exp	-4.18%	25.66	26.36	-1.12	563613	26.49	25.47					price earnings ratio: 77.76					
investopedia	exp	-4.18 %	$25.66	26.37	-1.12				26.78									
investorguide	exp	-4.18%	25.66	26.37	-1.12		26.49	25.49		33.22	21.16		78.76	1.142b			0.34	
marketintellisearch	exp	-4.18 %	$25.66	$26.37	-1.12	548.90k	$26.49	$25.47	$26.78			44.49m	81.15	1.19b	1.49 %		0.33	
marketwatch	exp	-4.18%	$25.66	open: 26.37	-1.12	7,220	$26.49	$25.47	$26.78	$33.22	$21.16		74.68	$1.27b	1.56%	0.10	0.34	
minyanville	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
msn-money	exp	-4.18%	25.66	26.37	-1.12	568,601	26.49	25.47	26.78	33.22	21.16	44.49 mil	75.47	1.19 bil	1.49%	0.40	0.34	
nasdaq-com	exp	4.18%	$ 25.66		1.12	568,601	$ 26.49	$ 25.47	$ 26.78	$ 33.22	$ 21.16	44,492,000	77.76	$ 1,141,664,720	1.49 %	$0.400000	$ 0.33	
optimum	exp	-4.18%	25.66 ( 4:15 pm edt)	26.37	-1.12	568,601	26.49	25.47	26.78	33.22	21.16	44.49m	75.5	1.1b	1.56	0.40	0.34	
paidcontent	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
pc-quote	exp	-4.18%	25.66	26.37	-1.12	568,601	26.49	25.47	26.78	33.22	21.16	46,433,975	78.76471	1,191,496,000		0.1		
personal-wealth-biz	exp	-4.18%	25.66	26.37	-1.12	570,189	26.49	25.47	26.78	33.22	21.16		78.76		1.49	0.40	0.34	
predictwallstreet	exp	-4.18%	25.66		-1.12	568,601												
raymond-james	exp	-4.18	25.66	26.37	-1.12	568,601	26.49	25.47	25.66	33.22	21.16		75.47				0.34	
renewable-energy-world	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
screamingmedia	exp	-4.18%	$	open: 26.37	-1.12	5,632	$26.49	$25.47	$26.78	$33.22	$21.16		74.68	$1.27b	1.56%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	-4.18%	last trade: 25.66		change: -1.120								p/e ratio: 78.76					
smartmoney	exp	(-4.18%)	25.66	$26.37	-1.12	568,601	$26.49	$25.47	$26.78	$33.22	$21.16			1,191,500	1.49%	$0.10		
stocknod	exp	-4.182%	25.66 usd	26.37	-1.120	568,601	26.49	25.47	26.78	33.22	21.16	44,491,938						
stockpickr	exp	-4.18%	$25.66 -1.12 | -4.18%	26.37	-1.12	568.60k	26.49	25.47	26.78	33.22	21.16							
stocksmart	exp	%	$28.24	28.25		14,578	28.72	28.23										
stocktwits	exp	-4.22%	25.65		-1.13													
streetinsider-com	exp	4.18%	25.66	$26.37	-1.12	568,601	$26.49	$25.47	$26.78	$33.22	$21.16		75.47				$0.34	
thecramerreport	exp		26.78	27.79	-1.81	685401	27.88	26.71										
thestree	exp	-4.18%	$25.66	26.37	-1.12	568601	26.49	25.47	26.78	-33.22	21.16	4.4491938e7		1.272024507e9				
tickerspy	exp	-4.18%	$25.66	26.37	-1.12	568,601	26.49	25.47	26.78	33.22	21.16		78.8	1.1b	1.49%	$0.10		
tmx-quotemedia	exp	-4.18%	25.660	26.370	-1.120	570,189	26.490	25.470	26.780	33.220	21.160	44,491,938	78.80	1,141,663,129	1.559	0.100 usd	0.34	
updown	exp	-4.18%	$25.66	$26.37	-$1.12	562,969	$26.49	$25.47	$26.78	$33.22	$21.16	44.49b	78.76	$1.19b			0.34	
wallstreetsurvivor	exp	-4.18%	25.66	26.37	-1.12	563,613	26.49	25.47		33.22	21.16		78.80	$1b	1.50%	0.40 -	0.34	
yahoo-finance	exp	4.18%	25.66	26.37	1.12	568,601	26.49	25.47	26.78	33.22	21.16		75.47	1.14b	1.50%	0.40	0.34	
ycharts-com	exp	-4.22%	25.65		-1.13					33.22	21.16		75.44	1.13b	1.46%		0.34	
zacks	exp	(-4.18%)	25.66		-1.12	vol.  568,601	26.49	25.47		33.22	21.16		46.17	1.19 b	1.49	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
bostonmerchant	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
business-insider	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
chron	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
cio-com	bez	+0.16%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423	6.902	658m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	22.14	+0.00	51153	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
finance-abc7chicago-com	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
financial-content	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	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	(0.16%)	127.00	126.90	+0.20	null	127.75	125.20		140.00	110.00	5.18m	5.05	657.56m*	5.91*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	-0.65 %	$69.95	$0.00	-0.46	347.20k	$70.56	$69.58	$70.41						%			
marketwatch	bez	+0.16%	127.00p	open: 127.75	+0.20	784,754	127.75p	125.20p	126.80p	140.00p	110.00p			6.53m				
minyanville	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
msn-money	bez																	
paidcontent	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	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	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	1.400	1.100	518,121,423						
screamingmedia	bez	+0.16%	p	open: 127.75	+0.20	784,754	127.75p	125.20p	126.80p	140.00p	110.00p			6.53m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+0.1577%	1.270 gbp	1.278	+0.0020	784,754	1.278	1.252	1.268	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	$22.14		50,855	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3		1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	-2.40	30.56	30.87	-0.75	440412	31.08	30.44										
barchart	gntx	-2.40%	30.56	30.82	-0.75	440,412	31.08	30.44	31.31	35.08	16.41		30.70	$4.35 b	1.52%	$0.48	+1.03	
barrons	gntx	2.40%	30.56	30.87	-0.75	440,412	31.08	30.44				140.74 million		$4.51 billion	1.57%	$0.12		
bloomberg	gntx	-2.395%	30.560	30.870	-0.750	440,412	31.080	30.440		35.35	16.69	142.741mil	29.670	4,362.159mil	1.505	0.120 regular cash	1.030	
boston-com	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
bostonmerchant	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
business-insider	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
chron	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
cio-com	gntx	-2.40%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803	29.67	4b	1.5	0.48		
easystockalterts	gntx	-2.43%	30.56	30.87	-0.75	440412	31.08	30.44	31.31	35.35	16.69		29.67				1.03	
eresearch-fidelity-com	gntx	-2.40%	30.5600	30.8700	-0.7500	440,412	31.0800	30.4400	31.3100	35.3500	16.6900	142,741,000	30.40	$4.47b	1.53%	$0.120000		
finance-abc7-com	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
financial-content	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	-2.4%	$30.56	30.87	-0.75	440,412	31.08	30.44	31.31	35.35	16.69	143 mil	29.7	4 bil	1.6	0.48	1.03	
finviz	gntx	-2.40%	30.56			440,412			31.31	-12.87%	86.28%	142.74m	29.38	4.36b		0.48	1.04	
fool	gntx	-2.40%	$30.56	$30.87	-0.75	440,412	$31.08	$30.44	$31.31	$35.35	$16.69		30.40	$4.36b	2.20%	0.48		
foxbusiness	gntx		$30.56		-0.75	440,412			$31.31									
google-finance	gntx	(-2.40%)	30.56	30.87	-0.75	440,412.00	31.08	30.44		35.35	16.69	142.56m	29.39	4.36b	1.57	0.12	1.04	
howthemarketworks	gntx	-2.395%	30.56	30.87	-0.75	437,863	31.08	30.44	31.31									
hpcwire	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
insidestocks	gntx	-2.40%	30.56	30.82	-0.75	440400	31.08	30.44					price earnings ratio: 29.67					
investopedia	gntx	-2.40 %	$30.56	30.87	-0.75				31.31									
investorguide	gntx	-2.40%	30.56	30.87	-0.75		31.08	30.44		35.35	16.69		30.11	4.362b			1.04	
marketintellisearch	gntx	-2.4 %	$30.56	$30.95	-0.75	440.80k	$31.08	$30.44	$31.31			142.74m	30.11	4.47b	1.53 %		1.04	
marketwatch	gntx	-2.40%	$30.56	open: 30.87	-0.75	5,893	$31.08	$30.44	$31.31	$35.35	$16.69		29.81	$4.51b	1.57%	0.12	1.03	
minyanville	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
msn-money	gntx	-2.40%	30.56	30.87	-0.75	440,412	31.08	30.44	31.31	35.35	16.69	142.74 mil	29.38	4.47 bil	1.53%	0.48	1.04	
nasdaq-com	gntx	2.4%	$ 30.56	$ 30.87	0.75	440,412	$ 31.08	$ 30.44	$ 31.31	$ 35.35	$ 16.69	142,741,000	29.67	$ 4,362,164,960	1.53 %	$0.480000	$ 1.03	
optimum	gntx	-2.40%	30.56 ( 4:30 pm edt)	30.87	-0.75	440,412	31.08	30.44	31.31	35.35	16.69	142.74m	29.7	4.4b	1.57	0.48	1.03	
paidcontent	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
pc-quote	gntx	-2.40%	30.56	30.87	-0.75	440,412	31.08	30.44	31.31	35.35	16.69	146,244,133	30.10577	4,469,221,000		0.12		
personal-wealth-biz	gntx	-2.40%	30.56	30.95	-0.75	440,412	31.08	30.44	31.31	35.35	16.69		30.11		1.44	0.45	1.04	
predictwallstreet	gntx	-2.40%	30.56		-0.75	440,412												
raymond-james	gntx	-2.40	30.56	30.87	-0.75	440,412	31.08	30.44	30.56	35.35	16.69		29.11				1.05	
renewable-energy-world	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
screamingmedia	gntx	-2.40%	$	open: 30.87	-0.75	5,893	$31.08	$30.44	$31.31	$35.35	$16.69		29.81	$4.51b	1.57%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	-2.40%	last trade: 30.56		change: -0.750								p/e ratio: 30.11					
smartmoney	gntx	(-2.40%)	30.56	$30.87	-0.75	440,412	$31.08	$30.44	$31.31	$35.35	$16.69			4,469,200	1.53%	$0.12		
stocknod	gntx	-2.395%	30.56 usd	30.87	-0.7500	440,412	31.08	30.44	31.31	35.35	16.69	142,740,803						
stockpickr	gntx	-2.40%	$30.56 -0.75 | -2.40%	30.87	-0.75	440.41k	31.08	30.44	31.31	35.35	16.69							
stocksmart	gntx	%	$28.45	29.54		74,815	29.53	28.44										
stocktwits	gntx	-2.43%	30.55		-0.76													
streetinsider-com	gntx	2.4%	30.56	$30.87	-0.75	440,412	$31.08	$30.44	$31.31	$35.35	$16.69		29.67				$1.03	
thecramerreport	gntx		30.56	30.95	-0.75	440412	31.08	30.44										
thestree	gntx	-2.4%	$30.56	30.87	-0.75	440412	31.08	30.44	31.31	-35.35	16.69	1.42740803e8		4.513464191e9				
tickerspy	gntx	-2.40%	$30.56	30.87	-0.75	440,412	31.08	30.44	31.31	35.35	16.69		30.1	4.4b	1.53%	$0.12		
tmx-quotemedia	gntx	-2.40%	30.560	30.870	-0.750	440,412	31.080	30.440	31.310	35.350	16.690	142,740,803	30.40	4,362,158,940	1.571	0.120 usd	1.03	
updown	gntx	-2.40%	$30.56	$30.87	-$0.75	434,519	$31.08	$30.44	$31.31	$35.35	$16.69	142.74b	29.75	$4.46b			1.05	
wallstreetsurvivor	gntx	-2.40%	30.56	30.87	-0.75	437,863	31.08	30.44		35.35	16.69		30.40	$4b	1.50%	0.44 -	0.98	
yahoo-finance	gntx	2.40%	30.56	30.95	0.75	440,412	31.08	30.44	31.31	35.35	16.69		29.38	4.36b	1.50%	0.48	1.04	
ycharts-com	gntx	-2.49%	30.55		-0.78					35.35	16.69		29.38	4.35b	1.74%		1.04	
zacks	gntx	(-2.40%)	30.56		-0.75	vol.  440,412	31.08	30.44		35.35	16.69		30.4	4.47 b	1.53	0.48	1.03	
advfn	plcm	-1.98	31.75	32.13	-0.64	2160816	32.32	31.2										
barchart	plcm	-1.98%	31.75	32.13	-0.64	2,160,816	32.32	31.20	32.39	34.30	12.69		55.66	$2.78 b			+1.09	
barrons	plcm	1.98%	31.75	32.13	-0.64	2.161m	32.32	31.20				352.74 million		$5.80 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	-1.976%	31.750	32.130	-0.640	2,160,816	32.320	31.200		34.30	12.69	176.471mil	52.917	5,602.969mil			0.600	
boston-com	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
bostonmerchant	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
business-insider	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
chron	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
cio-com	plcm	-1.98%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38		57.73					
cnn-money	plcm	-1.98%	31.75	32.13	-0.64	2,158,663	32.32	31.20	32.39				57.7	$5.6b				
easystockalterts	plcm	-1.99%	31.75	32.13	-0.64	2160816	32.32	31.20	32.39	65.00	25.38		226.79				0.14	
eresearch-fidelity-com	plcm	-1.98%	31.7500	32.1300	-0.6400	2,160,816	32.3200	31.2000	32.3900	34.3000	12.6900	176,000,000	59.43	$5.70b				
finance-abc7-com	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
finance-abc7chicago-com	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
financial-content	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
finapps-forbes-com	plcm	-2.0%	$31.75	32.13	-0.64	2,160,816	32.32	31.20	32.39	34.30	12.69	176 mil	58.3	6 bil	0.0	0.00	0.55	
finviz	plcm	-1.98%	31.75			2,160,816			32.39	-7.43%	150.20%	176.00m	59.98	5.70b			0.54	
fool	plcm	-1.98%	$31.75	$32.13	-0.64	2,119,598	$32.32	$31.20	$32.39	$34.30	$12.69		58.90	$5.60b				
foxbusiness	plcm		$31.75		-0.64	2,160,816			$32.39									
google-finance	plcm	(-1.98%)	31.75	32.13	-0.64	2.16m	32.32	31.20		34.30	12.69	176.47m	58.42	5.60b			0.54	
howthemarketworks	plcm	-1.976%	31.75	32.13	-0.64	2,157,407	32.32	31.2	32.39									
hpcwire	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
insidestocks	plcm	-1.98%	31.75	32.13	-0.64	2160816	32.32	31.20					price earnings ratio: 37.57					
investopedia	plcm	-1.98 %	$31.75	32.13	-0.64				32.39									
investorguide	plcm	-1.98%	31.75	31.98	-0.64		32.32	31.20		61.70	25.38		58.89	5.603b			0.55	
marketintellisearch	plcm	-1.98 %	$31.75	$31.98	-0.64	2150.50k	$32.32	$31.20	$32.39			176.00m	59.98	5.70b	0.0 %		0.54	
marketwatch	plcm	-1.98%	$31.75	open: 32.13	-0.64	56,053	$32.32	$31.20	$32.39	$34.30	$12.69		118.25	$5.80b			0.27	
minyanville	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
msn-money	plcm	-1.98%	31.75	32.13	-0.64	2.16 mil	32.32	31.20	32.39	34.30	12.69	176.00 mil	57.73	5.7 bil			0.54	
nasdaq-com	plcm	1.98%	$ 31.75	$ 32.13	0.64	2,160,816	$ 32.32	$ 31.20	$ 32.39	$ 34.30	$ 12.69	176,471,000	58.26	$ 5,602,954,250			$ 0.54	
optimum	plcm	-1.98%	31.75 ( 4:00 pm edt)	32.13	-0.64	2,160,316	32.32	31.20	32.39	65.00	25.38		57.7				0.55	
paidcontent	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
pc-quote	plcm	-1.98%	31.75	32.13	-0.64	2,160,816	32.32	31.2	32.39	34.30	12.69	180,029,228	58.89091	5,715,928,000				
personal-wealth-biz	plcm	-1.98%	31.75	31.98	-0.64	2,160,816	32.32	31.20	32.39	61.70	25.38		58.89			0.00	0.55	
predictwallstreet	plcm	-1.98%	31.75		-0.64	2,160,816												
raymond-james	plcm	-1.98	31.75	32.13	-0.64	2,160,816	32.32	31.20	31.75	34.30	12.69		28.35				1.12	
renewable-energy-world	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
screamingmedia	plcm	-1.98%	$	open: 32.13	-0.64	56,053	$32.32	$31.20	$32.39	$34.30	$12.69		118.25	$5.80b			0.27	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	-1.98%	last trade: 31.75		change: -0.640								p/e ratio: 58.89					
smartmoney	plcm	(-1.98%)	31.75	$32.13	-0.64	2,160,816	$32.32	$31.20	$32.39	$34.30	$12.69			2,858,000	0.00%	$0.00		
stocknod	plcm	-1.976%	31.75 usd	32.13	-0.6400	2,160,816	32.32	31.20	32.39	65.00	25.38							
stockpickr	plcm	-1.98%	$31.75 -0.64 | -1.98%	32.13	-0.64	2.16m	32.32	31.20	32.39	34.30	12.69							
stocksmart	plcm	%	$57.6	39.01		203,511	59	57.33										
stocktwits	plcm	-1.91%	31.77		-0.62													
streetinsider-com	plcm	1.98%	31.75	$32.13	-0.64	2,160,816	$32.32	$31.20	$32.39	$65.00	$25.38		226.79				$0.14	
thecramerreport	plcm		31.75	31.98	-0.64	2160816	32.32	31.20										
thestree	plcm	-1.98%	$31.75	32.13	-0.64	2160816	32.32	31.2	32.39	-34.3	12.69	1.7647146e8		2.897661373e9				
tickerspy	plcm	-1.98%	$31.75	32.13	-0.64	2,160,816	32.32	31.20	32.39	34.30	12.69		58.9	5.7b	0.00%	$0.00		
tmx-quotemedia	plcm	-1.98%	31.750	32.130	-0.640	2,160,816	32.320	31.200	32.390	34.300	6.345	176,471,460	58.90	5,602,968,855			0.55	
updown	plcm	-1.98%	$31.75	$32.13	-$0.64	2,106,340	$32.32	$31.20	$32.39	$34.30	$12.69	88.23b	57.48	$5.71b			0.56	
wallstreetsurvivor	plcm	-1.98%	31.75	32.13	-0.64	2,157,407	32.32	31.20		34.30	12.69		58.90	$3b			0.39	
yahoo-finance	plcm	1.98%	31.75	31.98	0.64	2,160,816	32.32	31.20	32.39	34.30	12.69		57.73	5.60b			0.55	
ycharts-com	plcm	-1.91%	31.77		-0.62					34.30	12.69		7.22	2.79b	0.00%		4.40	
zacks	plcm	(-1.98%)	31.75		-0.64	vol.  2,160,816	32.32	31.20		34.30	12.69		54.9	5.72 b	0.00	0.00	.59	
advfn	tiny	-2.02	5.34	5.35	-0.11	91965	5.4	5.27										
barchart	tiny	-2.02%	5.34	5.35	-0.11	98,317	5.40	5.27	5.45	6.30	3.70		69.13	$165.22 m			+0.25	
bloomberg	tiny	-2.018%	5.340	5.350	-0.110	91,965	5.400	5.270		6.30	3.70	31.001mil	21.360	165.543mil		1.118 cancelled	0.250	
boston-com	tiny	-2.018%	5.340 usd	5.350	-0.1100	91,965	5.400	5.270	5.450	6.300	3.700	31,000,601						
bostonmerchant	tiny	-2.018%	5.340 usd	5.350	-0.1100	91,965	5.400	5.270	5.450	6.300	3.700	31,000,601						
business-insider	tiny	-2.018%	5.340 usd	5.350	-0.1100	91,965	5.400	5.270	5.450	6.300	3.700	31,000,601						
chron	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
cio-com	tiny	-2.02%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601	21.36	166m				
cnn-money	tiny	-2.02%	5.34	5.35	-0.11	90,858	5.40	5.27	5.45				21.4	$165.5m				
easystockalterts	tiny	-2.06%	5.34	5.35	-0.11	90858	5.40	5.27	5.45	6.30	3.70		21.36				0.25	
eresearch-fidelity-com	tiny	-2.02%	5.3400	5.3500	-0.1100	90,858	5.4000	5.2700	5.4500	6.3000	3.7000	31,001,000	21.80	$168.96m				
finance-abc7-com	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
financial-content	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	-2.0%	$5.34	5.35	-0.11	90,858	5.40	5.27	5.45	6.30	3.70	31 mil		166 mil	0.0	0.00		
finviz	tiny	-2.02%	5.34			90,858			5.45	-15.24%	44.32%	31.00m	21.36	165.54m			0.25	
fool	tiny	-2.02%	$5.34	$5.35	-0.11	90,858	$5.40	$5.27	$5.45	$6.30	$3.70		21.80	$165.54m				
foxbusiness	tiny		$5.34		-0.11	91,965			$5.45									
google-finance	tiny	(-2.02%)	5.34	5.35	-0.11	90,858.00	5.40	5.27		6.30	3.70	31.00m	21.24	165.54m			0.25	
howthemarketworks	tiny	-2.018%	5.34	5.35	-0.11	88,299	5.4	5.27	5.45									
hpcwire	tiny	-2.018%	5.340 usd	5.350	-0.1100	91,965	5.400	5.270	5.450	6.300	3.700	31,000,601						
insidestocks	tiny	-2.02%	5.34	5.35	-0.11	90800	5.40	5.27										
investopedia	tiny	-2.02 %	$5.34	5.35	-0.11				5.45									
investorguide	tiny	-2.02%	5.34	5.35	-0.11		5.40	5.27		6.30	3.70		21.80	165.5m			0.25	
marketintellisearch	tiny	-2.02 %	$5.34	$5.35	-0.11	87.20k	$5.40	$5.29	$5.45			31.00m	21.36	0.17b	0.0 %		0.25	
marketwatch	tiny	-2.02%	$5.34	open: 5.35	-0.11	3,666	$5.40	$5.27	$5.45	$6.30	$3.70		21.24	$171.44m			0.25	
minyanville	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
msn-money	tiny	-2.02%	5.34	5.35	-0.11	90,858	5.40	5.27	5.45	6.30	3.70	31.00 mil	21.36	168.95 mil			0.25	
nasdaq-com	tiny	2.02%	$ 5.34	$ 5.35	0.11	90,858	$ 5.40	$ 5.27	$ 5.45	$ 6.30	$ 3.70	31,001,000	21.36	$ 165,545,340			$ 0.25	
optimum	tiny	-2.02%	5.34 ( 4:30 pm edt)	5.35	-0.11	90,858	5.40	5.27	5.45	6.30	3.70	31.00m	21.4	165.5m			0.25	
paidcontent	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
pc-quote	tiny	-2.02%	5.34	5.35	-0.11	90,858	5.4	5.27	5.45	6.30	3.70	31,639,607	21.8	168,956,000				
personal-wealth-biz	tiny	-2.02%	5.34	5.35	-0.11	91,965	5.40	5.27	5.45	6.30	3.70		21.80			0.00	0.25	
predictwallstreet	tiny	-2.02%	5.34		-0.11	90,858												
raymond-james	tiny	-2.02	5.34	5.35	-0.11	90,858	5.40	5.27	5.34	6.30	3.70		21.36				0.25	
renewable-energy-world	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
screamingmedia	tiny	-2.02%	$	open: 5.35	-0.11	2,559	$5.40	$5.27	$5.45	$6.30	$3.70		21.24	$171.44m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	-2.02%	last trade: 5.34		change: -0.110								p/e ratio: 21.8					
smartmoney	tiny	(-2.02%)	5.34	$5.35	-0.11	90,858	$5.40	$5.27	$5.45	$6.30	$3.70			169,000	0.00%	$0.00		
stocknod	tiny	-2.018%	5.340 usd	5.350	-0.1100	90,858	5.400	5.270	5.450	6.300	3.700	31,000,601						
stockpickr	tiny	-2.02%	$5.34 -0.11 | -2.02%	5.35	-0.11	90.86k	5.40	5.27	5.45	6.30	3.70							
stocksmart	tiny	%	$5.36	4.3		19,824	5.74	5.36										
stocktwits	tiny	-1.83%	5.35		-0.10													
streetinsider-com	tiny	2.02%	5.34	$5.35	-0.11	90,858	$5.40	$5.27	$5.45	$6.30	$3.70		21.36				$0.25	
thecramerreport	tiny		5.34	5.35	-0.11	90858	5.40	5.27										
thestree	tiny	-2.02%	$5.34	5.45	-0.11	90858	5.4	5.27	3.7 -6.3									
tickerspy	tiny	-2.02%	$5.34	5.35	-0.11	90,858	5.40	5.27	5.45	6.30	3.70		21.8	168.9m	0.00%	$0.00		
tmx-quotemedia	tiny	-2.02%	5.340	5.350	-0.110	91,965	5.400	5.270	5.450	6.300	3.700	31,000,601	21.80	165,543,209			0.25	
updown	tiny	-2.02%	$5.34	$5.35	-$0.11	88,299	$5.40	$5.27	$5.45	$6.30	$3.70	31.00b	21.65	$169m			0.25	
wallstreetsurvivor	tiny	-2.02%	5.34	5.35	-0.11	88,299	5.40	5.27		6.30	3.70		21.80	$169m			0.34	
yahoo-finance	tiny	2.02%	5.34	5.35	0.11	90,858	5.40	5.27	5.45	6.30	3.70		21.36	165.54m			0.25	
ycharts-com	tiny	-1.83%	5.35		-0.10					6.30	3.70		21.40	165.53m	0.00%		0.25	
zacks	tiny	(-2.02%)	5.34		-0.11	vol.  90,858	5.40	5.27		6.30	3.70		68.13	168.96 m	0.00	0.00	.08	
advfn	kcli	-0.55	30.84	30.68	-0.17	7409	30.85	30.591										
barchart	kcli	-0.55%	30.84	30.81	-0.17	8,429	30.85	30.59	31.01	34.80	27.38		13.70	$353.73 m	3.44%	$1.08	+2.29	
barrons	kcli	0.55%	30.84	30.68	-0.17	7,409	30.85	30.591				11.49 million		$359.83 million	3.50%	$0.27		
bloomberg	kcli	-0.548%	30.840	30.680	-0.170	7,409	30.850	30.591		35.10	28.09	11.467mil	13.586	353.652mil	3.502	0.270 regular cash	2.270	
boston-com	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
bostonmerchant	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
business-insider	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
chron	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
cio-com	kcli	-0.55%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319	13.47	354m	3.5	1.08		
cnn-money	kcli	-0.64%	30.81	30.68	-0.20	5,470	30.85	30.59	31.01				13.5	$353.3m	3.51%			
easystockalterts	kcli	-0.55%	30.84	30.68	-0.17	7409	30.85	30.59	31.01	35.10	28.09		13.47				2.29	
eresearch-fidelity-com	kcli	-0.55%	30.8400	30.6800	-0.1700	7,409	30.8500	30.5910	31.0100	35.1000	28.0900	11,467,000	13.54	$355.59m	3.48%	$0.270000		
finance-abc7-com	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
financial-content	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	-0.6%	$30.84	30.68	-0.17	7,409	30.85	30.59	31.01	35.10	28.09	11 mil		354 mil	3.5	1.08		
finviz	kcli	-0.55%	30.84			7,409			31.01	-11.38%	11.68%	11.47m	13.60	355.68m		1.08	2.28	
fool	kcli	-0.55%	$30.84	$30.68	-0.17	7,056	$30.85	$30.59	$31.01	$35.10	$28.09		13.50	$353.65m	3.90%	1.08		
foxbusiness	kcli		$30.84		-0.17	7,409			$31.01									
google-finance	kcli	(-0.55%)	30.84	30.68	-0.17	7,409.00	30.85	30.59		35.10	28.09	11.47m	13.54	353.65m	3.50	0.27	2.28	
howthemarketworks	kcli	-0.548%	30.84	30.68	-0.17	7,056	30.85	30.591	31.01									
hpcwire	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
insidestocks	kcli	-0.55%	30.84	30.81	-0.17	7409	30.85	30.59										
investopedia	kcli	-0.55 %	$30.84	30.68	-0.17				31.01									
investorguide	kcli	-0.55%	30.84	30.70	-0.17		30.85	30.591		35.10	27.51		13.61	353.6m			2.278	
marketintellisearch	kcli	-0.55 %	$30.84	$30.70	-0.17	4.00k	$30.81	$30.59	$31.01			11.47m	13.60	0.36b	3.48 %		2.28	
marketwatch	kcli	-0.55%	$30.84	open: 30.68	-0.17	918	$30.85	$30.59	$31.01	$35.10	$28.09		13.53	$359.83m	3.50%	0.27	2.28	
minyanville	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
msn-money	kcli	-0.55%	30.84	30.68	-0.17	7,409	30.85	30.59	31.01	35.10	28.09	11.47 mil	13.47	355.6 mil	3.48%	1.08	2.28	
nasdaq-com	kcli	0.55%	$ 30.84	$ 30.68	0.17	7,409	$ 30.85	$ 30.591	$ 31.01	$ 35.10	$ 28.09	11,467,000	13.47	$ 353,642,280	3.48 %	$1.080000	$ 2.29	
optimum	kcli	-0.55%	30.84 ( 4:00 pm edt)	30.68	-0.17	7,409	30.85	30.59	31.01	35.10	28.09	11.47m	13.5	353.7m	3.50	1.08	2.29	
paidcontent	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
pc-quote	kcli	-0.55%	30.84	30.68	-0.17	7,409	30.85	30.591	31.01	35.10	28.09	11,530,211	13.54148	355,592,000		0.27		
personal-wealth-biz	kcli	-0.55%	30.84	30.70	-0.17	7,409	30.85	30.591	31.01	35.10	27.51		13.61		2.61	0.81	2.278	
predictwallstreet	kcli	-0.55%	30.84		-0.17	7,409												
raymond-james	kcli	-0.55	30.84	30.68	-0.17	7,409	30.85	30.59	30.84	35.10	28.09		13.47				2.29	
renewable-energy-world	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
screamingmedia	kcli	-0.55%	$	open: 30.68	-0.17	918	$30.85	$30.59	$31.01	$35.10	$28.09		13.53	$359.83m	3.50%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	-0.55%	last trade: 30.84		change: -0.170								p/e ratio: 13.61					
smartmoney	kcli	(-0.55%)	30.84	$30.68	-0.17	7,409	$30.85	$30.59	$31.01	$35.10	$28.09			355,700	3.48%	$0.27		
stocknod	kcli	-0.5482%	30.84 usd	30.68	-0.1700	7,409	30.85	30.59	31.01	35.10	28.09	11,467,319						
stockpickr	kcli	-0.55%	$30.84 -0.17 | -0.55%	30.68	-0.17	7.41k	30.85	30.59	31.01	35.10	28.09							
stocksmart	kcli	%	$29.2	33.35		1,050	29.74	29.15										
stocktwits	kcli	-0.84%	30.75		-0.26													
streetinsider-com	kcli	0.55%	30.84	$30.68	-0.17	7,409	$30.85	$30.59	$31.01	$35.10	$28.09		13.47				$2.29	
thecramerreport	kcli		30.84	30.70	-0.17	7409	30.85	30.591										
thestree	kcli	-0.55%	$30.84	30.68	-0.17	7409	30.85	30.59	31.01	-35.1	28.09	1.1467319e7		3.5984447e8				
tickerspy	kcli	-0.55%	$30.84	30.68	-0.17	7,056	30.85	30.59	31.01	35.10	28.09		13.5	355.7m	3.48%	$0.27		
tmx-quotemedia	kcli	-0.55%	30.840	30.680	-0.170	7,409	30.850	30.591	31.010	35.100	28.090	11,467,319	13.50	353,652,118	3.483	0.270 usd	2.29	
wallstreetsurvivor	kcli	-0.55%	30.84	30.68	-0.17	7,056	30.85	30.59		35.10	28.09		13.50	$356m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	0.55%	30.84	30.70	0.17	7,409	30.85	30.59	31.01	35.10	28.09		13.54	353.64m	3.50%	1.08	2.28	
ycharts-com	kcli	-1.35%	30.75		-0.42					35.10	28.09		13.43	352.70m	3.75%		2.29	
zacks	kcli	(-0.55%)	30.84		-0.17	vol.  7,409	30.85	30.59		35.10	28.09		13.54	355.59 m	3.48	1.08	2.29	
advfn	mww	-4.91	13.93	14.34	-0.72	2678730	14.55	13.84										
barchart	mww	-4.91%	13.93	14.34	-0.72	2,678,730	14.55	13.84	14.65	25.90	10.01		126.08	$1.81 b			-0.07	
barrons	mww	4.91%	13.93	14.34	-0.72	2.677m	14.55	13.84				120.61 million		$1.96 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	-4.915%	13.930	14.340	-0.720	2,678,730	14.550	13.840		25.90	10.01	129.319mil	126.636	1,801.409mil			0.110	
boston-com	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
bostonmerchant	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
business-insider	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
chron	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
cio-com	mww	-4.91%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647		2b				
cnn-money	mww	-4.91%	13.93	14.34	-0.72	2,676,461	14.55	13.84	14.65				nm	$1.8b				
easystockalterts	mww	-5.02%	13.93	14.34	-0.72	2678730	14.55	13.84	14.65	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	-4.91%	13.9300	14.3400	-0.7200	2,678,730	14.5500	13.8400	14.6500	25.9000	10.0100	129,319,000	nm	$1.89b				
finance-abc7-com	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
financial-content	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
finapps-forbes-com	mww	-4.9%	$13.93	14.34	-0.72	2,678,730	14.55	13.84	14.65	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	-4.91%	13.93			2,678,730			14.65	-46.22%	39.16%	129.32m		1.89b			-0.07	
fool	mww	-4.91%	$13.93	$14.34	-0.72	2,676,761	$14.55	$13.84	$14.65	$25.90	$10.01		0.00	$1.80b				
foxbusiness	mww		$13.93		-0.72	2,678,730			$14.65									
google-finance	mww	(-4.91%)	13.93	14.34	-0.72	2.68m	14.55	13.84		25.90	10.01	129.32m		1.80b			-0.07	
howthemarketworks	mww	-4.915%	13.93	14.34	-0.72	2,677,077	14.55	13.84	14.65									
hpcwire	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
insidestocks	mww	-4.91%	13.93	14.34	-0.72	2676761	14.55	13.84										
investopedia	mww	-4.91 %	$13.93	14.34	-0.72				14.65									
investorguide	mww	-4.91%	13.93	14.34	-0.72		14.54	13.89		25.90	10.01			1.700b			-0.07	
marketintellisearch	mww	-4.91 %	$13.93	$14.34	-0.72	2651.50k	$14.55	$13.84	$14.65			129.32m	0.00	1.89b	0.0 %		-0.07	
marketwatch	mww	-4.91%	$13.93	open: 14.34	-0.72	1,953	$14.55	$13.84	$14.65	$25.90	$10.01			$1.96b				
minyanville	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
msn-money	mww	-4.91%	13.93	14.34	-0.72	2.68 mil	14.55	13.84	14.65	25.90	10.01	129.32 mil	-199.00	1.89 bil			-0.07	
nasdaq-com	mww	4.91%	$ 13.93		0.72	2,677,077	$ 14.55	$ 13.84	$ 14.65	$ 25.90	$ 10.01	129,319,000		$ 1,801,413,670			$ -0.07	
optimum	mww	-4.91%	13.93 ( 4:15 pm edt)	14.34	-0.72	2,677,077	14.55	13.84	14.65	25.90	10.01	129.32m		1.8b			-0.07	
paidcontent	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
pc-quote	mww	-4.91%	13.93	14.34	-0.72	2,678,730	14.55	13.84	14.65	25.90	10.01	136,003,116	-209.2857	1,894,523,000				
personal-wealth-biz	mww	-4.91%	13.93	14.34	-0.72	2,678,730	14.55	13.84	14.65	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	-4.91%	13.93		-0.72	2,678,730												
raymond-james	mww	-4.91	13.93	14.34	-0.72	2,678,730	14.55	13.84	13.93	25.90	10.01						-0.07	
renewable-energy-world	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
screamingmedia	mww	-4.91%	$	open: 14.34	-0.72	1,953	$14.55	$13.84	$14.65	$25.90	$10.01			$1.96b				
scroli	mww	-4.91%	mww 13.93	14.34	-0.72	2,372,970	14.55	13.84	14.65	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	-4.91%	last trade: 13.93		change: -0.720													
smartmoney	mww	(-4.91%)	13.93	$14.34	-0.72	2,678,730	$14.55	$13.84	$14.65	$25.90	$10.01			1,894,500	0.00%	$0.00		
stocknod	mww	-4.915%	13.93 usd	14.34	-0.7200	2,678,730	14.55	13.84	14.65	25.90	10.01	129,318,647						
stockpickr	mww	-4.91%	$13.93 -0.72 | -4.91%	14.34	-0.72	2.68m	14.55	13.84	14.65	25.90	10.01							
stocksmart	mww	%	$14.365	23.98		198,782	15.33	14.32										
stocktwits	mww	-4.92%	13.93		-0.72													
streetinsider-com	mww	4.91%	13.93	$14.34	-0.72	2,678,730	$14.55	$13.84	$14.65	$25.90	$10.01						$-0.07	
thecramerreport	mww		14.65	14.51	-0.48	3622438	14.69	14.08										
thestree	mww	-4.91%	$13.93	14.34	-0.72	2678730	14.55	13.84	14.65	-25.9	10.01	1.29318647e8		1.956591129e9				
tickerspy	mww	-4.91%	$13.93	14.34	-0.72	2,676,761	14.55	13.84	14.65	25.90	10.01		-209.3	1.7b	0.00%	$0.00		
tmx-quotemedia	mww	-4.91%	13.930	14.340	-0.720	2,678,730	14.550	13.840	14.650	25.900	10.010	129,318,647		1,801,408,753			-0.07	
updown	mww	-4.91%	$13.93	$14.34	-$0.72	2,676,461	$14.55	$13.84	$14.65	$25.90	$10.01	129.31b		$1.89b			-0.07	
wallstreetsurvivor	mww	-4.91%	13.93	14.34	-0.72	2,677,077	14.55	13.84		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	4.91%	13.93	14.34	0.72	2,678,730	14.55	13.84	14.65	25.90	10.01			1.70b			-0.07	
ycharts-com	mww	-4.91%	13.93		-0.72					25.90	10.01			1.81b	0.00%		-0.07	
zacks	mww	(-4.91%)	13.93		-0.72	vol.  2,678,730	14.55	13.84		25.90	10.01		122.08	1.89 b	0.00	0.00	.12	
advfn	mwv	-1.77	33.28	33.4	-0.6	1403428	33.54	33.12										
barchart	mwv	-1.77%	33.28	33.40	-0.60	1,403,428	33.54	33.12	33.88	34.51	20.28		18.71	$5.65 b	2.94%	$1.00	+0.86	
barrons	mwv	1.77%	33.28	33.40	-0.60	1.401m	33.54	33.12				172.70 million		$5.78 billion	3.00%	$0.25		
bloomberg	mwv	-1.771%	33.280	33.400	-0.600	1,403,428	33.540	33.120		34.51	20.81	169.687mil	18.186	5,647.169mil	2.945	0.250 regular cash	1.830	
boston-com	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
bostonmerchant	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
business-insider	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
chron	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
cio-com	mwv	-1.77%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575	19.13	6b	3	1		
cnn-money	mwv	-1.77%	33.28	33.40	-0.60	1,401,260	33.54	33.12	33.88				19.1	$5.6b	3.00%			
easystockalterts	mwv	-1.80%	33.28	33.40	-0.60	1403428	33.54	33.12	33.88	34.51	20.81		19.13				1.74	
eresearch-fidelity-com	mwv	-1.77%	33.2800	33.4000	-0.6000	1,403,428	33.5400	33.1200	33.8800	34.5100	20.8100	169,687,000	18.93	$5.75b	2.95%	$0.250000		
finance-abc7-com	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
financial-content	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	-1.8%	$33.28	33.40	-0.60	1,403,428	33.54	33.12	33.88	34.51	20.81	170 mil	34.0	6 bil	3.0	1.00	0.98	
finviz	mwv	-1.77%	33.28			1,403,428			33.88	-3.56%	64.13%	169.69m	18.91	5.65b		1.00	1.76	
fool	mwv	-1.77%	$33.28	$33.40	-0.60	1,403,428	$33.54	$33.12	$33.88	$34.51	$20.81		39.40	$5.65b	3.80%	1.00		
foxbusiness	mwv		$33.28		-0.60	1,412,837			$33.88									
google-finance	mwv	(-1.77%)	33.28	33.40	-0.60	1.40m	33.54	33.12		34.51	20.81	169.69m	18.87	5.65b	3.00	0.25	1.76	
howthemarketworks	mwv	-1.771%	33.28	33.4	-0.6	1,401,260	33.54	33.12	33.88									
hpcwire	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
insidestocks	mwv	-1.77%	33.28	33.40	-0.60	1401260	33.54	33.12					price earnings ratio: 18.29					
investopedia	mwv	-1.77 %	$33.28	33.40	-0.60				33.88									
investorguide	mwv	-1.77%	33.28	33.40	-0.60		33.54	33.12		34.51	20.81		39.81	5.647b			0.851	
marketintellisearch	mwv	-1.77 %	$33.28	$33.40	-0.60	1312.30k	$33.54	$33.12	$33.88			169.69m	19.25	5.75b	2.95 %		1.76	
marketwatch	mwv	-1.77%	$33.28	open: 33.40	-0.60	36,668	$33.54	$33.12	$33.88	$34.51	$20.81		19.16	$5.78b	3.00%	0.25	1.74	
minyanville	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
msn-money	mwv	-1.77%	33.28	33.40	-0.60	1.4 mil	33.54	33.12	33.88	34.51	20.81	169.69 mil	18.91	5.75 bil	2.95%	1.00	0.85	
nasdaq-com	mwv	1.77%	$ 33.28		0.60	1,403,428	$ 33.54	$ 33.12	$ 33.88	$ 34.51	$ 20.81	169,687,000	38.7	$ 5,647,183,360	2.95 %	$1.000000	$ 0.86	
optimum	mwv	-1.77%	33.28 ( 4:15 pm edt)	33.40	-0.60	1,403,428	33.54	33.12	33.88	34.51	20.81	169.69m	19.1	5.6b	3.00	1.00	1.74	
paidcontent	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
pc-quote	mwv	-1.77%	33.28	33.4	-0.60	1,403,428	33.54	33.12	33.88	34.51	20.81	172,746,262	19.25	5,748,996,000		0.25		
personal-wealth-biz	mwv	-1.77%	33.28	33.40	-0.60	1,412,837	33.54	33.12	33.88	34.51	20.81		39.81		2.89	0.98	0.851	
predictwallstreet	mwv	-1.77%	33.28		-0.60	1,403,428												
raymond-james	mwv	-1.77	33.28	33.40	-0.60	1,403,428	33.54	33.12	33.28	34.51	20.81		18.39				1.81	
renewable-energy-world	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
screamingmedia	mwv	-1.77%	$	open: 33.40	-0.60	36,668	$33.54	$33.12	$33.88	$34.51	$20.81		19.16	$5.78b	3.00%	0.25	1.74	
scroli	mwv	-1.77%	mwv 33.28	33.40	-0.60	1,108,684	33.54	33.12	33.88	34.51	20.81		18.87				1.76	
simple-stock-quotes	mwv	-1.77%	last trade: 33.28		change: -0.600								p/e ratio: 39.81					
stocknod	mwv	-1.771%	33.28 usd	33.40	-0.6000	1,403,428	33.54	33.12	33.88	34.51	20.81	169,686,575						
stockpickr	mwv	-1.77%	$33.28 -0.60 | -1.77%	33.40	-0.60	1.40m	33.54	33.12	33.88	34.51	20.81							
stocksmart	mwv	%	$32.85	26.27		119,729	33.89	32.785										
stocktwits	mwv	-1.77%	33.28		-0.60													
streetinsider-com	mwv	1.77%	33.28	$33.40	-0.6	1,403,428	$33.54	$33.12	$33.88	$34.51	$20.81		19.13				$1.74	
thecramerreport	mwv		33.28	33.40	-0.60	1403428	33.54	33.12										
thestree	mwv	-1.77%	$33.28	33.4	-0.6	1403428	33.54	33.12	33.88	-34.51	20.81	1.69686575e8		5.777827879e9				
tickerspy	mwv	-1.77%	$33.28	33.40	-0.60	1,403,428	33.54	33.12	33.88	34.51	20.81		19.2	5.7b	2.95%	$0.25		
tmx-quotemedia	mwv	-1.77%	33.280	33.400	-0.600	1,412,837	33.540	33.120	33.880	34.510	20.810	169,686,575	39.40	5,647,169,216	2.952	0.250 usd	0.86	
updown	mwv	-1.77%	$33.28	$33.40	-$0.60	1,366,760	$33.54	$33.12	$33.88	$34.51	$20.81	169.68b	39.11	$5.74b			0.87	
wallstreetsurvivor	mwv	-1.77%	33.28	33.40	-0.60	1,401,260	33.54	33.12		34.51	20.81		39.40	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	1.77%	33.28	33.40	0.60	1,403,428	33.54	33.12	33.88	34.51	20.81		39.11	5.65b	3.00%	1.00	0.85	
ycharts-com	mwv	-1.77%	33.28		-0.60					34.51	20.81		38.98	5.65b	3.16%		0.85	
zacks	mwv	(-1.77%)	33.28		-0.60	vol.  1,403,428	33.54	33.12		34.51	20.81		18.61	5.75 b	2.95	1.00	1.82	
advfn	nauh	-1.42	9.01	9.07	-0.13	19492	9.24	8.96										
barchart	nauh	-1.42%	9.01	9.07	-0.13	19,492	9.24	8.96	9.14	9.90	4.50		16.00	$238.22 m	1.29%	$0.12	+0.29	
barrons	nauh	1.42%	9.01	9.07	-0.13	19,176	9.24	8.96				3.20 million		$245.34 million	1.33%	$0.03		
bloomberg	nauh	-1.422%	9.010	9.070	-0.130	19,492	9.240	8.960		9.90	4.57	26.438mil		239.108mil	1.304	0.030 regular cash		
boston-com	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,492	9.240	8.960	9.140	9.900	4.570	26,438,040						
bostonmerchant	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,492	9.240	8.960	9.140	9.900	4.570	26,438,040						
business-insider	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,492	9.240	8.960	9.140	9.900	4.570	26,438,040						
chron	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
cio-com	nauh	-1.42%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040	60.07	238m	1.3	0.12		
cnn-money	nauh	-1.42%	9.01	9.07	-0.13	19,176	9.24	8.96	9.14				60.1	$238.2m	1.33%			
easystockalterts	nauh	-1.43%	9.01	9.07	-0.13	19176	9.24	8.96	9.14	9.90	4.57		60.07				0.15	
eresearch-fidelity-com	nauh	-1.42%	9.0100	9.0700	-0.1300	19,176	9.2400	8.9600	9.1400	9.9000	4.5700	26,438,000	24.05	$241.64m	1.31%	$0.030000		
finance-abc7-com	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
finance-abc7chicago-com	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
financial-content	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
finapps-forbes-com	nauh	-1.4%	$9.01	9.07	-0.13	19,176	9.24	8.96	9.14	9.90	4.57	26 mil	23.7	238 mil	1.3	0.12	0.38	
finviz	nauh	-1.42%	9.01			19,176			9.14	-8.99%	100.12%	26.44m	14.77	238.22m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.01		-0.13	19,492			$9.14									
google-finance	nauh	(-1.42%)	9.01	9.07	-0.13	19,176.00	9.24	8.96		9.90	4.57	26.44m	14.73	238.21m	1.33	0.03	0.61	
howthemarketworks	nauh	-1.422%	9.01	9.07	-0.13	18,423	9.24	8.96	9.14									
hpcwire	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,492	9.240	8.960	9.140	9.900	4.570	26,438,040						
insidestocks	nauh	-1.42%	9.01	9.07	-0.13	19100	9.24	8.96										
investopedia	nauh	-1.42 %	$9.01	9.07	-0.13				9.14									
investorguide	nauh		0.00															
marketintellisearch	nauh	-1.42 %	$9.01	$9.07	-0.13	17.90k	$9.24	$8.96	$9.14			26.44m	14.98	0.24b	1.31 %		0.61	
marketwatch	nauh	-1.42%	$9.01	open: 9.07	-0.13	1,069	$9.24	$8.96	$9.14	$9.90	$4.57		24.06	$245.35m	1.33%	0.03	0.37	
minyanville	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
msn-money	nauh	-1.42%	9.01	9.07	-0.13	19,176	9.24	8.96	9.14	9.90	4.57	26.44 mil	-300.33	241.64 mil	1.31%	0.12	0.61	
nasdaq-com	nauh	1.42%	$ 9.01	$ 9.07	0.13	19,176	$ 9.24	$ 8.96	$ 9.14	$ 9.90	$ 4.57	26,438,000	15.53	$ 238,206,380			$ 0.58	
optimum	nauh	-1.42%	9.01 ( 4:30 pm edt)	9.07	-0.13	19,176	9.24	8.96	9.14	9.90	4.57	26.44m	60.1	238.2m	1.33	0.12	0.15	
paidcontent	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
pc-quote	nauh	-1.42%	9.01	9.07	-0.13	19,176	9.24	8.96	9.14	9.90	4.57	26,819,456	-304.66666	241,643,000		0.03		
personal-wealth-biz	nauh	-1.42%	9.01	9.07	-0.13	19,492	9.24	8.96	9.14	10.50	4.57		23.74		0.96	0.088	0.385	
predictwallstreet	nauh	-1.42%	9.01		-0.13	19,176												
raymond-james	nauh	-1.42	9.01	9.07	-0.13	19,176	9.24	8.96	9.01	9.90	4.98		23.10				0.39	
renewable-energy-world	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
screamingmedia	nauh	-1.42%	$	open: 9.07	-0.13	753	$9.24	$8.96	$9.14	$9.90	$4.57		24.06	$245.35m	1.33%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-1.42%	last trade: 9.01		change: -0.130								p/e ratio: 23.74					
smartmoney	nauh	(-1.42%)	9.01	$9.07	-0.13	19,176	$9.24	$8.96	$9.14	$9.90	$4.57			241,600	1.31%	$0.03		
stocknod	nauh	-1.422%	9.010 usd	9.070	-0.1300	19,176	9.240	8.960	9.140	9.900	4.570	26,438,040						
stockpickr	nauh	-1.42%	$9.01 -0.13 | -1.42%	9.07	-0.13	19.18k	9.24	8.96	9.14	9.90	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	0.11%	9.15		+0.01													
streetinsider-com	nauh	1.42%	9.01	$9.07	-0.13	19,176	$9.24	$8.96	$9.14	$9.90	$4.57		60.07				$0.15	
thecramerreport	nauh		9.01	9.07	-0.13	19176	9.24	8.96										
thestree	nauh	-1.42%	$9.01	9.07	-0.13	19176	9.24	8.96	9.14	-9.9	4.57	2.643804e7		2.45345011e8				
tickerspy	nauh	-1.42%	$9.01	9.07	-0.13	19,176	9.24	8.96	9.14	9.90	4.57		-304.7	241.6m	1.31%	$0.03		
tmx-quotemedia	nauh	-1.42%	9.010	9.070	-0.130	19,492	9.240	8.960	9.140	9.900	4.570	26,438,040	60.90	238,206,740	1.332	0.030 usd	0.15	
updown	nauh	-1.42%	$9.01	$9.07	-$0.13	16,781	$9.24	$8.96	$9.14	$9.90	$4.57	26.43b	19.46	$242m			0.47	
wallstreetsurvivor	nauh	-1.42%	9.01	9.07	-0.13	18,423	9.24	8.96		9.90	4.57		60.90	$242m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	1.42%	9.01	9.07	0.13	19,176	9.24	8.96	9.14	9.90	4.57		23.40	238.21m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-1.42%)	9.01		-0.13	vol.  19,176	9.24	8.96		9.90	4.57		15.76	241.64 m	1.31	0.12	.58	
advfn	elos	-3.11	11.84	12.13	-0.38	641520	12.17	11.81										
barchart	elos	-3.11%	11.84	12.12	-0.38	641,520	12.17	11.81	12.22	14.92	7.60		0.00	$415.35 m			-0.16	
barrons	elos	3.11%	11.84	12.13	-0.38	641,520	12.17	11.81				34.37 million		$430.07 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	-3.110%	11.840	12.130	-0.380	641,520	12.170	11.810		14.92	7.60	34.675mil		410.551mil			-0.210	
boston-com	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
bostonmerchant	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
business-insider	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
chron	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
cio-com	elos	-3.11%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000		322m				
cnn-money	elos	-3.11%today&rsquo;s change	11.84data as of 3:59pm et	12.13	-0.38	641,520	12.17	11.81	12.22				7.4	$321.6m				
easystockalterts	elos	-3.13%	11.84	12.13	-0.38	641520	12.17	11.81	12.22	14.92	7.60						0.00	
eresearch-fidelity-com	elos	-3.11%	11.8400	12.1300	-0.3800	641,520	12.1700	11.8100	12.2200	14.9200	7.6000	34,800,000	nm	$425.26m				
finance-abc7-com	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
financial-content	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
finapps-forbes-com	elos	-3.1%	$11.84	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60	35 mil		412 mil	0.0	0.00	-0.16	
finviz	elos	-3.11%	11.84			641,520			12.22	-20.64%	55.79%	34.80m		412.03m			-0.15	
fool	elos	-3.11%	$11.84	$12.13	-0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60		0.00	$410.55m				
foxbusiness	elos		$11.84		-0.38	641,520			$12.22									
google-finance	elos	(-3.11%)	11.84	12.13	-0.38	641,520.00	12.17	11.81		14.92	7.60	34.80m		412.03m			-0.15	
howthemarketworks	elos	-3.11%	11.84	12.13	-0.38	641,520	12.17	11.81	12.22									
hpcwire	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
insidestocks	elos	-3.11%	11.84	12.12	-0.38	641520	12.17	11.81										
investopedia	elos	-3.11 %	$11.84	12.13	-0.38				12.22									
investorguide	elos	-3.11%	11.84	12.13	-0.38		12.17	11.81		14.92	7.60						0.00	
marketintellisearch	elos	-3.11 %	$11.84	$12.13	-0.38	639.60k	$12.17	$11.81	$12.22			34.80m	0.00	0.43b	0.0 %		-0.15	
marketwatch	elos	-3.11%	$11.84	open: 12.13	-0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60			$430.07m				
minyanville	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
msn-money	elos	-3.11%	11.84	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60	34.80 mil	-20.07	425.25 mil			-0.15	
nasdaq-com	elos	3.11%	$ 11.84	$ 12.13	0.38	641,520	$ 12.17	$ 11.81	$ 12.22	$ 14.92	$ 7.60	35,079,000		$ 415,335,360			$ -0.16	
optimum	elos	-3.11%	11.84 ( 4:30 pm edt)	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60	27.16m		321.6m				
paidcontent	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
pc-quote	elos	-3.11%	11.84	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60	36,204,848	-20.71186	428,665,000				
personal-wealth-biz	elos	-3.11%	11.84	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60					0.00	0.00	
predictwallstreet	elos	-3.11%	11.84		-0.38	641,520												
raymond-james	elos	-3.11	11.84	12.13	-0.38	641,520	12.17	11.81	11.84	14.92	7.60						-0.15	
renewable-energy-world	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
screamingmedia	elos	-3.11%	$	open: 12.13	-0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60			$430.07m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	-3.11%	last trade: 11.84		change: -0.380													
smartmoney	elos	(-3.11%)	11.84	$12.13	-0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60			427,600	0.00%	$0.00		
stocknod	elos	-3.110%	11.84 usd	12.13	-0.3800	641,520	12.17	11.81	12.22	14.92	7.600	27,162,000						
stockpickr	elos	-3.11%	$11.84 -0.38 | -3.11%	12.13	-0.38	641.52k	12.17	11.81	12.22	14.92	7.60							
stocksmart	elos	%	$12.21	10.4		12,756	12.85	12.2										
stocktwits	elos	-3.11%	11.84		-0.38													
streetinsider-com	elos	3.11%	11.84	$12.13	-0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60						$0.00	
thecramerreport	elos		11.84	12.13	-0.38	641520	12.17	11.81										
thestree	elos	-3.11%	$11.84	12.13	-0.38	641520	12.17	11.81	12.22	-14.92	7.6	3.4674889e7		4.33231059e8				
tickerspy	elos	-3.11%	$11.84	12.13	-0.38	641,520	12.17	11.81	12.22	14.92	7.60		-20.7	422.6m	0.00%	$0.00		
tmx-quotemedia	elos	-3.11%	11.840	12.130	-0.380	641,520	12.170	11.810	12.220	14.920	7.600	34,674,889		410,550,686			-0.11	
updown	elos	-3.11%	$11.84	$12.13	-$0.38	641,520	$12.17	$11.81	$12.22	$14.92	$7.60	34.67b		$423m			-0.16	
wallstreetsurvivor	elos	-3.11%	11.84	12.13	-0.38	641,520	12.17	11.81		14.92	7.60			$428m			-0.74	
yahoo-finance	elos	3.11%	11.84	12.13	0.38	641,520	12.17	11.81	12.22	14.92	7.60							
ycharts-com	elos	-2.87%	11.84		-0.35					14.92	7.60			415.35m	0.00%		-0.16	
zacks	elos	(-3.11%)	11.84		-0.38	vol.  641,520	12.17	11.81		14.92	7.60			428.67 m	0.00	0.00	-.13	
advfn	altr	-1.47	46.15	46.43	-0.69	3675053	47.17	45.94										
barchart	altr	-1.47%	46.15	46.43	-0.69	3,389,879	47.17	45.94	46.84	49.53	24.37		18.02	$14.86 b	0.5%	$0.24	+2.67	
barrons	altr	1.47%	46.15	46.43	-0.69	3.668m	47.17	45.94				313.91 million		$15.51 billion	0.52%	$0.06		
bloomberg	altr	-1.473%	46.150	46.430	-0.690	3,675,053	47.170	45.940		49.59	24.48	322.224mil	17.285	14,870.620mil	0.522	0.060 regular cash	2.670	
boston-com	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
bostonmerchant	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
business-insider	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
chron	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
cio-com	altr	-1.47%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655	17.35	15b	0.5	0.24		
cnn-money	altr	-1.47%today&rsquo;s change	46.15data as of 4:00pm et	46.43	-0.69	3,668,418	47.17	45.94	46.84				17.3	$14.9b	0.52%			
easystockalterts	altr	-1.49%	46.15	46.43	-0.69	3655060	47.17	45.94	46.84	49.59	24.48		17.35				2.66	
eresearch-fidelity-com	altr	-1.47%	46.1500	46.4300	-0.6900	3,675,053	47.1700	45.9400	46.8400	49.5900	24.4800	322,224,000	17.54	$15.09b	0.51%	$0.060000		
finance-abc7-com	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
finance-abc7chicago-com	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
financial-content	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
finapps-forbes-com	altr	-1.5%	$46.15	46.43	-0.69	3,675,053	47.17	45.94	46.84	49.59	24.48	322 mil	17.3	15 bil	0.5	0.24	2.67	
finviz	altr	-1.47%	46.15			3,667,318			46.84	-6.82%	89.37%	322.22m	17.54	15.09b		0.24	2.67	
fool	altr	-1.71%	$46.04	$46.43	-0.80	3,345,707	$47.17	$45.94	$46.84	$49.59	$24.48		17.60	$14.84b	0.90%	0.24		
foxbusiness	altr		$46.15		-0.69	3,677,253			$46.84									
google-finance	altr	(-1.47%)	46.15	46.43	-0.69	3.68m	47.17	45.94		49.59	24.48	322.22m	17.31	14.87b	0.52	0.06	2.67	
howthemarketworks	altr	-1.473%	46.15	46.43	-0.69	3,665,477	47.17	45.94	46.84									
hpcwire	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
insidestocks	altr	-1.67%	46.06	46.43	-0.78	2900717	47.17	45.94					price earnings ratio: 17.25					
investopedia	altr	-1.67 %	$46.06	46.43	-0.78				46.84									
investorguide	altr	-1.47%	46.15	46.43	-0.69		47.17	45.94		49.59	22.45		17.57	14.871b			2.666	
marketintellisearch	altr	-1.11 %	$46.32	$46.43	-0.52	3631.40k	$47.17	$45.94	$46.84			322.22m	17.54	15.09b	0.51 %		2.67	
marketwatch	altr	-1.47%	$46.17	open: 46.43	-0.69	12,848	$47.17	$45.94	$46.84	$49.59	$24.48		96.89	$15.51b	0.52%	0.06	0.48	
minyanville	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
msn-money	altr	-1.47%	46.15	46.43	-0.69	3.67 mil	47.17	45.94	46.84	49.59	24.48	322.22 mil	17.28	15.09 bil	0.51%	0.24	2.67	
nasdaq-com	altr	1.47%	$ 46.15	$ 46.43	0.69	3,675,053	$ 47.17	$ 45.94	$ 46.84	$ 49.59	$ 24.48	322,224,000	17.28	$ 14,870,637,600	0.51 %	$0.240000	$ 2.67	
optimum	altr	-1.68%	46.05 ( 3:55 pm edt)	46.43	-0.79	3,354,729	47.17	45.94	46.84	49.59	24.48	322.22m	17.3	14.8b	0.52	0.24	2.66	
paidcontent	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
pc-quote	altr	-1.47%	46.15	46.43	-0.69	3,683,494	47.17	45.94	46.84	49.59	24.48	327,041,668	17.54307	15,092,973,000		0.06		
personal-wealth-biz	altr	-1.47%	46.15	46.43	-0.69	3,676,153	47.17	45.94	46.84	49.59	22.45		17.57		0.51	0.24	2.666	
predictwallstreet	altr	-1.47%	46.15		-0.69	3,675,053												
raymond-james	altr	-1.47	46.15	46.43	-0.69	3,675,053	47.17	45.94	46.15	49.59	24.48		16.97				2.72	
renewable-energy-world	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
screamingmedia	altr	-1.47%	$	open: 46.43	-0.69	19,383	$47.17	$45.94	$46.84	$49.59	$24.48		96.89	$15.51b	0.52%	0.06	0.48	
scroli	altr	-1.47%	altr 46.15	46.43	-0.69	3,175,843	47.17	45.94	46.84	49.59	24.48		17.31				2.67	
simple-stock-quotes	altr	-1.47%	last trade: 46.15		change: -0.690								p/e ratio: 17.57					
smartmoney	altr	(-1.47%)	46.15	$46.43	-0.69	3,675,053	$47.17	$45.94	$46.84	$49.59	$24.48			15,093,000	0.51%	$0.06		
stocknod	altr	-1.473%	46.15 usd	46.43	-0.6900	3,672,112	47.17	45.94	46.84	49.59	24.48	322,223,655						
stockpickr	altr	-1.47%	$46.15 -0.69 | -1.47%	46.43	-0.69	3.67m	47.17	45.94	46.84	49.59	24.48							
stocksmart	altr	%	$46.755	35.95		652,275	48.2	46.7										
stocktwits	altr	-1.45%	46.16		-0.68													
streetinsider-com	altr	1.47%	46.15	$46.43	-0.69	3,655,060	$47.17	$45.94	$46.84	$49.59	$24.48		17.35				$2.66	
thecramerreport	altr		46.84	47.56	-1.28	4338536	47.73	46.50										
thestree	altr	-1.47%	$46.15	46.43	-0.69	3668418	47.17	45.94	46.84	-49.59	24.48	3.22223655e8		1.5505402279e10				
tickerspy	altr	-1.47%	$46.15	46.43	-0.69	3,668,418	47.17	45.94	46.84	49.59	24.48		17.5	15.0b	0.51%	$0.06		
tmx-quotemedia	altr	-1.47%	46.150	46.430	-0.690	3,675,795	47.170	45.940	46.840	49.590	24.480	322,223,655	17.60	14,870,621,678	0.512	0.060 usd	2.66	
updown	altr	-1.47%	$46.15	$46.43	-$0.69	3,668,418	$47.17	$45.94	$46.84	$49.59	$24.48	322.22b	17.17	$15.09b			2.73	
wallstreetsurvivor	altr	-1.47%	46.15	46.43	-0.69	3,665,477	47.17	45.94		49.59	24.48		17.60	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	1.47%	46.15	46.43	0.69	3,673,953	47.17	45.94	46.84	49.59	23.34		17.31	14.87b	0.50%	0.24	2.67	
ycharts-com	altr	-1.45%	46.16		-0.68					49.59	24.48		17.29	14.86b	0.51%		2.67	
zacks	altr	(-1.47%)	46.15		-0.69	vol.  3,675,053	47.17	45.94		49.59	24.48		17.54	15.09 b	0.51	0.24	2.67	
advfn	glng	-0.44	38.81	38.06	-0.17	855408	39.1	37.98										
barchart	glng	-0.44%	38.81	38.06	-0.17	855,408	39.10	37.98	38.98	39.90	8.95		122.45	$2.64 b	2.63%	$1.00	+0.29	
barrons	glng	0.44%	38.81	38.06	-0.17	850,370	39.10	37.98				67.39 million		$3.03 billion	2.58%	$0.25		
bloomberg	glng	-0.436%	38.810	38.060	-0.170	855,408	39.100	37.980		39.90	9.23	79.802mil		3,097.114mil	2.459	0.250 regular cash		
boston-com	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
bostonmerchant	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
business-insider	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
chron	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
cio-com	glng	-0.44%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866		3b	2.6	1		
cnn-money	glng	-0.44%	38.81	38.06	-0.17	852,294	39.10	37.98	38.98				39.2	$2.5b	2.45%			
easystockalterts	glng	-0.45%	38.81	38.06	-0.17	855408	39.10	37.98	38.98	39.90	9.42						0.00	
eresearch-fidelity-com	glng	-0.44%	38.8100	38.0600	-0.1700	855,408	39.1000	37.9800	38.9800	39.9000	9.4200	79,802,000	134.41	$3.11b	2.57%	$0.250000		
finance-abc7-com	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
finance-abc7chicago-com	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
financial-content	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
finapps-forbes-com	glng	-0.4%	$38.81	38.06	-0.17	855,408	39.10	37.98	38.98	39.90	9.42	80 mil	133.8	3 bil	2.6	1.00	0.29	
finviz	glng	-0.44%	38.81			855,408			38.98	-2.73%	329.27%	79.80m		3.11b		1.00	0.00	
fool	glng	-0.44%	$38.81	$38.06	-0.17	852,294	$39.10	$37.98	$38.98	$39.90	$9.42		0.00	$2.63b	6.00%	1.00		
foxbusiness	glng		$38.81		-0.17	855,915			$38.98									
google-finance	glng	(-0.44%)	38.81	38.06	-0.17	855,408.00	39.10	37.98		39.90	9.42	68.12m	32,074.38	2.64b	2.45	0.25	0.00	
howthemarketworks	glng	-0.436%	38.81	38.06	-0.17	852,294	39.1	37.98	38.98									
hpcwire	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
insidestocks	glng	-0.44%	38.81	38.06	-0.17	855915	39.10	37.98										
investopedia	glng	-0.44 %	$38.81	38.06	-0.17				38.98									
investorguide	glng	-0.44%	38.81	38.13	-0.17		39.10	37.98		32.99	9.42		132.59	3.097b			0.294	
marketintellisearch	glng	-0.44 %	$38.81	$38.13	-0.17	844.90k	$39.10	$37.98	$38.98			79.80m	0.00	3.11b	2.57 %		0.00	
marketwatch	glng	-0.44%	$39.00	open: 38.06	-0.17	3,414	$39.10	$37.98	$38.98	$39.90	$9.42		135.18	$3.03b	2.58%	0.25	0.29	
minyanville	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
msn-money	glng	-0.44%	38.81	38.06	-0.17	855,408	39.10	37.98	38.98	39.90	9.42	79.80 mil	3,881.00	3.1 bil	2.44%	0.95	0.00	
nasdaq-com	glng	0.44%	$ 38.81	$ 38.06	0.17	855,408	$ 39.10	$ 37.98	$ 38.98	$ 39.90	$ 9.42	74,251,000	133.83	$ 2,881,681,310			$ 0.29	
optimum	glng	-0.44%	38.81 ( 4:00 pm edt)	38.06	-0.17	852,294	39.10	37.98	38.98	39.90	9.42	65.58m		2.5b	2.58	1.00		
paidcontent	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
pc-quote	glng	-0.44%	38.81	38.06	-0.17	855,408	39.1	37.98	38.98	39.90	9.42	80,298,196	3898.0	3,116,373,000		0.25		
personal-wealth-biz	glng	-0.44%	38.81	38.13	-0.17	855,915	39.10	37.98	38.98	32.99	9.42		132.59		2.69	1.05	0.294	
predictwallstreet	glng	-0.44%	38.81		-0.17	855,408												
raymond-james	glng	-0.44	38.81	38.06	-0.17	855,408	39.10	37.98	38.81	39.90	9.42		133.83				0.29	
renewable-energy-world	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
screamingmedia	glng	-0.46%	$	open: 38.06	-0.18	3,107	$39.10	$37.98	$38.98	$39.90	$9.42		135.14	$3.03b	2.58%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	-0.44%	last trade: 38.81		change: -0.170								p/e ratio: 132.59					
smartmoney	glng	(-0.44%)	38.81	$38.06	-0.17	855,408	$39.10	$37.98	$38.98	$39.90	$9.42			2,643,200	2.57%	$0.25		
stocknod	glng	-0.4361%	38.81 usd	38.06	-0.1700	855,408	39.10	37.98	38.98	39.90	9.420	65,576,866						
stockpickr	glng	-0.44%	$38.81 -0.17 | -0.44%	38.06	-0.17	852.29k	39.10	37.98	38.98	39.90	9.42							
stocksmart	glng	%	$33.31	14.84		119,663	34.71	33.13										
stocktwits	glng	-0.39%	38.83		-0.15													
streetinsider-com	glng	0.44%	38.81	$38.06	-0.17	855,408	$39.10	$37.98	$38.98	$39.90	$9.42						$0.00	
thecramerreport	glng		38.98	37.27	+1.02	1467458	39.90	37.05										
thestree	glng	-0.44%	$38.81	38.06	-0.17	855408	39.1	37.98	38.98	-39.9	9.42	6.78082e7		2.573999272e9				
tickerspy	glng	-0.44%	$38.81	38.06	-0.17	855,408	39.10	37.98	38.98	39.90	9.42		3898.0	2.6b	2.57%	$0.25		
tmx-quotemedia	glng	-0.44%	38.810	38.060	-0.170	855,915	39.100	37.980	38.980	39.900	9.420	67,808,200		2,631,636,242	2.565	0.250 usd	0.01	
updown	glng	-0.44%	$38.81	$38.06	-$0.17	850,370	$39.10	$37.98	$38.98	$39.90	$9.42	67.80b	3,898.00	$2.64b			0.01	
wallstreetsurvivor	glng	-0.44%	38.81	38.06	-0.17	852,294	39.10	37.98		39.90	9.66			$3b	2.60%	0.93 -	0.01	
yahoo-finance	glng	0.44%	38.81	38.13	0.17	855,408	39.10	37.98	38.98	39.90	9.42		132.01	3.10b	2.60%	1.00	0.29	
ycharts-com	glng	-0.44%	38.83		-0.17					39.78	9.42		3883.00	2.62b	2.61%		0.01	
zacks	glng	(-0.44%)	38.81		-0.17	vol.  855,408	39.10	37.98		39.90	9.42		125.74	3.11 b	2.57	1.00	.31	
advfn	acom	-0.78	42.2	41.32	-0.33	877405	43.47	41.32										
barchart	acom	-0.78%	42.20	41.32	-0.33	871,071	43.47	41.32	42.53	45.79	17.21		48.34	$1.92 b			+0.85	
barrons	acom	0.78%	42.20	41.32	-0.33	876,306	43.47	41.32				48.72 million		$1.93 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-0.776%	42.200	41.320	-0.330	877,405	43.470	41.320		45.79	17.21	45.840mil	49.647	1,934.467mil			0.850	
boston-com	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
bostonmerchant	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
business-insider	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
chron	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
cio-com	acom	-0.78%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000	49.07	2b				
cnn-money	acom	-0.78%	42.20	41.32	-0.33	877,105	43.47	41.32	42.53				49.1	$1.9b				
easystockalterts	acom	-0.80%	42.20	41.32	-0.33	876705	43.47	41.32	42.53	45.79	17.21		49.07				0.86	
eresearch-fidelity-com	acom	-0.78%	42.2000	41.3200	-0.3300	877,405	43.4700	41.3200	42.5300	45.7900	17.2100	46,187,000	50.04	$1.96b				
finance-abc7-com	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
finance-abc7chicago-com	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
financial-content	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
finapps-forbes-com	acom	-0.8%	$42.20	41.32	-0.33	877,405	43.47	41.32	42.53	45.79	17.21	46 mil	49.7	2 bil	0.0	0.00	0.85	
finviz	acom	-0.78%	42.20			877,405			42.53	-7.84%	145.21%	46.19m	50.04	1.96b			0.85	
fool	acom	-0.78%	$42.20	$41.32	-0.33	877,405	$43.47	$41.32	$42.53	$45.79	$17.21		49.50	$1.93b				
foxbusiness	acom		$42.20		-0.33	880,098			$42.53									
google-finance	acom	(-0.78%)	42.20	41.32	-0.33	877,405.00	43.47	41.32		45.79	17.21	45.84m	49.88	1.93b			0.85	
howthemarketworks	acom	-0.776%	42.2	41.32	-0.33	876,705	43.47	41.32	42.53									
hpcwire	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
insidestocks	acom	-0.78%	42.20	41.32	-0.33	880098	43.47	41.32					price earnings ratio: 49.65					
investopedia	acom	-0.78 %	$42.20	41.32	-0.33				42.53									
investorguide	acom	-0.68%	42.24	41.77	-0.29		43.47	41.32		45.79	15.23		49.74	1.936b			0.855	
marketintellisearch	acom	-0.78 %	$42.20	$41.77	-0.33	868.30k	$43.47	$41.32	$42.53			46.19m	50.04	1.96b	0.0 %		0.85	
marketwatch	acom	-0.78%	$42.20	open: 41.32	-0.33	2,863	$43.47	$41.32	$42.53	$45.79	$17.21		50.67	$1.93b			0.83	
minyanville	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
msn-money	acom	-0.78%	42.20	41.32	-0.33	877,405	43.47	41.32	42.53	45.79	17.21	46.19 mil	49.07	1.96 bil			0.85	
nasdaq-com	acom	0.78%	$ 42.20	$ 41.32	0.33	877,405	$ 43.47	$ 41.32	$ 42.53	$ 45.79	$ 17.21	45,840,000	49.65	$ 1,934,448,000			$ 0.85	
optimum	acom	-0.78%	42.20 ( 4:00 pm edt)	41.32	-0.33	876,705	43.47	41.32	42.53	45.79	17.21	38.33m	49.1	1.6b			0.86	
paidcontent	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
pc-quote	acom	-0.80%	42.19	41.32	-0.34	880,098	43.47	41.32	42.53	45.79	17.21	45,343,491	49.45349	1,913,042,000				
personal-wealth-biz	acom	-0.78%	42.20	41.77	-0.33	880,098	43.47	41.32	42.53	45.79	15.23		49.74			0.00	0.855	
predictwallstreet	acom	-0.78%	42.20		-0.33	877,405												
raymond-james	acom	-0.78	42.20	41.32	-0.33	877,405	43.47	41.32	42.20	45.79	17.21		44.42				0.95	
renewable-energy-world	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
screamingmedia	acom	-0.78%	$	open: 41.32	-0.33	2,863	$43.47	$41.32	$42.53	$45.79	$17.21		50.67	$1.93b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	-0.78%	last trade: 42.20		change: -0.330								p/e ratio: 49.74					
smartmoney	acom	(-0.78%)	42.20	$41.32	-0.33	877,405	$43.47	$41.32	$42.53	$45.79	$17.21			1,949,600	0.00%	$0.00		
stocknod	acom	-0.7759%	42.20 usd	41.32	-0.3300	876,705	43.47	41.32	42.53	45.79	17.21	38,330,000						
stockpickr	acom	-0.78%	$42.20 -0.33 | -0.78%	41.32	-0.33	877.41k	43.47	41.32	42.53	45.79	17.21							
stocksmart	acom	%	$39.42	29.04		148,406	41.92	39.1										
stocktwits	acom	-0.68%	42.24		-0.29													
streetinsider-com	acom	0.78%	42.20	$41.32	-0.33	876,705	$43.47	$41.32	$42.53	$45.79	$17.21		49.07				$0.86	
thecramerreport	acom		42.53	41.08	+0.47	579963	42.70	40.66										
thestree	acom	-0.78%	$42.2	41.32	-0.33	877405	43.47	41.32	42.53	-45.79	17.21	4.5840442e7		1.928048991e9				
tickerspy	acom	-0.78%	$42.20	41.32	-0.33	877,405	43.47	41.32	42.53	45.79	17.21		49.5	1.9b	0.00%	$0.00		
tmx-quotemedia	acom	-0.78%	42.200	41.320	-0.330	880,098	43.470	41.320	42.530	45.790	17.210	45,840,442	49.50	1,934,466,652			0.86	
updown	acom	-0.78%	$42.20	$41.32	-$0.33	876,306	$43.47	$41.32	$42.53	$45.79	$17.21	45.84b	45.04	$1.95b			0.94	
wallstreetsurvivor	acom	-0.78%	42.20	41.32	-0.33	876,705	43.47	41.32		45.79	18.58		49.50	$2b			0.76	
yahoo-finance	acom	0.78%	42.20	41.77	0.33	877,405	43.47	41.32	42.53	45.79	17.21		49.36	1.93b			0.86	
ycharts-com	acom	-0.68%	42.24		-0.29					45.79	17.21		49.69	1.92b	0.00%		0.85	
zacks	acom	(-0.78%)	42.20		-0.33	vol.  877,405	43.47	41.32		45.79	17.21		48.88	1.91 b	0.00	0.00	.87	
advfn	gbdc	-1.89	15.05	15.18	-0.29	54214	15.3	14.94										
barchart	gbdc	-1.89%	15.05	15.18	-0.29	54,214	15.30	14.94	15.34	17.26	12.56		13.78	$266.99 m	8.3%	$1.28	+1.30	
barrons	gbdc	1.89%	15.05	15.18	-0.29	54,214	15.30	14.94				17.71 million		$334.97 million	8.50%	$0.32		
bloomberg	gbdc	-1.890%	15.050	15.180	-0.290	54,214	15.300	14.940		17.99	13.62	21.709mil	11.489	326.724mil		0.320 regular cash	1.310	
boston-com	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
bostonmerchant	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
business-insider	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
chron	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
cio-com	gbdc	-1.89%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233	15.68	327m	8.3	1.28		
cnn-money	gbdc	-1.89%	15.05	15.30	-0.29	54,214	15.30	14.94	15.34				15.7	$326.7m	8.50%			
easystockalterts	gbdc	-1.91%	15.05	15.18	-0.29	54214	15.30	14.94	15.34	17.99	13.62		15.68				0.96	
eresearch-fidelity-com	gbdc	-1.89%	15.0500	15.1800	-0.2900	54,214	15.3000	14.9400	15.3400	17.9900	13.6200	21,709,000	11.89	$333.02m	8.34%	$0.320000		
finance-abc7-com	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
financial-content	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	-1.9%	$15.05	15.18	-0.29	54,214	15.30	14.94	15.34	17.99	13.62	22 mil	11.5	327 mil	8.5	1.28	1.31	
finviz	gbdc	-1.89%	15.05			54,214			15.34	-12.84%	19.93%	1.21m		18.21m		1.28	-0.13	
fool	gbdc	-1.89%	$15.05	$15.18	-0.29	53,369	$15.30	$14.94	$15.34	$17.99	$13.62		15.70	$326.72m		1.28		
foxbusiness	gbdc		$15.05		-0.29	54,580			$15.34									
google-finance	gbdc	(-1.89%)	15.05	15.18	-0.29	54,214.00	15.30	14.94		17.99	13.62			333.02m				
howthemarketworks	gbdc	-1.89%	15.05	15.18	-0.29	53,369	15.3	14.94	15.34									
hpcwire	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,580	15.30	14.94	15.34	17.99	13.62	21,709,233						
insidestocks	gbdc	-1.89%	15.05	15.18	-0.29	54214	15.30	14.94										
investopedia	gbdc	-1.89 %	$15.05	15.18	-0.29				15.34									
marketintellisearch	gbdc	-1.89 %	$15.05	$15.30	-0.29	54.70k	$15.30	$14.94	$15.34			1.21m	0.00	0.02b	8.34 %		-0.13	
marketwatch	gbdc	-1.89%	$15.05	open: 15.18	-0.29	1,311	$15.30	$14.94	$15.34	$17.99	$13.62		11.71	$334.97m	8.50%	0.32	1.29	
minyanville	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
msn-money	gbdc	-1.89%	15.05	15.18	-0.29	54,214	15.30	14.94	15.34	17.99	13.62							
nasdaq-com	gbdc	1.89%	$ 15.05	$ 15.18	0.29	54,214	$ 15.30	$ 14.94	$ 15.34	$ 17.99	$ 13.62	21,709,000	11.58	$ 326,720,450			$ 1.30	
optimum	gbdc	-1.89%	15.05 ( 4:30 pm edt)	15.18	-0.29	54,214	15.30	14.94	15.34	17.99	13.62	21.71m	15.7	326.7m	8.50	1.28	0.96	
paidcontent	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
pc-quote	gbdc	-1.89%	15.05	15.18	-0.29	54,214	15.3	14.94	15.34	17.99	13.62	22,127,316		333,016,000		0.32		
personal-wealth-biz	gbdc	-1.89%	15.05	15.30	-0.29	54,580	15.30	14.94	15.34	17.99	13.31				7.69	1.18	0.00	
predictwallstreet	gbdc	-1.89%	15.05		-0.29	54,214												
raymond-james	gbdc	-1.89	15.05	15.18	-0.29	54,214	15.30	14.94	15.05	17.99	13.62		11.67				1.29	
renewable-energy-world	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
screamingmedia	gbdc	-1.89%	$	open: 15.18	-0.29	945	$15.30	$14.94	$15.34	$17.99	$13.62		11.71	$334.97m	8.50%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	-1.89%	last trade: 15.05		change: -0.290													
smartmoney	gbdc	(-1.89%)	15.05	$15.18	-0.29	54,214	$15.30	$14.94	$15.34	$17.99	$13.62			333,000	8.34%	$0.32		
stocknod	gbdc	-1.890%	15.05 usd	15.18	-0.2900	54,214	15.30	14.94	15.34	17.99	13.62	21,709,233						
stockpickr	gbdc	-1.89%	$15.05 -0.29 | -1.89%	15.18	-0.29	54.21k	15.30	14.94	15.34	17.99	13.62							
stocksmart	gbdc	%	$15.26	17.75		5,553	15.79	15.18										
stocktwits	gbdc	-1.30%	15.14		-0.20													
streetinsider-com	gbdc	1.89%	15.05	$15.18	-0.29	54,214	$15.30	$14.94	$15.34	$17.99	$13.62		15.68				$0.96	
thecramerreport	gbdc		15.05	15.30	-0.29	54214	15.30	14.94										
thestree	gbdc	-1.89%	$15.05	15.18	-0.29	54214	15.3	14.94	15.34	-17.99	13.62	2.1709233e7		3.34973465e8				
tickerspy	gbdc	-1.89%	$15.05	15.18	-0.29	54,214	15.30	14.94	15.34	17.99	13.62		0.0	272.3m	8.34%	$0.32		
tmx-quotemedia	gbdc	-1.89%	15.050	15.180	-0.290	54,580	15.300	14.940	15.340	17.990	13.620	21,709,233	16.00	326,723,957	8.505	0.320 usd	0.96	
updown	gbdc	-1.89%	$15.05	$15.18	-$0.29	53,269	$15.30	$14.94	$15.34	$17.99	$13.62	21.70b		$333m			0.00	
wallstreetsurvivor	gbdc	-1.89%	15.05	15.18	-0.29	53,369	15.30	14.94		17.99	13.62		16.00	$333m	8.30%	0.62 -	0.00	
yahoo-finance	gbdc	1.89%	15.05	15.30	0.29	54,214	15.30	14.94	15.34	17.99	13.62							
ycharts-com	gbdc	-1.30%	15.14		-0.20					17.99	13.62							
zacks	gbdc	(-1.89%)	15.05		-0.29	vol.  54,214	15.30	14.94		17.99	13.62		13.7	333.02 m	8.34	1.28	1.12	
advfn	intc	-1.04	22.85	22.84	-0.24	33861729	22.98	22.73										
barchart	intc	-1.04%	22.85	22.84	-0.24	30,766,778	22.98	22.73	23.09	23.96	17.18		10.66	$125.40 b	3.12%	$0.72	+2.18	
barrons	intc	1.04%	22.85	22.84	-0.24	33.745m	22.98	22.73				5.70 billion		$123.16 billion	3.17%	$0.18		
bloomberg	intc	-1.039%	22.850	22.840	-0.240	33,809,475	22.980	22.730		23.96	17.60	5,302.000mil	10.482	121,150.700mil	2.972	0.210 regular cash	2.180	
boston-com	intc	-1.039%	22.85 usd	22.84	-0.2400	33,851,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
bostonmerchant	intc	-1.039%	22.85 usd	22.84	-0.2400	33,851,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
business-insider	intc	-1.039%	22.85 usd	22.84	-0.2400	33,851,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
chron	intc	-1.039%	22.85 usd	22.84	-0.2400	33,851,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
cio-com	intc	-1.04%	22.85 usd	22.84	-0.2400	33,851,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000	10.63	121b	3.1	0.72		
cnn-money	intc	-1.04%	22.85	22.84	-0.24	33,861,729	22.98	22.73	23.09				10.6	$121.2b	3.68%			
easystockalterts	intc	-1.05%	22.85	22.84	-0.24	33839241	22.98	22.73	23.09	23.96	17.60		10.63				2.15	
eresearch-fidelity-com	intc	-1.04%	22.8500	22.8400	-0.2400	33,861,729	22.9800	22.7300	23.0900	23.9600	17.6000	5,302,000,000	10.59	$122.42b	3.14%	$0.181200		
finance-abc7-com	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
financial-content	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	-1.0%	$22.85	22.84	-0.24	33,857,198	22.98	22.73	23.09	23.96	17.60	5.3 bil	10.5	121 bil	3.7	0.84	2.18	
finviz	intc	-1.04%	22.85			33,855,000			23.09	-4.63%	32.99%	5.30b	10.74	122.42b		0.84	2.15	
fool	intc	-1.26%	$22.80	$22.84	-0.29	30,391,176	$22.98	$22.73	$23.09	$23.96	$17.60		10.70	$120.89b	3.20%	0.72		
foxbusiness	intc		$22.85		-0.24	33,952,619			$23.09									
google-finance	intc	(-1.04%)	22.85	22.84	-0.24	33.86m	22.98	22.73		23.96	17.60	5.30b	10.65	121.15b	3.68	0.21	2.15	
howthemarketworks	intc	-1.039%	22.85	22.84	-0.24	33,851,272	22.98	22.73	23.09									
hpcwire	intc	-1.039%	22.85 usd	22.84	-0.2400	33,872,272	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
insidestocks	intc	-1.04%	22.85	22.84	-0.24	30627816	22.98	22.73					price earnings ratio: 10.48					
investopedia	intc	-1.00 %	$22.86	22.84	-0.23				23.09									
investorguide	intc	-0.95%	22.87	22.84	-0.22		22.96	22.80		23.96	17.60		10.79	121.3b			2.139	
marketintellisearch	intc	-1.0 %	$22.86	$22.87	-0.23	33438.20k	$22.98	$22.73	$23.09			5302.00m	10.74	122.42b	3.64 %		2.15	
marketwatch	intc	-1.04%	$22.85	open: 22.84	-0.24	434,997	$22.98	$22.73	$23.09	$23.96	$17.60		10.34	$123.17b	3.17%	0.18	2.21	
minyanville	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
msn-money	intc	-1.04%	22.85	22.84	-0.24	33.86 mil	22.98	22.73	23.09	23.96	17.60	5.30 bil	10.68	122.42 bil	3.64%	0.84	2.15	
nasdaq-com	intc	1.04%	$ 22.85	$ 22.87	0.24	33,857,198	$ 22.98	$ 22.73	$ 23.09	$ 23.96	$ 17.60	5,302,000,000	10.48	$ 121,150,700,000	3.14 %	$0.724800	$ 2.18	
optimum	intc	-1.00%	22.86 ( 4:00 pm edt)	22.84	-0.23	33,552,254	22.98	22.73	23.09	23.96	17.60	5.30b	10.6	121.2b	3.17	0.72	2.15	
paidcontent	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
pc-quote	intc	-1.04%	22.85	22.84	-0.24	34,074,199	22.98	22.73	23.09	23.96	17.60	5,357,688,403	10.78972	122,423,180,000		0.1812		
personal-wealth-biz	intc	-1.04%	22.85	22.84	-0.24	33,950,620	22.98	22.73	23.09	23.96	17.60		10.79		2.94	0.678	2.139	
predictwallstreet	intc	-1.28%	22.80		-0.30	30,368,302												
raymond-james	intc	-1.04	22.85	22.84	-0.24	34,946,078	22.98	22.73	22.85	23.96	17.60		10.20				2.24	
renewable-energy-world	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
screamingmedia	intc	-1.04%	$	open: 22.84	-0.24	255,915	$22.98	$22.73	$23.09	$23.96	$17.60		10.34	$123.17b	3.17%	0.18	2.21	
scroli	intc	-1.04%	intc 22.85	22.84	-0.24	29,761,099	22.98	22.73	23.09	23.96	17.60		10.65				2.15	
simple-stock-quotes	intc	-1.04%	last trade: 22.85		change: -0.240								p/e ratio: 10.79					
smartmoney	intc	(-1.04%)	22.85	$22.84	-0.24	33,857,198	$22.98	$22.73	$23.09	$23.96	$17.60			122,423,200	3.12%	$0.18		
stocknod	intc	-1.039%	22.85 usd	22.84	-0.2400	33,846,741	22.98	22.73	23.09	23.96	17.60	5,302,000,000						
stockpickr	intc	-1.04%	$22.85 -0.24 | -1.04%	22.84	-0.24	33.85m	22.98	22.73	23.09	23.96	17.60							
stocksmart	intc	%	$22.005	21.03		5,534,633	22.49	21.98										
stocktwits	intc	-1.04%	22.85		-0.24													
streetinsider-com	intc	1.04%	22.85	$22.84	-0.24	33,839,241	$22.98	$22.73	$23.09	$23.96	$17.60		10.63				$2.15	
thecramerreport	intc		23.09	23.00	-0.14	35839128	23.20	22.81										
thestree	intc	-1.04%	$22.85	22.84	-0.24	33857198	22.98	22.73	23.09	-23.96	17.6	5.302e9		1.2316546e11				
tickerspy	intc	-1.04%	$22.85	22.84	-0.24	33,856,998	22.98	22.73	23.09	23.96	17.60		10.8	123.2b	3.14%	$0.18		
tmx-quotemedia	intc	-1.04%	22.850	22.840	-0.240	33,940,669	22.980	22.730	23.090	23.960	17.600	5,302,000,000	10.70	121,150,700,000	3.139	0.181 usd	2.15	
updown	intc	-1.04%	$22.85	$22.84	-$0.24	33,744,385	$22.98	$22.73	$23.09	$23.96	$17.60	5302.00b	10.49	$122.42b			2.20	
wallstreetsurvivor	intc	-1.04%	22.85	22.84	-0.24	33,845,841	22.98	22.73		23.96	17.60		10.70	$122b	3.10%	0.63 -	2.01	
yahoo-finance	intc	1.04%	22.85	22.84	0.24	33,855,198	22.98	22.73	23.09	23.96	17.60		10.68	121.15b	3.10%	0.72	2.14	
ycharts-com	intc	-1.00%	22.85		-0.23					26.78	17.60		10.68	125.40b	3.33%		2.14	
zacks	intc	(-1.04%)	22.85		-0.24	vol.  33,860,198	22.98	22.73		23.96	17.60		10.59	122.42 b	3.14	0.72	2.18	
advfn	alth	-3.74	2.06	2.12	-0.08	550170	2.12	2.03										
barchart	alth	-3.74%	2.06	2.12	-0.08	553,573	2.12	2.03	2.14	6.16	1.84		0.00	$217.49 m			-0.68	
barrons	alth	3.74%	2.06	2.12	-0.08	547,357	2.12	2.03				105.12 million		$226.01 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	-3.738%	2.060	2.120	-0.080	550,170	2.120	2.030		6.16	1.84	105.614mil		217.564mil			-0.680	
boston-com	alth	-3.738%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843						
bostonmerchant	alth	-3.738%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843						
business-insider	alth	-3.738%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843						
chron	alth	-3.738%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843						
cio-com	alth	-3.74%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843		218m				
cnn-money	alth	-3.74%	2.06	2.12	-0.08	547,357	2.12	2.03	2.14				nm	$217.6m				
easystockalterts	alth	-3.77%	2.06	2.12	-0.08	550170	2.12	2.03	2.14	6.16	1.84						-0.69	
eresearch-fidelity-com	alth	-3.74%	2.0600	2.1200	-0.0800	550,170	2.1200	2.0300	2.1400	6.1600	1.8400	105,614,000	nm	$226.01m				
finance-abc7-com	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
finance-abc7chicago-com	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
financial-content	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
finapps-forbes-com	alth	-3.7%	$2.06	2.12	-0.08	547,357	2.12	2.03	2.14	6.16	1.84	106 mil		218 mil	0.0	0.00	-0.68	
finviz	alth	-3.74%	2.06			547,357			2.14	-66.56%	11.96%	105.61m		217.56m			-0.68	
fool	alth	-3.74%	$2.06	$2.12	-0.08	547,357	$2.12	$2.03	$2.14	$6.16	$1.84		0.00	$217.56m				
foxbusiness	alth		$2.06		-0.08	550,170			$2.14									
google-finance	alth	(-3.74%)	2.06	2.12	-0.08	547,357.00	2.12	2.03		6.16	1.84	105.61m		217.56m			-0.68	
howthemarketworks	alth	-3.738%	2.06	2.12	-0.08	540,144	2.12	2.03	2.14									
hpcwire	alth	-3.738%	2.060 usd	2.120	-0.0800	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843						
insidestocks	alth	-3.74%	2.06	2.12	-0.08	547300	2.12	2.03										
investopedia	alth	-3.74 %	$2.06	2.12	-0.08				2.14									
investorguide	alth	-3.74%	2.06	2.12	-0.08		2.12	2.03		7.47	2.13			217.6m			-0.684	
marketintellisearch	alth	-3.74 %	$2.06	$2.10	-0.08	484.10k	$2.12	$2.03	$2.14			105.61m	0.00	0.22b	0.0 %		-0.68	
marketwatch	alth	-3.74%	$2.06	open: 2.12	-0.08	61,926	$2.12	$2.03	$2.14	$6.16	$1.84			$226.01m				
minyanville	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
msn-money	alth	-3.74%	2.06	2.12	-0.08	547,357	2.12	2.03	2.14	6.16	1.84	105.61 mil	-3.03	226.01 mil			-0.68	
nasdaq-com	alth	3.74%	$ 2.06	$ 2.12	0.08	547,357	$ 2.12	$ 2.03	$ 2.14	$ 6.16	$ 1.84	105,614,000		$ 217,564,840			$ -0.68	
optimum	alth	-3.74%	2.06 ( 4:30 pm edt)	2.12	-0.08	547,357	2.12	2.03	2.14	6.16	1.84	105.61m		217.6m			-0.69	
paidcontent	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
pc-quote	alth	-3.74%	2.06	2.12	-0.08	550,170	2.12	2.03	2.14	6.16	1.84	109,715,534	-3.14706	226,014,000				
personal-wealth-biz	alth	-3.74%	2.06	2.10	-0.08	550,170	2.12	2.03	2.14	7.47	2.13					0.00	-0.684	
predictwallstreet	alth	-3.74%	2.06		-0.08	547,357												
raymond-james	alth	-3.74	2.06	2.12	-0.08	547,357	2.12	2.03	2.06	6.16	1.84						-0.68	
renewable-energy-world	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
screamingmedia	alth	-3.74%	$	open: 2.12	-0.08	61,926	$2.12	$2.03	$2.14	$6.16	$1.84			$226.01m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	-3.74%	last trade: 2.06		change: -0.080													
smartmoney	alth	(-3.74%)	2.06	$2.12	-0.08	547,357	$2.12	$2.03	$2.14	$6.16	$1.84			226,000	0.00%	$0.00		
stocknod	alth	-3.738%	2.060 usd	2.120	-0.0800	547,357	2.120	2.030	2.140	6.160	1.840	105,613,843						
stockpickr	alth	-3.74%	$2.06 -0.08 | -3.74%	2.12	-0.08	547.36k	2.12	2.03	2.14	6.16	1.84							
stocksmart	alth	%	$2.165	4.6		240,806	2.21	2.15										
stocktwits	alth	-3.74%	2.06		-0.08													
streetinsider-com	alth	3.74%	2.06	$2.12	-0.08	550,170	$2.12	$2.03	$2.14	$6.16	$1.84						$-0.69	
thecramerreport	alth		2.06	2.10	-0.08	550170	2.12	2.03										
thestree	alth	-3.74%	$2.06	2.12	-0.08	547357	2.12	2.03	2.14	-6.16	1.84	1.05613843e8		2.26013624e8				
tickerspy	alth	-3.74%	$2.06	2.12	-0.08	550,170	2.12	2.03	2.14	6.16	1.84		-3.1	225.9m	0.00%	$0.00		
tmx-quotemedia	alth	-3.74%	2.060	2.120	-0.080	550,170	2.120	2.030	2.140	6.160	1.840	105,613,843		217,564,517			-0.69	
updown	alth	-3.74%	$2.06	$2.12	-$0.08	488,244	$2.12	$2.03	$2.14	$6.16	$1.84	105.61b		$226m			-0.68	
wallstreetsurvivor	alth	-3.74%	2.06	2.12	-0.08	540,144	2.12	2.03		5.12	1.84			$226m			-0.74	
yahoo-finance	alth	3.74%	2.06	2.10	0.08	547,357	2.12	2.03	2.14	6.16	1.84			217.56m			-0.68	
ycharts-com	alth	-3.74%	2.06		-0.08					6.16	1.84			217.49m	0.00%		-0.68	
zacks	alth	(-3.74%)	2.06		-0.08	vol.  547,357	2.12	2.03		6.16	1.84			226.01 m	0.00	0.00	-.68	
advfn	esgr	-2.38	103.99	105.58	-2.54	25923	106.48	103.41										
barchart	esgr	-2.38%	103.99	105.58	-2.54	29,057	106.48	103.41	106.53	114.56	67.04		9.53	$1.36 b			+11.78	
barrons	esgr	2.38%	103.99	105.58	-2.54	25,923	106.48	103.41				13.75 million		$1.54 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	-2.384%	103.990	105.580	-2.540	25,923	106.480	103.410		114.56	67.04	13.698mil	9.154	1,424.462mil			11.360	
boston-com	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
bostonmerchant	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
business-insider	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
chron	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
cio-com	esgr	-2.38%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969		1b				
cnn-money	esgr	-2.35%today&rsquo;s change	104.03data as of 3:59pm et	105.58	-2.50	22,555	106.48	103.41	106.53					$1.2b				
easystockalterts	esgr	-2.41%	103.99	105.58	-2.54	25923	106.48	103.41	106.53	114.56	67.04						0.00	
eresearch-fidelity-com	esgr	-2.38%	103.9900	105.5800	-2.5400	25,923	106.4800	103.4100	106.5300	114.5600	67.0400	13,698,000	8.84	$1.46b				
finance-abc7-com	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
finance-abc7chicago-com	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
financial-content	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
finapps-forbes-com	esgr	-2.4%	$103.99	105.58	-2.54	25,923	106.48	103.41	106.53	114.56	67.04	13 mil		1 bil	0.0	0.00		
finviz	esgr	-2.38%	103.99			25,923			106.53	-9.23%	55.12%	13.70m	8.83	1.46b			12.06	
fool	esgr	-2.38%	$103.99	$105.58	-2.54	25,923	$106.48	$103.41	$106.53	$114.56	$67.04		9.10	$1.42b				
foxbusiness	esgr		$103.99		-2.54	26,169			$106.53									
google-finance	esgr	(-2.38%)	103.99	105.58	-2.54	25,923.00	106.48	103.41		114.56	67.04	13.70m	8.63	1.42b			12.06	
howthemarketworks	esgr	-2.384%	103.99	105.58	-2.54	25,355	106.48	103.41	106.53									
hpcwire	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
insidestocks	esgr	-2.38%	103.99	105.58	-2.54	25923	106.48	103.41										
investopedia	esgr	-2.38 %	$103.99	105.58	-2.54				106.53									
investorguide	esgr	-2.38%	103.99	105.58	-2.54		106.48	103.41		114.56	54.03		8.96	1.424b			11.885	
marketintellisearch	esgr	-2.38 %	$103.99	$105.58	-2.54	24.90k	$106.48	$103.41	$106.53			13.70m	8.83	1.46b	0.0 %		12.06	
marketwatch	esgr	-2.38%	$103.99	open: 105.58	-2.54	568	$106.48	$103.41	$106.53	$114.56	$67.04		8.50	$1.54b			12.23	
minyanville	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
msn-money	esgr	-2.38%	103.99	105.58	-2.54	25,923	106.48	103.41	106.53	114.56	67.04	13.70 mil	8.84	1.46 bil			12.06	
nasdaq-com	esgr	2.38%	$ 103.99	$ 105.58	2.54	25,923	$ 106.48	$ 103.41	$ 106.53	$ 114.56	$ 67.04	13,073,000	8.83	$ 1,359,461,270			$ 11.78	
optimum	esgr	-2.38%	103.99 ( 4:30 pm edt)	105.58	-2.54	25,923	106.48	103.41	106.53	114.56	67.04	11.91m		1.2b				
paidcontent	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
pc-quote	esgr	-2.38%	103.99	105.58	-2.54	25,923	106.48	103.41	106.53	114.56	67.04	14,032,579	9.05098	1,459,248,000		3.0		
personal-wealth-biz	esgr	-2.38%	103.99	105.58	-2.54	26,169	106.48	103.41	106.53	114.56	54.03		8.96			0.00	11.885	
predictwallstreet	esgr	-2.38%	103.99		-2.54	25,923												
raymond-james	esgr	-2.38	103.99	105.58	-2.54	25,923	106.48	103.41	103.99	114.56	67.04		8.42				12.35	
renewable-energy-world	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
screamingmedia	esgr	-2.38%	$	open: 105.58	-2.54	568	$106.48	$103.41	$106.53	$114.56	$67.04		8.50	$1.54b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	-2.38%	last trade: 103.99		change: -2.540								p/e ratio: 8.96					
smartmoney	esgr	(-2.38%)	103.99	$105.58	-2.54	25,923	$106.48	$103.41	$106.53	$114.56	$67.04			1,459,300	0.00%	$3.00		
stocknod	esgr	-2.384%	103.99 usd	105.58	-2.540	25,923	106.48	103.41	106.53	114.56	67.04	11,909,969						
stockpickr	esgr	-2.38%	$103.99 -2.54 | -2.38%	105.58	-2.54	25.92k	106.48	103.41	106.53	114.56	67.04							
stocksmart	esgr	%	$100.02	87.18		2,564	102.88	99.99										
stocktwits	esgr	-2.11%	104.28		-2.25													
streetinsider-com	esgr	2.38%	103.99	$105.58	-2.54	25,923	$106.48	$103.41	$106.53	$114.56	$67.04						$0.00	
thecramerreport	esgr		103.99	105.58	-2.54	25923	106.48	103.41										
thestree	esgr	-2.38%	$103.99	105.58	-2.54	25923	106.48	103.41	106.53	-114.56	67.04	1.3698066e7		1.456515358e9				
tickerspy	esgr	-2.38%	$103.99	105.58	-2.54	25,355	106.48	103.41	106.53	114.56	67.04		9.1	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	-2.38%	103.990	105.580	-2.540	26,169	106.480	103.410	106.530	114.560	67.040	13,698,066	9.10	1,424,461,883			11.77	
updown	esgr	-2.38%	$103.99	$105.58	-$2.54	25,355	$106.48	$103.41	$106.53	$114.56	$67.04	13.69b	8.78	$1.45b			12.14	
wallstreetsurvivor	esgr	-2.38%	103.99	105.58	-2.54	25,355	106.48	103.41		114.56	67.04		9.10	$1b			12.66	
yahoo-finance	esgr	2.38%	103.99	105.58	2.54	25,923	106.48	103.41	106.53	114.56	67.04		8.75	1.42b			11.89	
ycharts-com	esgr	-2.35%	104.28		-2.51					114.56	43.90		8.86	1.36b	0.00%		11.77	
zacks	esgr	(-2.38%)	103.99		-2.54	vol.  25,923	106.48	103.41		114.56	67.04		9.55	1.46 b	0.00	0.00	11.16	
advfn	rodm	-5.37	1.41	1.45	-0.08	34322	1.465	1.41										
barchart	rodm	-5.37%	1.41	1.45	-0.08	32,722	1.47	1.41	1.49	3.33	1.20		140.00	$46.83 m			-0.22	
barrons	rodm	5.37%	1.41	1.45	-0.08	34,322	1.465	1.41				36.08 million		$49.56 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	-5.369%	1.410	1.450	-0.080	34,322	1.465	1.410		3.33	1.20	35.403mil		49.918mil		4.284 regular cash	-0.190	
boston-com	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
bostonmerchant	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
business-insider	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
chron	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
cio-com	rodm	-5.37%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699		50m				
cnn-money	rodm	-5.37%today&rsquo;s change	1.41data as of 3:59pm et	1.45	-0.08	34,322	1.47	1.41	1.49				nm	$49.9m				
easystockalterts	rodm	-5.52%	1.41	1.45	-0.08	34322	1.47	1.41	1.49	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	-5.37%	1.4100	1.4500	-0.0800	34,322	1.4650	1.4100	1.4900	3.3300	1.2000	33,117,000	nm	$49.34m				
finance-abc7-com	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
financial-content	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	-5.4%	$1.41	1.45	-0.08	34,322	1.47	1.41	1.49	3.33	1.20	33 mil		47 mil	0.0	0.00		
finviz	rodm	-5.37%	1.41			34,322			1.49	-57.66%	17.50%	33.12m		46.70m			-0.22	
fool	rodm	-5.37%	$1.41	$1.45	-0.08	34,322	$1.47	$1.41	$1.49	$3.33	$1.20		0.00	$49.92m				
foxbusiness	rodm		$1.41		-0.08	34,322			$1.49									
google-finance	rodm	(-5.37%)	1.41	1.45	-0.08	34,322.00	1.47	1.41		3.33	1.20	35.40m		49.92m			-0.22	
howthemarketworks	rodm	-5.369%	1.41	1.45	-0.08	34,322	1.465	1.41	1.49									
hpcwire	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
insidestocks	rodm	-5.37%	1.41	1.45	-0.08	34322	1.47	1.41										
investopedia	rodm	-5.37 %	$1.41	1.45	-0.08				1.49									
investorguide	rodm	-5.37%	1.41	1.45	-0.08		1.465	1.41		3.75	1.27			49.9m			-0.224	
marketintellisearch	rodm	-5.37 %	$1.41	$1.45	-0.08	34.30k	$1.47	$1.41	$1.49			33.12m	0.00	0.05b	0.0 %		-0.22	
marketwatch	rodm	-5.37%	$1.41	open: 1.45	-0.08	34,322	$1.47	$1.41	$1.49	$3.33	$1.20			$49.56m				
minyanville	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
msn-money	rodm	-5.37%	1.41	1.45	-0.08	34,322	1.47	1.41	1.49	3.33	1.20	33.12 mil	-6.41	49.35 mil			-0.22	
nasdaq-com	rodm	5.37%	$ 1.41	$ 1.45	0.08	34,322	$ 1.465	$ 1.41	$ 1.49	$ 3.33	$ 1.20	35,403,000		$ 49,918,230			$ -0.22	
optimum	rodm	-5.37%	1.41 ( 4:30 pm edt)	1.45	-0.08	34,322	1.47	1.41	1.49	3.33	1.20	35.40m		49.9m			-0.21	
paidcontent	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
pc-quote	rodm	-5.37%	1.41	1.45	-0.08	34,322	1.465	1.41	1.49	3.33	1.20	37,411,702	-6.77273	52,751,000				
personal-wealth-biz	rodm	-5.37%	1.41	1.45	-0.08	34,322	1.465	1.41	1.49	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	-5.37%	1.41		-0.08	34,322												
raymond-james	rodm	-5.37	1.41	1.45	-0.08	34,322	1.47	1.41	1.41	3.33	1.20						-0.22	
renewable-energy-world	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
screamingmedia	rodm	-5.37%	$	open: 1.45	-0.08	400	$1.47	$1.41	$1.49	$3.33	$1.20			$49.56m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	-5.37%	last trade: 1.41		change: -0.080													
smartmoney	rodm	(-5.37%)	1.41	$1.45	-0.08	34,322	$1.46	$1.41	$1.49	$3.33	$1.20			52,400	0.00%	$0.00		
stocknod	rodm	-5.369%	1.410 usd	1.450	-0.0800	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699						
stockpickr	rodm	-5.37%	$1.41 -0.08 | -5.37%	1.45	-0.08	34.32k	1.46	1.41	1.49	3.33	1.20							
stocksmart	rodm	%	$1.29	2.62		7,167	1.39	1.29										
stocktwits	rodm	-4.03%	1.43		-0.06													
streetinsider-com	rodm	5.37%	1.41	$1.45	-0.08	34,322	$1.47	$1.41	$1.49	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.41	1.45	-0.08	34322	1.465	1.41										
thestree	rodm	-5.37%	$1.41	1.45	-0.08	34322	1.46	1.41	1.49	-3.33	1.2	3.5402699e7		4.9563779e7				
tickerspy	rodm	-5.37%	$1.41	1.45	-0.08	34,322	1.47	1.41	1.49	3.33	1.20		-6.8	48.9m	0.00%	$0.00		
tmx-quotemedia	rodm	-5.37%	1.410	1.450	-0.080	34,322	1.465	1.410	1.490	3.330	1.200	35,402,699		49,917,806			-0.21	
updown	rodm	-5.37%	$1.41	$1.45	-$0.08	34,322	$1.47	$1.41	$1.49	$3.33	$1.20	35.40b		$52m			-0.22	
wallstreetsurvivor	rodm	-5.37%	1.41	1.45	-0.08	34,322	1.47	1.41		3.33	1.20			$52m			-0.15	
yahoo-finance	rodm	5.37%	1.41	1.45	0.08	34,322	1.47	1.41	1.49	3.33	1.20			49.92m			-0.22	
ycharts-com	rodm	-4.67%	1.43		-0.07					3.33	1.20			47.49m	0.00%		-0.22	
zacks	rodm	(-5.37%)	1.41		-0.08	vol.  34,322	1.47	1.41		3.33	1.20		149	52.75 m	0.00	0.00	.01	
advfn	msft	-1.08	26.63	26.62	-0.29	42910611	26.8	26.49										
barchart	msft	-1.08%	26.63	26.62	-0.29	39,071,538	26.80	26.49	26.92	29.10	22.89		10.88	$223.76 b	2.39%	$0.64	+2.51	
barrons	msft	1.08%	26.63	26.62	-0.29	42.717m	26.80	26.49				8.93 billion		$225.74 billion	2.40%	$0.16		
bloomberg	msft	-1.077%	26.630	26.620	-0.290	42,873,102	26.800	26.490		29.46	23.32	8,432.767mil	10.797	224,564.600mil	2.300	0.160 regular cash	2.460	
boston-com	msft	-1.077%	26.63 usd	26.62	-0.2900	42,894,869	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
bostonmerchant	msft	-1.077%	26.63 usd	26.62	-0.2900	42,894,869	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
business-insider	msft	-1.077%	26.63 usd	26.62	-0.2900	42,894,869	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
chron	msft	-1.077%	26.63 usd	26.62	-0.2900	42,894,869	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
cio-com	msft	-1.08%	26.63 usd	26.62	-0.2900	42,894,869	26.80	26.49	26.92	29.46	23.32	8,432,767,307	10.61	225b	2.4	0.64		
cnn-money	msft	-1.08%	26.63	26.62	-0.29	42,920,612	26.80	26.49	26.92				10.6	$224.6b	2.40%			
easystockalterts	msft	-1.09%	26.63	26.62	-0.29	42885769	26.80	26.49	26.92	29.46	23.32		10.61				2.51	
eresearch-fidelity-com	msft	-1.08%	26.6300	26.6200	-0.2900	42,908,311	26.8000	26.4900	26.9200	29.4600	23.3200	8,432,767,000	10.73	$227.01b	2.38%	$0.160000		
finance-abc7-com	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
finance-abc7chicago-com	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
financial-content	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
finapps-forbes-com	msft	-1.1%	$26.63	26.62	-0.29	42,902,711	26.80	26.49	26.92	29.46	23.32	8.43 bil	10.6	225 bil	2.4	0.64	2.51	
finviz	msft	-1.08%	26.63			42,902,112			26.92	-8.46%	16.33%	8.43b	10.68	227.01b		0.64	2.52	
fool	msft	-1.21%	$26.59	$26.62	-0.32	36,618,782	$26.80	$26.49	$26.92	$29.46	$23.32		10.70	$224.27b	1.80%	0.64		
foxbusiness	msft		$26.63		-0.29	43,055,425			$26.92									
google-finance	msft	(-1.08%)	26.63	26.62	-0.29	42.90m	26.80	26.49		29.46	23.32	8.43b	10.55	224.56b	2.40	0.16	2.52	
howthemarketworks	msft	-1.077%	26.63	26.62	-0.29	42,904,870	26.8	26.49	26.92									
hpcwire	msft	-1.077%	26.63 usd	26.62	-0.2900	42,904,870	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
insidestocks	msft	-1.08%	26.63	26.62	-0.29	37462508	26.80	26.49					price earnings ratio: 10.61					
investopedia	msft	-1.00 %	$26.65	26.62	-0.27				26.92									
investorguide	msft	-1.08%	26.63	26.63	-0.29		26.77	26.50		29.46	22.73		10.70	224.6b			2.517	
marketintellisearch	msft	-1.08 %	$26.63	$26.63	-0.29	42477.80k	$26.80	$26.49	$26.92			8432.77m	10.68	227.01b	2.38 %		2.52	
marketwatch	msft	-1.08%	$26.63	open: 26.62	-0.29	537,186	$26.80	$26.49	$26.92	$29.46	$23.32		10.40	$225.75b	2.40%	0.16	2.56	
minyanville	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
msn-money	msft	-1.08%	26.63	26.62	-0.29	42.9 mil	26.80	26.49	26.92	29.46	23.32	8.43 bil	10.57	227.01 bil	2.38%	0.64	2.52	
nasdaq-com	msft	1.08%	$ 26.63	$ 26.63	0.29	42,902,711	$ 26.80	$ 26.49	$ 26.92	$ 29.46	$ 23.32	8,432,767,000	10.61	$ 224,564,585,210	2.38 %	$0.640000	$ 2.51	
optimum	msft	-1.00%	26.65 ( 4:00 pm edt)	26.62	-0.27	42,467,422	26.80	26.49	26.92	29.46	23.32	8.43b	10.6	224.7b	2.40	0.64	2.51	
paidcontent	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
pc-quote	msft	-1.08%	26.63	26.62	-0.29	43,062,325	26.8	26.49	26.92	29.46	23.32	8,524,600,075	10.68254	227,010,100,000		0.16		
personal-wealth-biz	msft	-1.08%	26.63	26.63	-0.29	43,055,424	26.80	26.49	26.92	29.46	22.73		10.70		2.27	0.61	2.517	
predictwallstreet	msft	-1.21%	26.60		-0.33	35,289,664												
raymond-james	msft	-1.08	26.63	26.62	-0.29	44,238,549	26.80	26.49	26.63	29.46	23.32		10.44				2.55	
renewable-energy-world	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
screamingmedia	msft	-1.08%	$	open: 26.62	-0.29	304,017	$26.80	$26.49	$26.92	$29.46	$23.32		10.40	$225.75b	2.40%	0.16	2.56	
scroli	msft	-1.08%	msft 26.63	26.62	-0.29	37,828,825	26.80	26.49	26.92	29.46	23.32		10.55				2.52	
simple-stock-quotes	msft	-1.08%	last trade: 26.63		change: -0.290								p/e ratio: 10.7					
smartmoney	msft	(-1.08%)	26.63	$26.62	-0.29	42,902,711	$26.80	$26.49	$26.92	$29.46	$23.32			227,010,100	2.38%	$0.16		
stocknod	msft	-1.077%	26.63 usd	26.62	-0.2900	42,886,969	26.80	26.49	26.92	29.46	23.32	8,432,767,307						
stockpickr	msft	-1.08%	$26.63 -0.29 | -1.08%	26.62	-0.29	42.90m	26.80	26.49	26.92	29.46	23.32							
stocksmart	msft	%	$24.445	27.8		8,315,459	25.1	24.37										
stocktwits	msft	-1.04%	26.64		-0.28													
streetinsider-com	msft	1.08%	26.63	$26.62	-0.29	42,885,769	$26.80	$26.49	$26.92	$29.46	$23.32		10.61				$2.51	
thecramerreport	msft		26.92	26.57	+0.15	58332432	26.98	26.51										
thestree	msft	-1.08%	$26.63	26.62	-0.29	42902711	26.8	26.49	26.92	-29.46	23.32	8.432767307e9		2.25745180808e11				
tickerspy	msft	-1.08%	$26.63	26.62	-0.29	42,902,711	26.80	26.49	26.92	29.46	23.32		10.7	226.9b	2.38%	$0.16		
tmx-quotemedia	msft	-1.08%	26.630	26.620	-0.290	43,055,425	26.800	26.490	26.920	29.460	23.320	8,432,767,307	10.70	224,564,593,385	2.377	0.160 usd	2.51	
updown	msft	-1.08%	$26.63	$26.62	-$0.29	42,717,308	$26.80	$26.49	$26.92	$29.46	$23.32	8432.76b	10.58	$227.01b			2.55	
wallstreetsurvivor	msft	-1.08%	26.63	26.62	-0.29	42,886,969	26.80	26.49		29.46	23.32		10.70	$227b	2.40%	0.52 -	2.10	
yahoo-finance	msft	1.08%	26.63	26.63	0.29	42,902,111	26.80	26.49	26.92	30.09	22.73		10.58	224.56b	2.40%	0.64	2.52	
ycharts-com	msft	-1.04%	26.64		-0.28					29.46	23.32		10.61	223.84b	2.63%		2.51	
zacks	msft	(-1.08%)	26.63		-0.29	vol.  42,908,311	26.80	26.49		29.46	23.32		10.94	227.01 b	2.38	0.64	2.46	
advfn	mxl	-2.44	8.38	8.53	-0.21	52809	8.53	8.32										
barchart	mxl	-2.44%	8.38	8.48	-0.21	52,809	8.53	8.32	8.59	14.55	7.32		433.50	$267.24 m			+0.22	
barrons	mxl	2.44%	8.38	8.53	-0.21	51,448	8.53	8.32				29.48 million		$278.80 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	-2.445%	8.380	8.530	-0.210	52,809	8.530	8.320		14.55	7.32	16.857mil	419.000	271.359mil			0.020	
boston-com	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
bostonmerchant	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
business-insider	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
chron	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
cio-com	mxl	-2.44%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296	36.43	141m				
cnn-money	mxl	-2.44%	8.38	8.48	-0.21	52,809	8.53	8.32	8.59				36.4	$141.3m				
easystockalterts	mxl	-2.46%	8.38	8.53	-0.21	52809	8.53	8.32	8.59	14.71	7.32		36.43				0.23	
eresearch-fidelity-com	mxl	-2.44%	8.3800	8.5300	-0.2100	52,809	8.5300	8.3200	8.5900	14.7100	7.3200	32,382,000	39.05	$278.16m				
finance-abc7-com	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
finance-abc7chicago-com	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
financial-content	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
finapps-forbes-com	mxl	-2.4%	$8.38	8.53	-0.21	52,809	8.53	8.32	8.59	14.71	7.32	16 mil	38.1	134 mil	0.0	0.00	0.22	
finviz	mxl	-2.44%	8.38			52,809			8.59	-43.03%	14.48%	31.26m	104.75	261.96m			0.08	
fool	mxl	-2.44%	$8.38	$8.53	-0.21	51,448	$8.53	$8.32	$8.59	$14.71	$7.32		37.30	$271.36m				
foxbusiness	mxl		$8.38		-0.21	53,380			$8.59									
google-finance	mxl	(-2.44%)	8.38	8.53	-0.21	52,809.00	8.53	8.32		14.71	7.32	32.38m	37.80	271.36m			0.22	
howthemarketworks	mxl	-2.445%	8.38	8.53	-0.21	51,448	8.53	8.32	8.59									
hpcwire	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
insidestocks	mxl	-2.44%	8.38	8.48	-0.21	51448	8.53	8.32					price earnings ratio: 46.56					
investopedia	mxl	-2.44 %	$8.38	8.53	-0.21				8.59									
marketintellisearch	mxl	-2.44 %	$8.38	$8.53	-0.21	46.90k	$8.53	$8.32	$8.59			31.26m	107.38	0.27b	0.0 %		0.08	
marketwatch	mxl	-2.44%	$8.38	open: 8.53	-0.21	1,932	$8.53	$8.32	$8.59	$14.55	$7.32		35.18	$278.80m			0.24	
minyanville	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
msn-money	mxl	-2.44%	8.38	8.53	-0.21	52,809	8.53	8.32	8.59	14.71	7.32	32.38 mil	33.52	278.16 mil			0.22	
nasdaq-com	mxl	2.44%	$ 8.38		0.21	52,809	$ 8.53	$ 8.32	$ 8.59	$ 14.71	$ 7.32	16,857,000	38.09	$ 141,261,660			$ 0.22	
optimum	mxl	-2.44%	8.38 ( 4:15 pm edt)	8.53	-0.21	52,809	8.53	8.32	8.59	14.71	7.32	16.86m	36.4	141.3m			0.23	
paidcontent	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
pc-quote	mxl	-2.44%	8.38	8.53	-0.21	52,809	8.53	8.32	8.59	14.71	7.32	16,317,924	34.36	136,744,000				
personal-wealth-biz	mxl	-2.44%	8.38	8.53	-0.21	53,380	8.53	8.32	8.59	16.48	7.32		39.05			0.00	0.22	
predictwallstreet	mxl	-2.44%	8.38		-0.21	52,809												
raymond-james	mxl	-2.44	8.38	8.53	-0.21	52,809	8.53	8.32	8.38	14.55	7.32		34.92				0.24	
renewable-energy-world	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
screamingmedia	mxl	-2.44%	$	open: 8.53	-0.21	1,361	$8.53	$8.32	$8.59	$14.55	$7.32		35.18	$278.80m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	-2.44%	last trade: 8.38		change: -0.210								p/e ratio: 39.05					
stocknod	mxl	-2.445%	8.380 usd	8.530	-0.2100	52,809	8.530	8.320	8.590	14.71	7.320	16,857,296						
stockpickr	mxl	-2.44%	$8.38 -0.21 | -2.44%	8.53	-0.21	52.81k	8.53	8.32	8.59	14.71	7.32							
stocksmart	mxl	%	$8.96	10.38		4,925	9.37	8.96										
stocktwits	mxl	-2.56%	8.37		-0.22													
streetinsider-com	mxl	2.44%	8.38	$8.53	-0.21	52,809	$8.53	$8.32	$8.59	$14.71	$7.32		36.43				$0.23	
thecramerreport	mxl		8.59	8.60	-0.08	68257	8.66	8.38										
thestree	mxl	-2.44%	$8.38	8.53	-0.21	52809	8.53	8.32	8.59	-14.71	7.32	3.2381733e7		1.46152756e8				
tickerspy	mxl	-2.44%	$8.38	8.53	-0.21	52,809	8.53	8.32	8.59	14.71	7.32		34.4	276.7m	0.00%	$0.00		
tmx-quotemedia	mxl	-2.44%	8.380	8.530	-0.210	53,380	8.530	8.320	8.590	14.550	7.320	32,381,733	37.30	271,358,923			0.23	
updown	mxl	-2.44%	$8.38	$8.53	-$0.21	51,448	$8.53	$8.32	$8.59	$14.55	$7.32	32.38b	35.57	$278m			0.24	
wallstreetsurvivor	mxl	-2.44%	8.38	8.53	-0.21	51,448	8.53	8.32		13.16	7.32		37.30	$145m			0.30	
yahoo-finance	mxl	2.44%	8.38	8.53	0.21	52,809	8.53	8.32	8.59	14.71	7.32		38.09	271.35m			0.22	
ycharts-com	mxl	-2.56%	8.37		-0.22					14.55	7.32		38.05	266.92m	0.00%		0.22	
zacks	mxl	(-2.44%)	8.38		-0.21	vol.  52,809	8.53	8.32		14.71	7.32		429.5	278.15 m	0.00	0.00	.02	
advfn	tast	-4.06	10.16	10.38	-0.43	87116	10.38	9.7										
barchart	tast	-4.06%	10.16	10.38	-0.43	84,547	10.38	9.70	10.59	10.97	4.23		14.52	$219.86 m			+0.54	
barrons	tast	4.06%	10.16	10.38	-0.43	87,116	10.38	9.70				21.84 million		$240.24 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	-4.060%	10.160	10.380	-0.430	87,116	10.380	9.700		10.97	4.23	22.061mil	12.700	224.142mil			0.800	
boston-com	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
bostonmerchant	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
business-insider	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
chron	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
cio-com	tast	-4.06%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187	18.81	224m				
cnn-money	tast	-4.06%	10.16	10.38	-0.43	86,045	10.38	9.70	10.59				18.8	$224.1m				
easystockalterts	tast	-4.14%	10.16	10.38	-0.43	87116	10.38	9.70	10.59	10.97	4.13		18.81				0.54	
eresearch-fidelity-com	tast	-4.06%	10.1600	10.3800	-0.4300	87,116	10.3800	9.7000	10.5900	10.9700	4.2300	22,061,000	19.61	$233.63m				
finance-abc7-com	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
finance-abc7chicago-com	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
financial-content	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
finapps-forbes-com	tast	-4.1%	$10.16	10.38	-0.43	87,116	10.38	9.70	10.59	10.97	4.23	22 mil	18.8	224 mil	0.0	0.00	0.54	
finviz	tast	-4.06%	10.16			87,116			10.59	-7.38%	140.19%	22.06m	19.61	233.62m			0.54	
fool	tast	-4.06%	$10.16	$10.38	-0.43	86,045	$10.38	$9.70	$10.59	$10.97	$4.23		19.90	$224.14m				
foxbusiness	tast		$10.16		-0.43	87,116			$10.59									
google-finance	tast	(-4.06%)	10.16	10.38	-0.43	87,116.00	10.38	9.70		10.97	4.23	22.06m	18.75	224.14m			0.54	
howthemarketworks	tast	-4.06%	10.16	10.38	-0.43	86,045	10.38	9.7	10.59									
hpcwire	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
insidestocks	tast	-4.06%	10.16	10.38	-0.43	83376	10.38	9.70					price earnings ratio: 13.55					
investopedia	tast	-4.06 %	$10.16	10.38	-0.43				10.59									
investorguide	tast	-4.06%	10.16	10.38	-0.43		10.38	9.70		9.89	4.00		19.61	224.1m			0.54	
marketintellisearch	tast	-4.06 %	$10.16	$10.12	-0.43	84.60k	$10.38	$9.70	$10.59			22.06m	19.61	0.23b	0.0 %		0.54	
marketwatch	tast	-4.06%	$10.16	open: 10.38	-0.43	871	$10.38	$9.70	$10.59	$10.97	$4.23		18.92	$240.24m			0.54	
minyanville	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
msn-money	tast	-4.06%	10.16	10.38	-0.43	87,116	10.38	9.70	10.59	10.97	4.23	22.06 mil	18.81	233.63 mil			0.54	
nasdaq-com	tast	4.06%	$ 10.16	$ 10.38	0.43	87,116	$ 10.38	$ 9.70	$ 10.59	$ 10.97	$ 4.23	22,061,000	18.81	$ 224,139,760			$ 0.54	
optimum	tast	-4.06%	10.16 ( 4:00 pm edt)	10.38	-0.43	87,116	10.38	9.70	10.59	10.97	4.13	22.06m	18.8	224.1m			0.54	
paidcontent	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
pc-quote	tast	-4.06%	10.16	10.38	-0.43	87,116	10.38	9.7	10.59	10.97	4.23	22,994,685	19.61111	233,626,000				
personal-wealth-biz	tast	-4.06%	10.16	10.12	-0.43	87,116	10.38	9.70	10.59	9.89	4.00		19.61			0.00	0.54	
predictwallstreet	tast	-4.06%	10.16		-0.43	87,116												
raymond-james	tast	-4.06	10.16	10.38	-0.43	87,116	10.38	9.70	10.16	10.97	4.23		18.82				0.54	
renewable-energy-world	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
screamingmedia	tast	-4.06%	$	open: 10.38	-0.43	871	$10.38	$9.70	$10.59	$10.97	$4.23		18.92	$240.24m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	-4.06%	last trade: 10.16		change: -0.430								p/e ratio: 19.61					
smartmoney	tast	(-4.06%)	10.16	$10.38	-0.43	87,116	$10.38	$9.70	$10.59	$10.97	$4.23			233,600	0.00%	$0.00		
stocknod	tast	-4.060%	10.16 usd	10.38	-0.4300	87,116	10.38	9.700	10.59	10.97	4.230	22,061,187						
stockpickr	tast	-4.06%	$10.16 -0.43 | -4.06%	10.38	-0.43	87.12k	10.38	9.70	10.59	10.97	4.23							
stocksmart	tast	%	$9.25	7.51		1,748	9.38	9.25										
stocktwits	tast	-4.06%	10.16		-0.43													
streetinsider-com	tast	4.06%	10.16	$10.38	-0.43	87,116	$10.38	$9.70	$10.59	$10.97	$4.13		18.81				$0.54	
thecramerreport	tast		10.16	10.12	-0.43	87116	10.38	9.70										
thestree	tast	-4.06%	$10.16	10.38	-0.43	87116	10.38	9.7	10.59	-10.97	4.23	2.2061187e7		2.40246326e8				
tickerspy	tast	-4.06%	$10.16	10.38	-0.43	87,116	10.38	9.70	10.59	10.97	4.23		19.6	233.5m	0.00%	$0.00		
tmx-quotemedia	tast	-4.06%	10.160	10.380	-0.430	87,116	10.380	9.700	10.590	10.970	4.230	22,061,187	19.60	224,141,660			0.54	
updown	tast	-4.06%	$10.16	$10.38	-$0.43	84,528	$10.38	$9.70	$10.59	$10.97	$4.23	22.06b	19.33	$234m			0.55	
wallstreetsurvivor	tast	-4.06%	10.16	10.38	-0.43	86,045	10.38	9.70		10.97	4.23		19.60	$234m			0.55	
yahoo-finance	tast	4.06%	10.16	10.12	0.43	87,116	10.38	9.70	10.59	10.97	4.23		18.81	224.14m			0.54	
ycharts-com	tast	-4.33%	10.16		-0.46					10.97	4.23		18.81	219.86m	0.00%		0.54	
zacks	tast	(-4.06%)	10.16		-0.43	vol.  87,116	10.38	9.70		10.97	4.13		14.12	233.63 m	0.00	0.00	.75	
advfn	stfc	-0.29	17.05	16.96	-0.05	16595	17.18	16.88										
barchart	stfc	-0.23%	17.06	16.96	-0.04	13,535	17.18	16.88	17.10	18.18	12.90		69.64	$684.96 m	3.45%	$0.60	+0.61	
barrons	stfc	0.29%	17.05	16.96	-0.05	15,383	17.18	16.88				40.10 million		$700.04 million	3.52%	$0.15		
bloomberg	stfc	-0.292%	17.050	16.960	-0.050	16,595	17.180	16.880		18.35	13.40	40.209mil	65.577	685.568mil	3.519	0.150 regular cash	0.260	
boston-com	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,595	17.18	16.88	17.10	18.35	13.40	40,209,284						
bostonmerchant	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,595	17.18	16.88	17.10	18.35	13.40	40,209,284						
business-insider	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,595	17.18	16.88	17.10	18.35	13.40	40,209,284						
chron	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
cio-com	stfc	-0.29%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284	27.95	686m	3.5	0.6		
cnn-money	stfc	-0.29%today&rsquo;s change	17.05data as of 3:59pm et	16.96	-0.05	15,383	17.18	16.88	17.10				28.0	$685.6m	3.52%			
easystockalterts	stfc	-0.29%	17.05	16.96	-0.05	16495	17.18	16.88	17.10	18.35	13.40		27.95				0.61	
eresearch-fidelity-com	stfc	-0.29%	17.0500	16.9600	-0.0500	16,595	17.1800	16.8800	17.1000	18.3500	13.4000	40,209,000	28.50	$687.57m	3.51%	$0.150000		
finance-abc7-com	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
financial-content	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	-0.3%	$17.05	16.96	-0.05	16,595	17.18	16.88	17.10	18.35	13.40	40 mil		686 mil	3.5	0.60		
finviz	stfc	-0.29%	17.05			16,595			17.10	-6.21%	32.13%	40.21m	28.50	687.59m		0.60	0.60	
fool	stfc	-0.29%	$17.05	$16.96	-0.05	15,383	$17.18	$16.88	$17.10	$18.35	$13.40		28.00	$685.57m	3.80%	0.60		
foxbusiness	stfc		$17.05		-0.05	16,595			$17.10									
google-finance	stfc	(-0.29%)	17.05	16.96	-0.05	16,595.00	17.18	16.88		18.35	13.40	40.21m	28.20	685.57m	3.52	0.15	0.60	
howthemarketworks	stfc	-0.292%	17.05	16.96	-0.05	15,283	17.18	16.88	17.1									
hpcwire	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,595	17.18	16.88	17.10	18.35	13.40	40,209,284						
insidestocks	stfc	-0.23%	17.06	16.96	-0.04	12123	17.18	16.88					price earnings ratio: 42.65					
investopedia	stfc	-0.29 %	$17.05	16.96	-0.05				17.10									
investorguide	stfc	+0.41%	17.17	16.96	+0.07		16.96	16.88		18.59	13.40		27.90	690.4m			0.613	
marketintellisearch	stfc	-0.29 %	$17.05	$16.96	-0.05	15.10k	$17.18	$16.88	$17.10			40.21m	28.50	0.69b	3.51 %		0.60	
marketwatch	stfc	-0.29%	$17.05	open: 16.96	-0.05	1,212	$17.18	$16.88	$17.10	$18.35	$13.40		28.21	$700.04m	3.52%	0.15	0.60	
minyanville	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
msn-money	stfc	-0.29%	17.05	16.96	-0.05	16,595	17.18	16.88	17.10	18.35	13.40	40.21 mil	27.50	687.58 mil	3.51%	0.60	0.61	
nasdaq-com	stfc	0.29%	$ 17.05	$ 16.96	0.05	16,595	$ 17.18	$ 16.88	$ 17.10	$ 18.35	$ 13.40	40,209,000	27.95	$ 685,563,450	3.51 %	$0.600000	$ 0.61	
optimum	stfc	-0.29%	17.05 ( 4:00 pm edt)	16.96	-0.05	15,283	17.18	16.88	17.10	18.35	13.40	40.21m	28.0	685.6m	3.52	0.60	0.61	
paidcontent	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
pc-quote	stfc	-0.29%	17.05	16.96	-0.05	16,595	17.18	16.88	17.1	18.35	13.40	40,326,915	27.58065	687,574,000		0.15		
personal-wealth-biz	stfc	-0.29%	17.05	16.96	-0.05	16,595	17.18	16.88	17.10	18.59	13.40		27.90		3.51	0.60	0.613	
predictwallstreet	stfc	-0.29%	17.05		-0.05	16,595												
raymond-james	stfc	-0.29	17.05	16.96	-0.05	16,595	17.18	16.88	17.05	18.35	13.40		27.95				0.61	
renewable-energy-world	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
screamingmedia	stfc	-0.29%	$	open: 16.96	-0.05	1,212	$17.18	$16.88	$17.10	$18.35	$13.40		28.21	$700.04m	3.52%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	-0.29%	last trade: 17.05		change: -0.050								p/e ratio: 27.9					
smartmoney	stfc	(-0.29%)	17.05	$16.96	-0.05	16,595	$17.18	$16.88	$17.10	$18.35	$13.40			687,600	3.51%	$0.15		
stocknod	stfc	-0.2924%	17.05 usd	16.96	-0.0500	16,495	17.18	16.88	17.10	18.35	13.40	40,209,284						
stockpickr	stfc	-0.29%	$17.05 -0.05 | -0.29%	16.96	-0.05	15.38k	17.18	16.88	17.10	18.35	13.40							
stocksmart	stfc	%	$16.4	16.85		1,099	16.69	16.35										
stocktwits	stfc	0.06%	17.11		+0.01													
streetinsider-com	stfc	0.29%	17.05	$16.96	-0.05	16,495	$17.18	$16.88	$17.10	$18.35	$13.40		27.95				$0.61	
thecramerreport	stfc		17.05	16.96	-0.05	16595	17.18	16.88										
thestree	stfc	-0.29%	$17.05	16.96	-0.05	16595	17.18	16.88	17.1	-18.35	13.4	4.0209284e7		7.00043634e8				
tickerspy	stfc	-0.29%	$17.05	16.96	-0.05	15,383	17.18	16.88	17.10	18.35	13.40		27.6	685.7m	3.51%	$0.15		
tmx-quotemedia	stfc	-0.29%	17.050	16.960	-0.050	16,595	17.180	16.880	17.100	18.350	13.400	40,209,284	28.00	685,568,292	3.509	0.150 usd	0.61	
updown	stfc	-0.29%	$17.05	$16.96	-$0.05	15,383	$17.18	$16.88	$17.10	$18.35	$13.40	40.20b	28.20	$688m			0.61	
wallstreetsurvivor	stfc	-0.29%	17.05	16.96	-0.05	15,283	17.18	16.88		18.35	13.40		28.00	$688m	3.50%	0.60 -	0.62	
yahoo-finance	stfc	0.29%	17.05	16.96	0.05	16,595	17.18	16.88	17.10	18.35	13.40		27.81	685.56m	3.50%	0.60	0.61	
ycharts-com	stfc	-0.06%	17.11		-0.01					18.35	13.40		27.60	686.97m	3.70%		0.62	
zacks	stfc	(-0.29%)	17.05		-0.05	vol.  16,595	17.18	16.88		18.35	13.40		68.4	687.57 m	3.51	0.60	.25	
advfn	bgs	-1.39	20.63	20.73	-0.29	221660	20.85	20.54										
barchart	bgs	-1.39%	20.63	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.11		22.07	$988.18 m	4.05%	$0.84	+0.93	
barrons	bgs	1.39%	20.63	20.73	-0.29	216,393	20.85	20.54				48.28 million		$996.10 million	4.07%	$0.21		
bloomberg	bgs	-1.386%	20.630	20.730	-0.290	221,660	20.850	20.540		21.31	10.50	47.900mil	21.716	988.182mil	3.682	0.210 regular cash	0.950	
boston-com	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
bostonmerchant	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
business-insider	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
chron	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
cio-com	bgs	-1.39%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237	21.95	988m	4	0.84		
cnn-money	bgs	-1.39%	20.63	20.73	-0.29	221,660	20.85	20.54	20.92				21.9	$988.2m	4.07%			
easystockalterts	bgs	-1.40%	20.63	20.73	-0.29	221660	20.85	20.54	20.92	21.31	10.50		21.95				0.94	
eresearch-fidelity-com	bgs	-1.39%	20.6300	20.7300	-0.2900	221,660	20.8500	20.5400	20.9200	21.3100	10.5000	47,900,000	22.49	$1.00b	4.02%	$0.210000		
finance-abc7-com	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
finance-abc7chicago-com	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
financial-content	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
finapps-forbes-com	bgs	-1.4%	$20.63	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.50	48 mil	22.2	988 mil	4.1	0.84	0.93	
finviz	bgs	-1.39%	20.63			221,660			20.92	-3.19%	103.13%	47.90m	22.49	1.00b		0.84	0.93	
fool	bgs	-1.39%	$20.63	$20.73	-0.29	215,439	$20.85	$20.54	$20.92	$21.31	$10.50		22.30	$988.18m	7.60%	0.84		
foxbusiness	bgs		$20.63		-0.29	223,370			$20.92									
google-finance	bgs	(-1.39%)	20.63	20.73	-0.29	221,660.00	20.85	20.54		21.31	10.50	47.90m	22.11	988.18m	4.07	0.21	0.93	
howthemarketworks	bgs	-1.386%	20.63	20.73	-0.29	216,393	20.85	20.54	20.92									
hpcwire	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
insidestocks	bgs	-1.39%	20.63	20.73	-0.29	216393	20.85	20.54					price earnings ratio: 21.95					
investopedia	bgs																	
investorguide	bgs	-1.39%	20.63	20.73	-0.29		20.85	20.60		19.60	10.25		22.54	988.2m			0.928	
marketintellisearch	bgs	-1.39 %	$20.63	$20.73	-0.29	212.30k	$20.85	$20.54	$20.92			47.90m	22.49	1.00b	4.02 %		0.93	
marketwatch	bgs	-1.39%	$20.63	open: 20.73	-0.29	6,209	$20.85	$20.54	$20.92	$21.31	$10.50		22.14	$996.10m	4.07%	0.21	0.93	
minyanville	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
msn-money	bgs	-1.39%	20.63	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.50	47.90 mil	22.18	1 bil	4.02%	0.84	0.93	
nasdaq-com	bgs	1.39%	$ 20.63		0.29	221,660	$ 20.85	$ 20.54	$ 20.92	$ 21.31	$ 10.50	47,900,000	22.18	$ 988,177,000	4.02 %	$0.840000	$ 0.93	
optimum	bgs	-1.39%	20.63 ( 4:15 pm edt)	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.50	47.90m	21.9	988.2m	4.07	0.84	0.94	
paidcontent	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
pc-quote	bgs	-1.39%	20.63	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.50	48,573,340	22.49462	1,002,068,000		0.21		
personal-wealth-biz	bgs	-1.39%	20.63	20.73	-0.29	223,370	20.85	20.54	20.92	19.60	10.25		22.54		2.63	0.55	0.928	
predictwallstreet	bgs	-1.39%	20.63		-0.29	221,660												
raymond-james	bgs	-1.39	20.63	20.73	-0.29	221,660	20.85	20.54	20.63	21.31	10.50		21.72				0.95	
renewable-energy-world	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
screamingmedia	bgs	-1.39%	$	open: 20.73	-0.29	6,209	$20.85	$20.54	$20.92	$21.31	$10.50		22.14	$996.10m	4.07%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	-1.39%	last trade: 20.63		change: -0.290								p/e ratio: 22.54					
smartmoney	bgs	(-1.39%)	20.63	$20.73	-0.29	221,660	$20.85	$20.54	$20.92	$21.31	$10.50			1,002,100	4.02%	$0.21		
stocknod	bgs	-1.386%	20.63 usd	20.73	-0.2900	221,660	20.85	20.54	20.92	21.31	10.50	47,900,237						
stockpickr	bgs	-1.39%	$20.63 -0.29 | -1.39%	20.73	-0.29	221.66k	20.85	20.54	20.92	21.31	10.50							
stocksmart	bgs	%	$18.88	13.65		80,318	19.25	18.54										
stocktwits	bgs	-1.39%	20.63		-0.29													
streetinsider-com	bgs	1.39%	20.63	$20.73	-0.29	221,660	$20.85	$20.54	$20.92	$21.31	$10.50		21.95				$0.94	
thecramerreport	bgs		20.92	20.54	+0.17	256192	20.97	20.5108										
thestree	bgs	-1.39%	$20.63	20.73	-0.29	221660	20.85	20.54	20.92	-21.31	10.5	4.7900237e7		9.93929918e8				
tickerspy	bgs	-1.39%	$20.63	20.73	-0.29	221,660	20.85	20.54	20.92	21.31	10.50		22.5	1.0b	4.02%	$0.21		
tmx-quotemedia	bgs	-1.39%	20.630	20.730	-0.290	223,370	20.850	20.540	20.920	21.310	10.500	47,900,237	22.30	988,181,889	4.015	0.210 usd	0.94	
updown	bgs	-1.39%	$20.63	$20.73	-$0.29	215,339	$20.85	$20.54	$20.92	$21.31	$10.50	47.90b	22.01	$1.00b			0.95	
wallstreetsurvivor	bgs	-1.39%	20.63	20.73	-0.29	216,393	20.85	20.54		21.31	10.50		22.30	$1b	4.00%	0.68 -	0.67	
yahoo-finance	bgs	1.39%	20.63	20.73	0.29	221,660	20.85	20.54	20.92	21.31	10.50		22.23	988.18m	4.00%	0.84	0.93	
ycharts-com	bgs	-1.39%	20.63		-0.29					21.29	10.50		22.18	988.18m	4.56%		0.93	
zacks	bgs	(-1.39%)	20.63		-0.29	vol.  221,660	20.85	20.54		21.31	10.50		22.25	1.00 b	4.02	0.84	.94	
advfn	ctsh	-2.12	74.76	75.6	-1.62	1747667	76.21	74.36										
barchart	ctsh	-2.12%	74.76	75.60	-1.62	1,539,094	76.21	74.36	76.38	83.48	52.44		30.44	$22.74 b			+2.55	
barrons	ctsh	2.12%	74.76	75.60	-1.62	1.740m	76.21	74.36				309.14 million		$23.62 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	-2.121%	74.760	75.600	-1.620	1,747,667	76.210	74.360		83.48	52.44	304.250mil	29.310	22,739.630mil			2.550	
boston-com	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
bostonmerchant	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
business-insider	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
chron	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,747,067	76.21	74.36	76.38	83.48	52.44	304,249,849						
cio-com	ctsh	-2.12%	74.76 usd	75.60	-1.620	1,747,067	76.21	74.36	76.38	83.48	52.44	304,249,849	29.32	23b				
cnn-money	ctsh	-2.12%	74.76	75.60	-1.62	1,748,167	76.21	74.36	76.38				29.3	$22.7b				
easystockalterts	ctsh	-2.14%	74.76	75.60	-1.62	1746667	76.21	74.36	76.38	83.48	52.10		29.32				2.55	
eresearch-fidelity-com	ctsh	-2.12%	74.7600	75.6000	-1.6200	1,747,667	76.2100	74.3600	76.3800	83.4800	52.4400	304,250,000	29.95	$23.24b				
finance-abc7-com	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
finance-abc7chicago-com	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
financial-content	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
finapps-forbes-com	ctsh	-2.1%	$74.76	75.60	-1.62	1,747,667	76.21	74.36	76.38	83.48	52.44	304 mil	29.3	23 bil	0.0	0.00	2.55	
finviz	ctsh	-2.12%	74.76			1,747,167			76.38	-10.45%	42.56%	304.25m	29.95	23.24b			2.55	
fool	ctsh	-2.21%	$74.69	$75.60	-1.69	1,595,679	$76.21	$74.36	$76.38	$83.48	$52.44		30.00	$22.72b				
foxbusiness	ctsh		$74.76		-1.62	1,752,656			$76.38									
google-finance	ctsh	(-2.12%)	74.76	75.60	-1.62	1.75m	76.21	74.36		83.48	52.44	304.25m	29.37	22.75b			2.55	
howthemarketworks	ctsh	-2.121%	74.76	75.6	-1.62	1,746,667	76.21	74.36	76.38									
hpcwire	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
insidestocks	ctsh	-2.12%	74.76	75.60	-1.62	1445789	76.21	74.36					price earnings ratio: 28.86					
investopedia	ctsh	-2.32 %	$74.61	75.60	-1.77				76.38									
investorguide	ctsh	-2.17%	74.72	75.40	-1.66		76.21	74.36		83.48	48.53		29.96	22.733b			2.549	
marketintellisearch	ctsh	-2.12 %	$74.76	$75.60	-1.62	1728.20k	$76.21	$74.36	$76.38			304.25m	29.95	23.24b	0.0 %		2.55	
marketwatch	ctsh	-2.12%	$74.75	open: 75.60	-1.62	14,044	$76.21	$74.36	$76.38	$83.48	$52.44		29.49	$23.62b			2.53	
minyanville	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
msn-money	ctsh	-2.12%	74.76	75.60	-1.62	1.75 mil	76.21	74.36	76.38	83.48	52.44	304.25 mil	29.32	23.24 bil			2.55	
nasdaq-com	ctsh	2.12%	$ 74.76	$ 75.60	1.62	1,747,667	$ 76.21	$ 74.36	$ 76.38	$ 83.48	$ 52.44	304,250,000	29.32	$ 22,745,730,000			$ 2.55	
optimum	ctsh	-2.12%	74.76 ( 4:00 pm edt)	75.60	-1.62	1,732,068	76.21	74.36	76.38	83.48	52.10	304.25m	29.3	22.7b			2.55	
paidcontent	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
pc-quote	ctsh	-2.12%	74.76	75.6	-1.62	1,755,686	76.21	74.36	76.38	83.48	52.44	310,842,897	29.95294	23,238,615,000				
personal-wealth-biz	ctsh	-2.12%	74.76	75.40	-1.62	1,752,156	76.21	74.36	76.38	83.48	48.53		29.96			0.00	2.549	
predictwallstreet	ctsh	-2.12%	74.76		-1.62	1,747,667												
raymond-james	ctsh	-2.12	74.76	75.60	-1.62	1,747,667	76.21	74.36	74.76	83.48	52.44		28.53				2.62	
renewable-energy-world	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
screamingmedia	ctsh	-2.12%	$	open: 75.60	-1.62	13,944	$76.21	$74.36	$76.38	$83.48	$52.44		29.49	$23.62b			2.53	
scroli	ctsh	-2.12%	ctsh 74.76	75.60	-1.62	1,529,530	76.21	74.36	76.38	83.48	52.44		29.37				2.55	
simple-stock-quotes	ctsh	-2.12%	last trade: 74.76		change: -1.620								p/e ratio: 29.96					
smartmoney	ctsh	(-2.12%)	74.76	$75.60	-1.62	1,747,667	$76.21	$74.36	$76.38	$83.48	$52.44			23,238,600	0.00%	$0.00		
stocknod	ctsh	-2.121%	74.76 usd	75.60	-1.620	1,746,667	76.21	74.36	76.38	83.48	52.44	304,249,849						
stockpickr	ctsh	-2.12%	$74.76 -1.62 | -2.12%	75.60	-1.62	1.74m	76.21	74.36	76.38	83.48	52.44							
stocksmart	ctsh	%	$74.5	73.76		257,333	76.35	74.39										
stocktwits	ctsh	-2.12%	74.76		-1.62													
streetinsider-com	ctsh	2.12%	74.76	$75.60	-1.62	1,732,068	$76.21	$74.36	$76.38	$83.48	$52.10		29.32				$2.55	
thecramerreport	ctsh		76.38	76.72	-1.24	2173114	77.61	75.53										
thestree	ctsh	-2.12%	$74.76	75.6	-1.62	1739733	76.21	74.36	76.38	-83.48	52.44	3.04249849e8		2.3615873279e10				
tickerspy	ctsh	-2.12%	$74.76	75.60	-1.62	1,739,633	76.21	74.36	76.38	83.48	52.44		30.0	23.2b	0.00%	$0.00		
tmx-quotemedia	ctsh	-2.12%	74.760	75.600	-1.620	1,752,456	76.210	74.360	76.380	83.480	52.440	304,249,849	30.00	22,745,718,711			2.55	
updown	ctsh	-2.12%	$74.76	$75.60	-$1.62	1,739,633	$76.21	$74.36	$76.38	$83.48	$52.44	304.25b	29.22	$23.23b			2.61	
wallstreetsurvivor	ctsh	-2.12%	74.76	75.60	-1.62	1,746,667	76.21	74.36		83.48	54.69		30.00	$23b			2.37	
yahoo-finance	ctsh	2.12%	74.76	75.40	1.62	1,747,167	76.21	74.36	76.38	83.48	52.44		29.33	22.75b			2.55	
ycharts-com	ctsh	-2.12%	74.76		-1.62					83.48	52.44		29.32	22.74b	0.00%		2.55	
zacks	ctsh	(-2.12%)	74.76		-1.62	vol.  1,747,667	76.21	74.36		83.48	52.10		29.95	23.24 b	0.00	0.00	2.55	
advfn	hls	-3.26	25.56	26.0	-0.86	747249	26.09	25.34										
barchart	hls	-3.26%	25.56	26.00	-0.86	747,249	26.09	25.34	26.42	28.50	16.20		17.12	$2.39 b			+8.60	
barrons	hls	3.26%	25.56	26.00	-0.86	739,282	26.09	25.34				108.50 million		$2.56 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	-3.255%	25.560	26.000	-0.860	747,249	26.090	25.340		28.50	16.20	95.127mil	13.596	2,431.450mil			1.880	
boston-com	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
bostonmerchant	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
business-insider	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
chron	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
cio-com	hls	-3.26%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171	3.011	2b				
cnn-money	hls	-3.26%	25.56	26.00	-0.86	739,282	26.09	25.34	26.42				3.0	$2.4b				
easystockalterts	hls	-3.31%	25.56	26.00	-0.86	747249	26.09	25.34	26.42	28.50	16.20		3.01				8.49	
eresearch-fidelity-com	hls	-3.26%	25.5600	26.0000	-0.8600	747,249	26.0900	25.3400	26.4200	28.5000	16.2000	95,127,000	3.13	$2.51b				
finance-abc7-com	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
financial-content	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
finapps-forbes-com	hls	-3.3%	$25.56	26.00	-0.86	747,249	26.09	25.34	26.42	28.50	16.20	95 mil	3.0	2 bil	0.0	0.00	8.60	
finviz	hls	-3.26%	25.56			747,249			26.42	-10.32%	57.78%	95.13m	3.01	2.43b			8.48	
fool	hls	-3.26%	$25.56	$26.00	-0.86	739,282	$26.09	$25.34	$26.42	$28.50	$16.20		3.10	$2.43b				
foxbusiness	hls		$25.56		-0.86	753,479			$26.42									
google-finance	hls	(-3.26%)	25.56	26.00	-0.86	747,249.00	26.09	25.34		28.50	16.20	95.13m	3.02	2.43b			8.48	
howthemarketworks	hls	-3.255%	25.56	26	-0.86	739,282	26.09	25.34	26.42									
hpcwire	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
insidestocks	hls	-3.26%	25.56	26.00	-0.86	742116	26.09	25.34					price earnings ratio: 13.74					
investopedia	hls	-3.26 %	$25.56	26.00	-0.86				26.42									
investorguide	hls	-3.26%	25.56	26.00	-0.86		26.08	25.41		28.36	16.20		3.14	2.431b			8.401	
marketintellisearch	hls	-3.26 %	$25.56	$26.00	-0.86	697.50k	$26.09	$25.34	$26.42			95.13m	3.12	2.51b	0.0 %		8.48	
marketwatch	hls	-3.26%	$25.58	open: 26.00	-0.86	8,367	$26.09	$25.34	$26.42	$28.50	$16.20		3.05	$2.56b			8.37	
minyanville	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
msn-money	hls	-3.26%	25.56	26.00	-0.86	747,249	26.09	25.34	26.42	28.50	16.20	95.13 mil	3.01	2.51 bil			8.63	
nasdaq-com	hls	3.26%	$ 25.56		0.86	747,249	$ 26.09	$ 25.34	$ 26.42	$ 28.50	$ 16.20	95,127,000	2.97	$ 2,431,446,120			$ 8.60	
optimum	hls	-3.26%	25.56 ( 4:15 pm edt)	26.00	-0.86	747,249	26.09	25.34	26.42	28.50	16.20	95.13m	3.0	2.4b			8.49	
paidcontent	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
pc-quote	hls	-3.26%	25.56	26.0	-0.86	747,249	26.09	25.34	26.42	28.50	16.20	98,383,490	3.1119	2,514,682,000				
personal-wealth-biz	hls	-3.26%	25.56	26.00	-0.86	753,479	26.09	25.34	26.42	28.36	16.20		3.14			0.00	8.401	
predictwallstreet	hls	-3.26%	25.56		-0.86	747,249												
raymond-james	hls	-3.26	25.56	26.00	-0.86	747,249	26.09	25.34	25.56	28.50	16.20		2.65				9.65	
renewable-energy-world	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
screamingmedia	hls	-3.26%	$	open: 26.00	-0.86	8,367	$26.09	$25.34	$26.42	$28.50	$16.20		3.05	$2.56b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	-3.26%	last trade: 25.56		change: -0.860								p/e ratio: 3.14					
smartmoney	hls	(-3.26%)	25.56	$26.00	-0.86	747,249	$26.09	$25.34	$26.42	$28.50	$16.20			2,513,300	0.00%	$16.25		
stocknod	hls	-3.255%	25.56 usd	26.00	-0.8600	747,249	26.09	25.34	26.42	28.36	16.20	95,127,171						
stockpickr	hls	-3.26%	$25.56 -0.86 | -3.26%	26.00	-0.86	747.25k	26.09	25.34	26.42	28.50	16.20							
stocksmart	hls	%	$27.585	20.94		52,489	28.12	27.45										
stocktwits	hls	-3.29%	25.55		-0.87													
streetinsider-com	hls	3.26%	25.56	$26.00	-0.86	747,249	$26.09	$25.34	$26.42	$28.50	$16.20		3.01				$8.49	
thecramerreport	hls		25.56	26.00	-0.86	747249	26.09	25.34										
thestree	hls	-3.26%	$25.56	26.0	-0.86	747249	26.09	25.34	26.42	-28.5	16.2	9.5127171e7		2.557018356e9				
tickerspy	hls	-3.26%	$25.56	26.00	-0.86	747,249	26.09	25.34	26.42	28.50	16.20		3.1	2.5b	0.00%	$0.00		
tmx-quotemedia	hls	-3.26%	25.560	26.000	-0.860	753,479	26.090	25.340	26.420	28.500	16.200	95,127,171	3.10	2,431,450,491			8.64	
updown	hls	-3.26%	$25.56	$26.00	-$0.86	738,882	$26.09	$25.34	$26.42	$28.50	$16.20	95.12b	2.69	$2.51b			9.82	
wallstreetsurvivor	hls	-3.26%	25.56	26.00	-0.86	739,282	26.09	25.34		28.50	16.20		3.10	$3b			8.28	
yahoo-finance	hls	3.26%	25.56	26.00	0.86	747,249	26.09	25.34	26.42	28.50	16.20		3.04	2.43b			8.40	
ycharts-com	hls	-3.29%	25.55		-0.87					28.50	16.20		2.96	2.38b	0.00%		8.64	
zacks	hls	(-3.26%)	25.56		-0.86	vol.  747,249	26.09	25.34		28.50	16.20		16.83	2.51 b	0.00	0.00	1.57	
advfn	intu	-1.55	50.89	51.15	-0.8	1545822	51.57	50.77										
barchart	intu	-1.55%	50.89	51.15	-0.80	1,156,649	51.57	50.77	51.69	56.46	36.09		23.86	$15.40 b			+2.06	
barrons	intu	1.55%	50.89	51.15	-0.80	1.546m	51.57	50.77				325.00 million		$15.88 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	-1.548%	50.890	51.150	-0.800	1,545,822	51.570	50.770		56.46	36.09	304.000mil	24.704	15,470.580mil			2.060	
boston-com	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
bostonmerchant	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
business-insider	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
chron	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
cio-com	intu	-1.55%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417	24.58	15b				
cnn-money	intu	-1.55%today&rsquo;s change	50.89data as of 4:00pm et	51.15	-0.80	1,545,515	51.57	50.77	51.69				30.8	$15.5b				
easystockalterts	intu	-1.56%	50.89	51.15	-0.80	1543322	51.57	50.77	51.69	56.46	35.55		24.58				2.07	
eresearch-fidelity-com	intu	-1.55%	50.8900	51.1500	-0.8000	1,545,822	51.5700	50.7700	51.6900	56.4600	35.8000	304,000,000	25.09	$15.71b				
finance-abc7-com	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
finance-abc7chicago-com	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
financial-content	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
finapps-forbes-com	intu	-1.5%	$50.89	51.15	-0.80	1,545,822	51.57	50.77	51.69	56.46	35.80	304 mil	24.7	15 bil	0.0	0.00	2.06	
finviz	intu	-1.55%	50.89			1,544,639			51.69	-9.87%	42.15%	304.00m	25.21	15.71b			2.05	
fool	intu	-1.55%	$50.89	$51.15	-0.80	1,545,515	$51.57	$50.77	$51.69	$56.46	$35.80		25.00	$15.47b				
foxbusiness	intu		$50.89		-0.80	1,571,028			$51.69									
google-finance	intu	(-1.55%)	50.89	51.15	-0.80	1.55m	51.57	50.77		56.46	35.80	304.00m	24.79	15.47b			2.05	
howthemarketworks	intu	-1.548%	50.89	51.15	-0.8	1,543,922	51.57	50.77	51.69									
hpcwire	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,922	51.57	50.77	51.69	56.46	35.80	304,000,417						
insidestocks	intu	-1.55%	50.89	51.15	-0.80	1136726	51.57	50.77					price earnings ratio: 20.52					
investopedia	intu	-1.55 %	$50.89	51.15	-0.80				51.69									
investorguide	intu	-1.49%	50.92	51.18	-0.77		51.57	50.79		56.46	34.00		25.74	15.480b			2.008	
marketintellisearch	intu	-1.51 %	$50.91	$51.15	-0.78	1530.50k	$51.57	$50.77	$51.69			304.00m	25.21	15.71b	0.0 %		2.05	
marketwatch	intu	-1.55%	$50.89	open: 51.15	-0.80	34,462	$51.57	$50.77	$51.69	$56.46	$36.09		29.59	$15.88b			1.72	
minyanville	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
msn-money	intu	-1.55%	50.89	51.15	-0.80	1.55 mil	51.57	50.77	51.69	56.46	35.80	304.00 mil	24.58	15.71 bil			2.05	
nasdaq-com	intu	1.55%	$ 50.89	$ 51.15	0.80	1,545,822	$ 51.57	$ 50.77	$ 51.69	$ 56.46	$ 35.80	302,581,000	24.7	$ 15,398,347,090			$ 2.06	
optimum	intu	-1.51%	50.91 ( 3:59 pm edt)	51.15	-0.78	1,476,679	51.57	50.77	51.69	56.46	35.55	304.00m	24.6	15.5b			2.07	
paidcontent	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
pc-quote	intu	-1.55%	50.89	51.15	-0.80	1,572,424	51.57	50.77	51.69	56.46	35.80	308,778,935	24.97101	15,713,760,000				
personal-wealth-biz	intu	-1.55%	50.89	51.18	-0.80	1,570,045	51.57	50.77	51.69	56.46	34.00		25.74			0.00	2.008	
predictwallstreet	intu	-1.55%	50.89		-0.80	1,545,822												
raymond-james	intu	-1.55	50.89	51.15	-0.80	1,545,822	51.57	50.77	50.89	56.46	36.09		24.47				2.08	
renewable-energy-world	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
screamingmedia	intu	-1.55%	$	open: 51.15	-0.80	25,813	$51.57	$50.77	$51.69	$56.46	$36.09		29.59	$15.88b			1.72	
scroli	intu	-1.55%	intu 50.89	51.15	-0.80	1,320,134	51.57	50.77	51.69	56.46	35.80		24.79				2.05	
simple-stock-quotes	intu	-1.55%	last trade: 50.89		change: -0.800								p/e ratio: 25.74					
smartmoney	intu	(-1.55%)	50.89	$51.15	-0.80	1,545,822	$51.57	$50.77	$51.69	$56.46	$35.80			15,713,800	0.00%	$0.00		
stocknod	intu	-1.548%	50.89 usd	51.15	-0.8000	1,543,522	51.57	50.77	51.69	56.46	35.80	304,000,417						
stockpickr	intu	-1.55%	$50.89 -0.80 | -1.55%	51.15	-0.80	1.55m	51.57	50.77	51.69	56.46	35.80							
stocksmart	intu	%	$53.32	49.44		255,490	54	53.27										
stocktwits	intu	-1.53%	50.90		-0.79													
streetinsider-com	intu	1.55%	50.89	$51.15	-0.8	1,543,322	$51.57	$50.77	$51.69	$56.46	$35.55		24.58				$2.07	
thecramerreport	intu		51.69		0.00	0												
thestree	intu	-1.55%	$50.89	51.15	-0.8	1545622	51.57	50.77	51.69	-56.46	35.8	3.04000417e8		1.5884021788e10				
tickerspy	intu	-1.55%	$50.89	51.15	-0.80	1,545,622	51.57	50.77	51.69	56.46	35.80		25.0	15.6b	0.00%	$0.00		
tmx-quotemedia	intu	-1.55%	50.890	51.150	-0.800	1,570,628	51.570	50.770	51.690	56.460	36.090	304,000,417	25.00	15,470,581,221			2.07	
updown	intu	-1.55%	$50.89	$51.15	-$0.80	1,545,515	$51.57	$50.77	$51.69	$56.46	$36.09	304.00b	24.98	$15.71b			2.07	
wallstreetsurvivor	intu	-1.55%	50.89	51.15	-0.80	1,543,322	51.57	50.77		56.46	38.05		25.00	$16b			1.77	
yahoo-finance	intu	1.55%	50.89	51.18	0.80	1,544,839	51.57	50.77	51.69	56.46	35.80		25.34	15.47b			2.01	
ycharts-com	intu	-1.55%	50.90		-0.80					56.46	36.09		24.71	15.40b	0.00%		2.06	
zacks	intu	(-1.55%)	50.89		-0.80	vol.  1,545,822	51.57	50.77		56.46	35.55		23.6	15.71 b	0.00	0.00	2.19	
advfn	tasr	-1.56	4.43	4.46	-0.07	176314	4.49	4.41										
barchart	tasr	-1.56%	4.43	4.46	-0.07	178,292	4.49	4.41	4.50	5.10	3.52		0.00	$277.45 m			-0.06	
barrons	tasr	1.56%	4.43	4.46	-0.07	169,914	4.49	4.41				62.52 million		$274.02 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	-1.556%	4.430	4.460	-0.070	176,314	4.490	4.410		5.10	3.52	60.624mil		268.566mil			-0.050	
boston-com	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
bostonmerchant	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
business-insider	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
chron	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
cio-com	tasr	-1.56%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346		269m				
cnn-money	tasr	-1.56%today&rsquo;s change	4.43data as of 4:00pm et	4.46	-0.07	176,314	4.49	4.41	4.50				nm	$268.6m				
easystockalterts	tasr	-1.57%	4.43	4.46	-0.07	176314	4.49	4.41	4.50	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	-1.56%	4.4300	4.4600	-0.0700	176,314	4.4900	4.4100	4.5000	5.1000	3.5200	60,624,000	nm	$272.81m				
finance-abc7-com	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
financial-content	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	-1.6%	$4.43	4.46	-0.07	176,314	4.49	4.41	4.50	5.10	3.52	61 mil		269 mil	0.0	0.00	-0.06	
finviz	tasr	-1.56%	4.43			176,314			4.50	-13.14%	25.85%	60.62m		272.79m			-0.06	
fool	tasr	-1.56%	$4.43	$4.46	-0.07	176,314	$4.49	$4.41	$4.50	$5.10	$3.52		0.00	$268.57m				
foxbusiness	tasr		$4.43		-0.07	181,469			$4.50									
google-finance	tasr	(-1.56%)	4.43	4.46	-0.07	176,314.00	4.49	4.41		5.10	3.52	60.62m		268.57m			-0.06	
howthemarketworks	tasr	-1.556%	4.43	4.46	-0.07	176,314	4.49	4.41	4.5									
hpcwire	tasr	-1.556%	4.430 usd	4.460	-0.0700	181,469	4.490	4.410	4.500	5.100	3.520	60,624,346						
insidestocks	tasr	-1.56%	4.43	4.46	-0.07	160756	4.49	4.41										
investopedia	tasr	-1.56 %	$4.43	4.46	-0.07				4.50									
investorguide	tasr	-1.33%	4.44	4.46	-0.06		4.48	4.411		5.10	3.52			269.2m			-0.06	
marketintellisearch	tasr	-1.56 %	$4.43	$4.46	-0.07	167.90k	$4.48	$4.41	$4.50			60.62m	0.00	0.27b	0.0 %		-0.06	
marketwatch	tasr	-1.56%	$4.43	open: 4.46	-0.07	10,855	$4.49	$4.41	$4.50	$5.10	$3.52			$274.02m				
minyanville	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
msn-money	tasr	-1.56%	4.43	4.46	-0.07	176,314	4.49	4.41	4.50	5.10	3.52	60.62 mil	-73.83	272.81 mil			-0.06	
nasdaq-com	tasr	1.56%	$ 4.43	$ 4.46	0.07	176,314	$ 4.49	$ 4.41	$ 4.50	$ 5.10	$ 3.52	60,624,000		$ 268,564,320			$ -0.06	
optimum	tasr	-1.56%	4.43 ( 4:00 pm edt)	4.46	-0.07	176,314	4.49	4.41	4.50	5.10	3.52	60.62m		268.6m			-0.06	
paidcontent	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
pc-quote	tasr	-1.56%	4.43	4.46	-0.07	181,469	4.49	4.41	4.5	5.10	3.52	61,581,941	-75.0	272,808,000				
personal-wealth-biz	tasr	-1.56%	4.43	4.46	-0.07	181,469	4.49	4.41	4.50	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	-1.56%	4.43		-0.07	176,314												
raymond-james	tasr	-1.56	4.43	4.46	-0.07	176,314	4.49	4.41	4.43	5.10	3.52						-0.06	
renewable-energy-world	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
screamingmedia	tasr	-1.56%	$	open: 4.46	-0.07	10,855	$4.49	$4.41	$4.50	$5.10	$3.52			$274.02m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	-1.56%	last trade: 4.43		change: -0.070													
smartmoney	tasr	(-1.56%)	4.43	$4.46	-0.07	176,314	$4.49	$4.41	$4.50	$5.10	$3.52			272,800	0.00%	$0.00		
stocknod	tasr	-1.556%	4.430 usd	4.460	-0.0700	176,314	4.490	4.410	4.500	5.100	3.520	60,624,346						
stockpickr	tasr	-1.56%	$4.43 -0.07 | -1.56%	4.46	-0.07	176.31k	4.49	4.41	4.50	5.10	3.52							
stocksmart	tasr	%	$4.45	4.7		140,568	4.53	4.405										
stocktwits	tasr	-1.11%	4.45		-0.05													
streetinsider-com	tasr	1.56%	4.43	$4.46	-0.07	176,314	$4.49	$4.41	$4.50	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.43	4.46	-0.07	176314	4.48	4.41										
thestree	tasr	-1.56%	$4.43	4.46	-0.07	176314	4.49	4.41	4.5	-5.1	3.52	6.0624346e7		2.74022044e8				
tickerspy	tasr	-1.56%	$4.43	4.46	-0.07	176,314	4.49	4.41	4.50	5.10	3.52		-75.0	276.1m	0.00%	$0.00		
tmx-quotemedia	tasr	-1.56%	4.430	4.460	-0.070	181,469	4.490	4.410	4.500	5.100	3.520	60,624,346		268,565,853			-0.06	
updown	tasr	-1.56%	$4.43	$4.46	-$0.07	169,914	$4.49	$4.41	$4.50	$5.10	$3.52	60.62b		$273m			-0.06	
wallstreetsurvivor	tasr	-1.56%	4.43	4.46	-0.07	176,314	4.49	4.41		5.10	3.52			$273m			-0.07	
yahoo-finance	tasr	1.56%	4.43	4.46	0.07	176,314	4.49	4.41	4.50	5.10	3.52			268.56m			-0.06	
ycharts-com	tasr	-1.33%	4.45		-0.06					5.10	3.52			278.70m	0.00%		-0.06	
zacks	tasr	(-1.56%)	4.43		-0.07	vol.  176,314	4.49	4.41		5.10	3.52			272.81 m	0.00	0.00	-.06	
advfn	jll	-4.98	92.51	95.33	-4.85	306935	96.05	92.33										
barchart	jll	-4.98%	92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.68	63.25		27.12	$3.96 b	0.3%	$0.30	+3.50	
barrons	jll	4.98%	92.51	95.33	-4.85	299,544	96.05	92.33				44.08 million		$4.26 billion	0.32%	$0.15		
bloomberg	jll	-4.982%	92.510	95.330	-4.850	306,935	96.050	92.330		107.84	63.42	42.927mil	25.207	3,971.207mil	0.270	0.150 regular cash	3.670	
boston-com	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
bostonmerchant	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
business-insider	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
chron	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
cio-com	jll	-4.98%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323	26.43	4b	0.3	0.3		
cnn-money	jll	-4.98%	92.51	95.33	-4.85	307,261	96.05	92.33	97.36				26.4	$4.0b	0.32%			
easystockalterts	jll	-5.09%	92.51	95.33	-4.85	306935	96.05	92.33	97.36	107.84	63.42		26.43				3.50	
eresearch-fidelity-com	jll	-4.98%	92.5100	95.3300	-4.8500	306,935	96.0500	92.3300	97.3600	107.8400	63.4200	42,927,000	27.82	$4.18b	0.31%	$0.150000		
finance-abc7-com	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
finance-abc7chicago-com	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
financial-content	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
finapps-forbes-com	jll	-5.0%	$92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	63.42	43 mil	26.4	4 bil	0.3	0.30	3.50	
finviz	jll	-4.98%	92.51			306,935			97.36	-14.08%	46.27%	42.93m	26.43	3.97b		0.30	3.50	
fool	jll	-4.98%	$92.51	$95.33	-4.85	306,935	$96.05	$92.33	$97.36	$107.84	$63.42		27.80	$3.97b	0.30%	0.30		
foxbusiness	jll		$92.51		-4.85	306,935			$97.36									
google-finance	jll	(-4.98%)	92.51	95.33	-4.85	306,935.00	96.05	92.33		107.84	63.42	42.93m	26.42	3.97b	0.32	0.15	3.50	
howthemarketworks	jll	-4.982%	92.51	95.33	-4.85	299,544	96.05	92.33	97.36									
hpcwire	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
insidestocks	jll	-4.98%	92.51	95.33	-4.85	299544	96.05	92.33					price earnings ratio: 25.63					
investopedia	jll	-4.98 %	$92.51	95.33	-4.85				97.36									
investorguide	jll	-4.98%	92.51	95.33	-4.85		96.05	92.33		107.84	61.83		27.88	3.971b			3.492	
marketintellisearch	jll	-4.98 %	$92.51	$95.33	-4.85	296.10k	$96.05	$92.33	$97.36			42.93m	27.82	4.18b	0.31 %		3.50	
marketwatch	jll	-4.98%	$93.37	open: 95.33	-4.85	5,391	$96.05	$92.33	$97.36	$107.84	$63.42			$4.26b	0.32%	0.15		
minyanville	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
msn-money	jll	-4.98%	92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	63.42	42.93 mil	26.43	4.18 bil	0.31%	0.30	3.50	
nasdaq-com	jll	4.98%	$ 92.51		4.85	306,935	$ 96.05	$ 92.33	$ 97.36	$ 107.84	$ 63.42	42,927,000	26.43	$ 3,971,176,770	0.31 %	$0.300000	$ 3.50	
optimum	jll	-4.98%	92.51 ( 4:15 pm edt)	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	63.42	42.93m	26.4	4.0b	0.32	0.30	3.50	
paidcontent	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
pc-quote	jll	-4.98%	92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	63.42	45,177,522	27.81714	4,179,373,000		0.15		
personal-wealth-biz	jll	-4.98%	92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	61.83		27.88		0.26	0.25	3.492	
predictwallstreet	jll	-4.98%	92.51		-4.85	299,544												
raymond-james	jll	-4.98	92.51	95.33	-4.85	306,935	96.05	92.33	92.51	107.84	63.42		25.42				3.64	
renewable-energy-world	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
screamingmedia	jll	-4.98%	$	open: 95.33	-4.85	5,391	$96.05	$92.33	$97.36	$107.84	$63.42			$4.26b	0.32%	0.15		
scroli	jll	%	jll			0												
simple-stock-quotes	jll	-4.98%	last trade: 92.51		change: -4.850								p/e ratio: 27.88					
smartmoney	jll	(-4.98%)	92.51	$95.33	-4.85	306,935	$96.05	$92.33	$97.36	$107.84	$63.42			4,179,400	0.31%	$0.15		
stocknod	jll	-4.982%	92.51 usd	95.33	-4.850	306,935	96.05	92.33	97.36	107.84	63.42	42,927,323						
stockpickr	jll	-4.98%	$92.51 -4.85 | -4.98%	95.33	-4.85	306.94k	96.05	92.33	97.36	107.84	63.42							
stocksmart	jll	%	$93.64	84.72		37,918	97.49	93.55										
stocktwits	jll	-4.96%	92.53		-4.83													
streetinsider-com	jll	4.98%	92.51	$95.33	-4.85	306,935	$96.05	$92.33	$97.36	$107.84	$63.42		26.43				$3.50	
thecramerreport	jll		92.51	95.33	-4.85	306935	96.05	92.33										
thestree	jll	-4.98%	$92.51	95.33	-4.85	306935	96.05	92.33	97.36	-107.84	63.42	4.2927323e7		4.260966081e9				
tickerspy	jll	-4.98%	$92.51	95.33	-4.85	306,935	96.05	92.33	97.36	107.84	63.42		27.8	4.1b	0.31%	$0.15		
tmx-quotemedia	jll	-4.98%	92.510	95.330	-4.850	306,935	96.050	92.330	97.360	107.840	63.420	42,927,323	27.80	3,971,206,651	0.324	0.150 usd	3.50	
updown	jll	-4.98%	$92.51	$95.33	-$4.85	298,944	$96.05	$92.33	$97.36	$107.84	$63.42	42.92b	26.75	$4.17b			3.64	
wallstreetsurvivor	jll	-4.98%	92.51	95.33	-4.85	299,544	96.05	92.33		107.84	73.52		27.80	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	4.98%	92.51	95.33	4.85	306,935	96.05	92.33	97.36	107.84	63.42		26.49	3.97b	0.30%	0.30	3.49	
ycharts-com	jll	-4.96%	92.53		-4.83					107.84	63.42		26.44	3.97b	0.32%		3.50	
zacks	jll	(-4.98%)	92.51		-4.85	vol.  306,935	96.05	92.33		107.84	63.42		26.6	4.18 b	0.31	0.30	3.66	
advfn	hma	-4.01	10.52	10.86	-0.44	2424004	10.87	10.44										
barchart	hma	-4.01%	10.52	10.86	-0.44	2,424,004	10.87	10.44	10.96	11.74	6.13		16.43	$2.65 b			+0.63	
barrons	hma	4.01%	10.52	11.06	-0.44	2.421m	10.87	10.44				251.11 million		$2.83 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	-4.015%	10.520	10.860	-0.440	2,424,004	10.870	10.440		11.74	6.13	253.172mil	14.411	2,663.373mil		10.000 special cash	0.730	
boston-com	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
bostonmerchant	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
business-insider	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
chron	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
cio-com	hma	-4.01%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320	15.47	3b				
cnn-money	hma	-4.01%today&rsquo;s change	10.52data as of 4:03pm et	10.86	-0.44	2,420,607	10.87	10.44	10.96				15.5	$2.7b				
easystockalterts	hma	-4.05%	10.52	10.86	-0.44	2424004	10.87	10.44	10.96	11.74	6.13		15.47				0.68	
eresearch-fidelity-com	hma	-4.01%	10.5200	10.8600	-0.4400	2,424,004	10.8700	10.4400	10.9600	11.7400	6.1300	253,172,000	16.12	$2.77b				
finance-abc7-com	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
financial-content	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
finapps-forbes-com	hma	-4.0%	$10.52	10.86	-0.44	2,424,004	10.87	10.44	10.96	11.74	6.13	253 mil	16.7	3 bil	0.0	0.00	0.63	
finviz	hma	-4.01%	10.52			2,424,004			10.96	-10.39%	71.62%	253.17m	15.88	2.77b			0.69	
fool	hma	-4.01%	$10.52	$10.86	-0.44	2,420,607	$10.87	$10.44	$10.96	$11.74	$6.13		17.30	$2.66b				
foxbusiness	hma		$10.52		-0.44	2,424,004			$10.96									
google-finance	hma	(-4.01%)	10.52	10.86	-0.44	2.42m	10.87	10.44		11.74	6.13	253.17m	15.34	2.66b			0.69	
howthemarketworks	hma	-4.015%	10.52	10.86	-0.44	2,420,607	10.87	10.44	10.96									
hpcwire	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
insidestocks	hma	-4.01%	10.52	10.86	-0.44	2420607	10.87	10.44					price earnings ratio: 15.47					
investopedia	hma	-4.01 %	$10.52	10.86	-0.44				10.96									
investorguide	hma	-4.01%	10.52	10.82	-0.44		10.83	10.535		11.74	6.13		17.54	2.663b			0.625	
marketintellisearch	hma	-4.01 %	$10.52	$10.82	-0.44	2347.50k	$10.87	$10.44	$10.96			253.17m	15.88	2.77b	0.0 %		0.69	
marketwatch	hma	-4.01%	$10.52	open: 11.06	-0.44	5,115	$10.87	$10.44	$10.96	$11.74	$6.13		22.32	$2.83b			0.47	
minyanville	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
msn-money	hma	-4.01%	10.52	10.86	-0.44	2.42 mil	10.87	10.44	10.96	11.74	6.13	253.17 mil	15.47	2.77 bil			0.63	
nasdaq-com	hma	4.01%	$ 10.52		0.44	2,420,607	$ 10.87	$ 10.44	$ 10.96	$ 11.74	$ 6.13	253,172,000	16.7	$ 2,663,369,440	2.19 %	$0.240000	$ 0.63	
optimum	hma	-4.01%	10.52 ( 4:15 pm edt)	10.86	-0.44	2,420,607	10.87	10.44	10.96	11.74	6.13	253.17m	15.5	2.7b			0.68	
paidcontent	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
pc-quote	hma	-4.01%	10.52	10.86	-0.44	2,424,004	10.87	10.44	10.96	11.74	6.13	263,760,941	16.11765	2,774,765,000		10.0		
personal-wealth-biz	hma	-4.01%	10.52	10.82	-0.44	2,424,004	10.87	10.44	10.96	11.74	6.13		17.54			0.00	0.625	
predictwallstreet	hma	-4.01%	10.52		-0.44	2,424,004												
raymond-james	hma	-4.01	10.52	10.86	-0.44	2,424,004	10.87	10.44	10.52	11.74	6.13		15.25				0.69	
renewable-energy-world	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
screamingmedia	hma	-4.01%	$	open: 11.06	-0.44	5,115	$10.87	$10.44	$10.96	$11.74	$6.13		22.32	$2.83b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	-4.01%	last trade: 10.52		change: -0.440								p/e ratio: 17.54					
smartmoney	hma	(-4.01%)	10.52	$10.86	-0.44	2,424,004	$10.87	$10.44	$10.96	$11.74	$6.13			2,774,800	0.00%	$10.00		
stocknod	hma	-4.015%	10.52 usd	10.86	-0.4400	2,424,004	10.87	10.44	10.96	11.74	6.130	253,172,320						
stockpickr	hma	-4.01%	$10.52 -0.44 | -4.01%	10.86	-0.44	2.42m	10.87	10.44	10.96	11.74	6.13							
stocksmart	hma	%	$11.12	9.55		173,671	11.44	11.08										
stocktwits	hma	-4.11%	10.51		-0.45													
streetinsider-com	hma	4.01%	10.52	$10.86	-0.44	2,424,004	$10.87	$10.44	$10.96	$11.74	$6.13		15.47				$0.68	
thecramerreport	hma		10.96	11.06	-0.21	1579911	11.06	10.80										
thestree	hma	-4.01%	$10.52	10.86	-0.44	2424004	10.87	10.44	10.96	-11.74	6.13	2.5317232e8		2.827934814e9				
tickerspy	hma	-4.01%	$10.52	10.86	-0.44	2,424,004	10.87	10.44	10.96	11.74	6.13		16.1	2.7b	0.00%	$10.00		
tmx-quotemedia	hma	-4.01%	10.520	10.860	-0.440	2,424,004	10.870	10.440	10.960	11.740	6.130	253,172,320	17.40	2,663,372,806			0.63	
updown	hma	-4.01%	$10.52	$10.86	-$0.44	2,420,607	$10.87	$10.44	$10.96	$11.74	$6.13	253.17b	17.19	$2.77b			0.64	
wallstreetsurvivor	hma	-4.01%	10.52	10.86	-0.44	2,420,607	10.87	10.44		11.74	6.13		17.40	$3b			0.60	
yahoo-finance	hma	4.01%	10.52	10.82	0.44	2,424,004	10.87	10.44	10.96	11.74	6.13		16.83	2.66b			0.63	
ycharts-com	hma	-4.11%	10.51		-0.45					11.74	6.13		16.68	2.65b	0.00%		0.63	
zacks	hma	(-4.01%)	10.52		-0.44	vol.  2,424,004	10.87	10.44		11.74	6.13		16.12	2.77 b	0.00	0.00	.68	
advfn	mgpi	-1.16	8.5	8.52	-0.1	18354	8.62	8.48										
barchart	mgpi	-1.16%	8.50	8.57	-0.10	18,354	8.62	8.48	8.60	11.92	6.46		12.20	$151.56 m			+0.64	
barrons	mgpi	1.16%	8.50	8.52	-0.10	18,354	8.62	8.48				17.08 million		$154.27 million		$0.05		
bloomberg	mgpi	-1.163%	8.500	8.520	-0.100	18,354	8.620	8.480		11.92	6.50	17.814mil	25.758	151.420mil	0.588	0.050 regular cash	0.330	
boston-com	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
bostonmerchant	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
business-insider	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
chron	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
cio-com	mgpi	-1.16%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158	13.28	151m	1.2	0.1		
cnn-money	mgpi	-1.16%	8.50	8.52	-0.10	18,354	8.62	8.48	8.60				13.3	$151.4m	0.59%			
easystockalterts	mgpi	-1.17%	8.50	8.52	-0.10	18354	8.62	8.48	8.60	11.92	6.44		13.28				0.64	
eresearch-fidelity-com	mgpi	-1.16%	8.5000	8.5200	-0.1000	18,354	8.6200	8.4800	8.6000	11.9200	6.5000	17,814,000	13.44	$153.20m	0.58%	$0.050000		
finance-abc7-com	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
finance-abc7chicago-com	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
financial-content	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
finapps-forbes-com	mgpi	-1.2%	$8.50	8.52	-0.10	18,354	8.62	8.48	8.60	11.92	6.50	18 mil		151 mil	0.6	0.05		
finviz	mgpi	-1.16%	8.50			18,354			8.60	-28.69%	31.78%	17.81m	13.28	151.39m		0.05	0.64	
fool	mgpi	-1.16%	$8.50	$8.52	-0.10	18,354	$8.62	$8.48	$8.60	$11.92	$6.50		13.40	$151.42m	8.90%	0.10		
foxbusiness	mgpi		$8.50		-0.10	18,783			$8.60									
google-finance	mgpi	(-1.16%)	8.50	8.52	-0.10	18,354.00	8.62	8.48		11.92	6.50	17.81m	13.25	151.42m	null	null	0.64	
howthemarketworks	mgpi	-1.163%	8.5	8.52	-0.1	17,363	8.62	8.48	8.6									
hpcwire	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
insidestocks	mgpi	-1.16%	8.50	8.57	-0.10	18354	8.62	8.48										
investopedia	mgpi	-1.16 %	$8.50	8.52	-0.10				8.60									
investorguide	mgpi	-1.16%	8.50	8.52	-0.10		8.62	8.48		11.92	5.96		13.72	151.4m			0.627	
marketintellisearch	mgpi	-1.16 %	$8.50	$8.59	-0.10	19.50k	$8.62	$8.48	$8.60			17.81m	13.44	0.15b	0.58 %		0.64	
marketwatch	mgpi	-1.16%	$8.50	open: 8.52	-0.10	1,420	$8.62	$8.48	$8.60	$11.92	$6.50		12.68	$154.27m		0.05	0.67	
minyanville	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
msn-money	mgpi	-1.16%	8.50	8.52	-0.10	18,354	8.62	8.48	8.60	11.92	6.50	17.81 mil	13.49	153.2 mil	1.16%	0.10	0.64	
nasdaq-com	mgpi	1.16%	$ 8.50	$ 8.52	0.10	18,354	$ 8.62	$ 8.48	$ 8.60	$ 11.92	$ 6.50	17,814,000	13.28	$ 151,419,000	0.58 %	$0.050000	$ 0.64	
optimum	mgpi	-1.16%	8.50 ( 4:30 pm edt)	8.52	-0.10	18,354	8.62	8.48	8.60	11.92	6.44	17.81m	13.3	151.4m	1.18	0.10	0.64	
paidcontent	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
pc-quote	mgpi	-1.16%	8.5	8.52	-0.10	18,354	8.62	8.48	8.6	11.92	6.50	18,023,576	13.65079	153,200,000		0.05		
personal-wealth-biz	mgpi	-1.16%	8.50	8.59	-0.10	18,783	8.62	8.48	8.60	11.92	5.96		13.72		0.58	0.05	0.627	
predictwallstreet	mgpi	-1.16%	8.50		-0.10	18,354												
raymond-james	mgpi	-1.16	8.50	8.52	-0.10	18,354	8.62	8.48	8.50	11.92	6.50		13.08				0.65	
renewable-energy-world	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
screamingmedia	mgpi	-1.16%	$	open: 8.52	-0.10	991	$8.62	$8.48	$8.60	$11.92	$6.50		12.68	$154.27m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	-1.16%	last trade: 8.50		change: -0.100								p/e ratio: 13.72					
smartmoney	mgpi	(-1.16%)	8.50	$8.52	-0.10	18,354	$8.62	$8.48	$8.60	$11.92	$6.50			153,200	1.16%	$0.05		
stocknod	mgpi	-1.163%	8.500 usd	8.520	-0.1000	18,354	8.620	8.480	8.600	11.92	6.500	17,814,158						
stockpickr	mgpi	-1.16%	$8.50 -0.10 | -1.16%	8.52	-0.10	18.35k	8.62	8.48	8.60	11.92	6.50							
stocksmart	mgpi	%	$7.95	11.11		846	8.08	7.95										
stocktwits	mgpi	-1.05%	8.51		-0.09													
streetinsider-com	mgpi	1.16%	8.50	$8.52	-0.1	18,354	$8.62	$8.48	$8.60	$11.92	$6.44		13.28				$0.64	
thecramerreport	mgpi		8.50	8.59	-0.10	18354	8.62	8.48										
thestree	mgpi	-1.16%	$8.5	8.52	-0.1	18354	8.62	8.48	8.6	-11.92	6.5	1.7814158e7		1.54270608e8				
tickerspy	mgpi	-1.16%	$8.50	8.52	-0.10	18,354	8.62	8.48	8.60	11.92	6.50		13.7	153.2m	0.00%	$0.05		
tmx-quotemedia	mgpi	-1.16%	8.500	8.520	-0.100	18,783	8.620	8.480	8.600	11.920	6.500	17,814,158	13.40	151,420,343	1.176	0.050 usd	0.64	
updown	mgpi	-1.16%	$8.50	$8.52	-$0.10	15,618	$8.62	$8.48	$8.60	$11.92	$6.50	17.81b	12.57	$153m			0.68	
wallstreetsurvivor	mgpi	-1.16%	8.50	8.52	-0.10	17,363	8.62	8.48		11.92	6.50		13.40	$153m	1.20%		0.51	
yahoo-finance	mgpi	1.16%	8.50	8.59	0.10	18,354	8.62	8.48	8.60	11.92	6.50		13.56	151.42m	1.20%	0.10	0.63	
ycharts-com	mgpi	-1.39%	8.51		-0.12					11.92	6.50		13.51	151.73m	1.22%		0.63	
zacks	mgpi	(-1.16%)	8.50		-0.10	vol.  18,354	8.62	8.48		11.92	6.44		12.11	153.20 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
bostonmerchant	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
business-insider	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
chron	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
cio-com	ckr	-8.11%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
finance-abc7chicago-com	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
financial-content	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-8.11%)	0.170	0.18	-0.015	100,000.00	0.18	0.17		0.30	0.05	21.46m		3.65m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	-1.82 %	$26.50	$26.86	-0.49	103.70k	$27.15	$26.49	$26.99						%			
marketwatch	ckr	-8.11%	$0.17	open: 0.18	-0.02	100,000	$0.18	$0.17	$0.19	$0.30	$0.05			$3.56m				
minyanville	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	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	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	0.3000	0.0650	22,233,000						
screamingmedia	ckr	-8.11%	$	open: 0.18	-0.02	100,000	$0.18	$0.17	$0.19	$0.30	$0.05			$3.56m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
stocknod	ckr	-8.108%	0.1700 cad	0.1800	-0.0150	100,000	0.1800	0.1700	0.1850	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	12.540	55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(-10.53%)	0.17		-0.02		0.18	0.17		0.30	0.07							
advfn	ckp	-1.57	17.52	17.51	-0.28	186289	17.6491	17.36										
barchart	ckp	-1.57%	17.52	17.51	-0.28	186,289	17.65	17.36	17.80	23.00	15.89		25.74	$698.70 m			+0.35	
barrons	ckp	1.57%	17.52	17.51	-0.28	181,876	17.649	17.36				40.44 million		$722.39 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	-1.573%	17.520	17.510	-0.280	186,289	17.649	17.360		23.00	15.89	40.088mil	25.391	702.341mil		0.005 rights redemption	0.690	
boston-com	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
bostonmerchant	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
business-insider	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
chron	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
cio-com	ckp	-1.57%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972	50.06	702m				
cnn-money	ckp	-1.57%	17.52	17.51	-0.28	186,289	17.65	17.36	17.80				50.1	$702.3m				
easystockalterts	ckp	-1.60%	17.52	17.51	-0.28	186289	17.65	17.36	17.80	23.00	15.89		50.06				0.35	
eresearch-fidelity-com	ckp	-1.57%	17.5200	17.5100	-0.2800	186,289	17.6491	17.3600	17.8000	23.0000	15.8900	40,088,000	50.86	$713.57m				
finance-abc7-com	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
financial-content	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	-1.6%	$17.52	17.51	-0.28	186,289	17.65	17.36	17.80	23.00	15.89	40 mil	50.1	702 mil	0.0	0.00	0.35	
finviz	ckp	-1.57%	17.52			186,289			17.80	-23.83%	10.26%	40.09m	49.44	713.60m			0.36	
fool	ckp	-1.57%	$17.52	$17.51	-0.28	181,726	$17.65	$17.36	$17.80	$23.00	$15.89		50.90	$702.34m				
foxbusiness	ckp		$17.52		-0.28	187,720			$17.80									
google-finance	ckp	(-1.57%)	17.52	17.51	-0.28	186,289.00	17.65	17.36		23.00	15.89	40.09m	49.01	702.34m			0.36	
howthemarketworks	ckp	-1.573%	17.52	17.51	-0.28	181,876	17.6491	17.36	17.8									
hpcwire	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
insidestocks	ckp	-1.57%	17.52	17.51	-0.28	181876	17.65	17.36					price earnings ratio: 24.68					
investopedia	ckp	-1.57 %	$17.52	17.51	-0.28				17.80									
investorguide	ckp	-1.57%	17.52	17.51	-0.28		17.51	17.47		23.00	16.07		49.31	702.3m			0.361	
marketintellisearch	ckp	-1.57 %	$17.52	$17.51	-0.28	180.50k	$17.65	$17.36	$17.80			40.09m	49.44	0.71b	0.0 %		0.36	
marketwatch	ckp	-1.57%	$17.52	open: 17.51	-0.28	4,563	$17.65	$17.36	$17.80	$23.00	$15.89			$722.39m				
minyanville	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
msn-money	ckp	-1.57%	17.52	17.51	-0.28	186,289	17.65	17.36	17.80	23.00	15.89	40.09 mil	47.35	713.57 mil			0.36	
nasdaq-com	ckp	1.57%	$ 17.52		0.28	186,289	$ 17.6491	$ 17.36	$ 17.80	$ 23	$ 15.89	40,088,000	50.06	$ 702,341,760			$ 0.35	
optimum	ckp	-1.57%	17.52 ( 4:15 pm edt)	17.51	-0.28	186,289	17.65	17.36	17.80	23.00	15.89	40.09m	50.1	702.3m			0.35	
paidcontent	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
pc-quote	ckp	-1.57%	17.52	17.51	-0.28	186,289	17.6491	17.36	17.8	23.00	15.89	40,728,676	48.10811	713,566,000				
personal-wealth-biz	ckp	-1.57%	17.52	17.51	-0.28	187,720	17.6491	17.36	17.80	23.00	16.07		49.31			0.00	0.361	
predictwallstreet	ckp	-1.57%	17.52		-0.28	186,289												
raymond-james	ckp	-1.57	17.52	17.51	-0.28	186,289	17.65	17.36	17.52	23.00	15.89		47.35				0.37	
renewable-energy-world	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
screamingmedia	ckp	-1.57%	$	open: 17.51	-0.28	4,563	$17.65	$17.36	$17.80	$23.00	$15.89			$722.39m				
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	-1.57%	last trade: 17.52		change: -0.280								p/e ratio: 49.31					
smartmoney	ckp	(-1.57%)	17.52	$17.51	-0.28	186,289	$17.65	$17.36	$17.80	$23.00	$15.89			713,600	0.00%	$0.00		
stocknod	ckp	-1.573%	17.52 usd	17.51	-0.2800	186,289	17.65	17.36	17.80	23.00	15.89	40,087,972						
stockpickr	ckp	-1.57%	$17.52 -0.28 | -1.57%	17.51	-0.28	186.29k	17.65	17.36	17.80	23.00	15.89							
stocksmart	ckp	%	$17.43	20.65		13,507	18.03	17.43										
stocktwits	ckp	-1.57%	17.52		-0.28													
streetinsider-com	ckp	1.57%	17.52	$17.51	-0.28	186,289	$17.65	$17.36	$17.80	$23.00	$15.89		50.06				$0.35	
thecramerreport	ckp		17.52	17.51	-0.28	186289	17.6491	17.36										
thestree	ckp	-1.57%	$17.52	17.51	-0.28	186289	17.65	17.36	17.8	-23.0	15.89	4.0087972e7		7.22385255e8				
tickerspy	ckp	-1.57%	$17.52	17.51	-0.28	186,289	17.65	17.36	17.80	23.00	15.89		48.1	713.5m	0.00%	$0.00		
tmx-quotemedia	ckp	-1.57%	17.520	17.510	-0.280	187,720	17.649	17.360	17.800	23.000	15.890	40,087,972	50.90	702,341,269			0.35	
updown	ckp	-1.57%	$17.52	$17.51	-$0.28	181,726	$17.65	$17.36	$17.80	$23.00	$15.89	40.08b	49.07	$714m			0.36	
wallstreetsurvivor	ckp	-1.57%	17.52	17.51	-0.28	181,876	17.65	17.36		23.00	15.89		50.90	$714m			0.68	
yahoo-finance	ckp	1.57%	17.52	17.51	0.28	186,289	17.65	17.36	17.80	23.00	15.89		48.53	702.32m			0.36	
ycharts-com	ckp	-1.57%	17.52		-0.28					23.00	16.16		48.67	698.70m	0.00%		0.36	
zacks	ckp	(-1.57%)	17.52		-0.28	vol.  186,289	17.65	17.36		23.00	15.89		25.43	713.57 m	0.00	0.00	.7	
advfn	ivac	-1.00	9.88	9.8	-0.1	25109	10.02	9.76										
barchart	ivac	-1.00%	9.88	9.80	-0.10	32,479	10.02	9.76	9.98	15.39	8.97		11.87	$224.87 m			+0.86	
barrons	ivac	1.00%	9.88	9.80	-0.10	25,109	10.02	9.76				22.98 million		$233.18 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-1.002%	9.880	9.800	-0.100	25,109	10.020	9.760		15.39	8.97	22.838mil	11.488	225.644mil			0.860	
boston-com	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
bostonmerchant	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
business-insider	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
chron	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
cio-com	ivac	-1.00%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418	11.62	226m				
cnn-money	ivac	-1.00%	9.88	9.80	-0.10	25,109	10.02	9.76	9.98				11.6	$225.6m				
easystockalterts	ivac	-1.02%	9.88	9.80	-0.10	25109	10.02	9.76	9.98	15.39	8.97		11.62				0.85	
eresearch-fidelity-com	ivac	-1.00%	9.8800	9.8000	-0.1000	25,109	10.0200	9.7600	9.9800	15.3900	8.9700	22,838,000	11.60	$227.92m				
finance-abc7-com	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
financial-content	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-1.0%	$9.88	9.80	-0.10	25,109	10.02	9.76	9.98	15.39	8.97	23 mil	11.5	226 mil	0.0	0.00	0.86	
finviz	ivac	-1.00%	9.88			25,109			9.98	-35.80%	10.14%	22.84m	11.62	225.66m			0.85	
fool	ivac	-1.00%	$9.88	$9.80	-0.10	25,109	$10.02	$9.76	$9.98	$15.39	$8.97		11.70	$225.64m				
foxbusiness	ivac		$9.88		-0.10	25,924			$9.98									
google-finance	ivac	(-1.00%)	9.88	9.80	-0.10	25,109.00	10.02	9.76		15.39	8.97	22.84m	11.59	225.64m			0.85	
howthemarketworks	ivac	-1.002%	9.88	9.8	-0.1	22,630	10.02	9.76	9.98									
hpcwire	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,924	10.02	9.760	9.980	15.39	8.970	22,838,418						
insidestocks	ivac	-1.00%	9.88	9.80	-0.10	25100	10.02	9.76					price earnings ratio: 11.49					
investopedia	ivac	-1.00 %	$9.88	9.80	-0.10				9.98									
investorguide	ivac	-1.00%	9.88	9.80	-0.10		10.02	9.76		15.39	8.97		11.66	225.6m			0.856	
marketintellisearch	ivac	-1.0 %	$9.88	$9.80	-0.10	27.80k	$10.02	$9.76	$9.98			22.84m	11.74	0.23b	0.0 %		0.85	
marketwatch	ivac	-1.00%	$9.88	open: 9.80	-0.10	3,294	$10.02	$9.76	$9.98	$15.39	$8.97		11.46	$233.18m			0.86	
minyanville	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
msn-money	ivac	-1.00%	9.88	9.80	-0.10	25,109	10.02	9.76	9.98	15.39	8.97	22.84 mil	11.62	227.93 mil			0.85	
nasdaq-com	ivac	1%	$ 9.88	$ 9.80	0.10	25,109	$ 10.02	$ 9.76	$ 9.98	$ 15.39	$ 8.97	22,838,000	11.49	$ 225,639,440			$ 0.86	
optimum	ivac	-1.00%	9.88 ( 4:30 pm edt)	9.80	-0.10	25,109	10.02	9.76	9.98	15.39	8.97	22.84m	11.6	225.6m			0.85	
paidcontent	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
pc-quote	ivac	-1.00%	9.88	9.8	-0.10	25,109	10.02	9.76	9.98	15.39	8.97	23,069,150	11.74118	227,923,000				
personal-wealth-biz	ivac	-1.00%	9.88	9.80	-0.10	25,924	10.02	9.76	9.98	15.39	8.97		11.66			0.00	0.856	
predictwallstreet	ivac	-1.00%	9.88		-0.10	25,109												
raymond-james	ivac	-1.00	9.88	9.80	-0.10	25,109	10.02	9.76	9.88	15.39	8.97		11.23				0.88	
renewable-energy-world	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
screamingmedia	ivac	-1.00%	$	open: 9.80	-0.10	2,479	$10.02	$9.76	$9.98	$15.39	$8.97		11.46	$233.18m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-1.00%	last trade: 9.88		change: -0.100								p/e ratio: 11.66					
smartmoney	ivac	(-1.00%)	9.88	$9.80	-0.10	25,109	$10.02	$9.76	$9.98	$15.39	$8.97			227,900	0.00%	$0.00		
stocknod	ivac	-1.002%	9.880 usd	9.800	-0.1000	25,109	10.02	9.760	9.980	15.39	8.970	22,838,418						
stockpickr	ivac	-1.00%	$9.88 -0.10 | -1.00%	9.80	-0.10	25.11k	10.02	9.76	9.98	15.39	8.97							
stocksmart	ivac	%	$11.3	14.15		1,202	11.67	11.28										
stocktwits	ivac	-0.80%	9.90		-0.08													
streetinsider-com	ivac	1%	9.88	$9.80	-0.1	25,109	$10.02	$9.76	$9.98	$15.39	$8.97		11.62				$0.85	
thecramerreport	ivac		9.88	9.80	-0.10	25109	10.02	9.76										
thestree	ivac	-1.0%	$9.88	9.8	-0.1	25109	10.02	9.76	9.98	-15.39	8.97	2.2838418e7		2.33180248e8				
tickerspy	ivac	-1.00%	$9.88	9.80	-0.10	25,109	10.02	9.76	9.98	15.39	8.97		11.7	227.9m	0.00%	$0.00		
tmx-quotemedia	ivac	-1.00%	9.880	9.800	-0.100	25,924	10.020	9.760	9.980	15.390	8.970	22,838,418	11.70	225,643,570			0.85	
updown	ivac	-1.00%	$9.88	$9.80	-$0.10	22,312	$10.02	$9.76	$9.98	$15.39	$8.97	22.83b	11.45	$228m			0.87	
wallstreetsurvivor	ivac	-1.00%	9.88	9.80	-0.10	22,630	10.02	9.76		15.39	8.97		11.70	$228m			1.22	
yahoo-finance	ivac	1.00%	9.88	9.80	0.10	25,109	10.02	9.76	9.98	15.39	8.97		11.54	225.64m			0.86	
ycharts-com	ivac	-0.80%	9.90		-0.08					15.39	8.97		11.65	225.32m	0.00%		0.85	
zacks	ivac	(-1.00%)	9.88		-0.10	vol.  25,109	10.02	9.76		15.39	8.97		11.6	227.92 m	0.00	0.00	.86	
advfn	oxps	-1.64	15.58	15.54	-0.26	3277441	15.8	15.52										
barchart	oxps	-1.64%	15.58	15.63	-0.26	3,277,441	15.80	15.52	15.84	19.00	11.01		17.78	$894.76 m			+0.94	
barrons	oxps	1.64%	15.58	15.54	-0.26	3.276m	15.80	15.52				57.78 million		$940.31 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	-1.641%	15.580	15.540	-0.260	3,277,441	15.800	15.520		19.00	11.01	57.476mil	17.506	895.478mil	28.865	4.500 special cash	0.890	
boston-com	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,277,441	15.80	15.52	15.84	21.07	13.86	57,476,090						
bostonmerchant	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,277,441	15.80	15.52	15.84	21.07	13.86	57,476,090						
business-insider	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,277,441	15.80	15.52	15.84	21.07	13.86	57,476,090						
chron	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
cio-com	oxps	-1.64%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090	16.57	895m				
cnn-money	oxps	-1.64%	15.58	15.54	-0.26	3,275,923	15.80	15.52	15.84				16.6	$895.5m				
easystockalterts	oxps	-1.67%	15.58	15.54	-0.26	3275923	15.80	15.52	15.84	21.07	13.86		16.57				0.94	
eresearch-fidelity-com	oxps	-1.64%	15.5800	15.5400	-0.2600	3,275,923	15.8000	15.5200	15.8400	21.0700	13.8600	57,476,000	16.85	$910.42m				
finance-abc7-com	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
financial-content	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	-1.6%	$15.58	15.54	-0.26	3,275,923	15.80	15.52	15.84	21.07	13.86	57 mil	16.6	895 mil	0.0	0.00	0.94	
finviz	oxps	-1.64%	15.58			3,272,423			15.84	-18.00%	41.58%	57.48m	16.57	895.54m			0.94	
fool	oxps	-1.64%	$15.58	$15.54	-0.26	3,275,923	$15.80	$15.52	$15.84	$21.07	$13.86		16.90	$895.48m	2.10%	0.32		
foxbusiness	oxps		$15.58		-0.26	3,277,441			$15.84									
google-finance	oxps	(-1.64%)	15.58	15.54	-0.26	3.28m	15.80	15.52		21.07	13.86	57.48m	16.60	895.48m	null	null	0.94	
howthemarketworks	oxps	-1.641%	15.58	15.54	-0.26	3,267,503	15.8	15.52	15.84									
hpcwire	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,277,441	15.80	15.52	15.84	21.07	13.86	57,476,090						
insidestocks	oxps	-1.64%	15.58	15.63	-0.26	3275900	15.80	15.52					price earnings ratio: 16.57					
investopedia	oxps	-1.64 %	$15.58	15.54	-0.26				15.84									
investorguide	oxps	-1.64%	15.58	15.54	-0.26		15.80	15.52		21.07	13.86		16.85	895.3m			0.94	
marketintellisearch	oxps	-1.64 %	$15.58	$15.64	-0.26	3248.70k	$15.80	$15.52	$15.84			57.48m	16.85	0.91b	0.0 %		0.94	
marketwatch	oxps	-1.64%	$15.58	open: 15.54	-0.26	157,597	$15.80	$15.52	$15.84	$21.07	$13.86		16.60	$940.31m			0.94	
minyanville	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
msn-money	oxps	-1.64%	15.58	15.54	-0.26	3.28 mil	15.80	15.52	15.84	21.07	13.86	57.48 mil	16.57	910.42 mil	28.41%	4.50	0.94	
nasdaq-com	oxps	1.64%	$ 15.58	$ 15.54	0.26	3,275,923	$ 15.80	$ 15.52	$ 15.84	$ 21.07	$ 13.86	57,476,000	16.57	$ 895,476,080	2.02 %	$0.320000	$ 0.94	
optimum	oxps	-1.64%	15.58 ( 4:30 pm edt)	15.54	-0.26	3,275,923	15.80	15.52	15.84	21.07	13.86	57.48m	16.6	895.5m	2.05	0.32	0.94	
paidcontent	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
pc-quote	oxps	-1.64%	15.58	15.54	-0.26	3,275,923	15.8	15.52	15.84	21.07	13.86	58,435,160	16.85106	910,420,000		4.5		
personal-wealth-biz	oxps	-1.64%	15.58	15.64	-0.26	3,277,441	15.80	15.52	15.84	21.07	13.86		16.85		28.41	4.50	0.94	
predictwallstreet	oxps	-1.64%	15.58		-0.26	3,275,923												
raymond-james	oxps	-1.64	15.58	15.54	-0.26	3,275,923	15.80	15.52	15.58	19.00	11.01		16.57				0.94	
renewable-energy-world	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
screamingmedia	oxps	-1.64%	$	open: 15.54	-0.26	156,667	$15.80	$15.52	$15.84	$21.07	$13.86		16.60	$940.31m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	-1.64%	last trade: 15.58		change: -0.260								p/e ratio: 16.85					
smartmoney	oxps	(-1.64%)	15.58	$15.54	-0.26	3,275,923	$15.80	$15.52	$15.84	$21.07	$13.86			910,400	0.00%	$4.50		
stocknod	oxps	-1.641%	15.58 usd	15.54	-0.2600	3,275,923	15.80	15.52	15.84	21.07	13.86	57,476,090						
stockpickr	oxps	-1.64%	$15.58 -0.26 | -1.64%	15.54	-0.26	3.27m	15.80	15.52	15.84	21.07	13.86							
stocksmart	oxps	%	$17.4	15.7		124,394	18.1	17.4										
stocktwits	oxps	-1.51%	15.60		-0.24													
streetinsider-com	oxps	1.64%	15.58	$15.54	-0.26	3,275,923	$15.80	$15.52	$15.84	$21.07	$13.86		16.57				$0.94	
thecramerreport	oxps		15.84	16.13	-0.52	1153713	16.14	15.54										
thestree	oxps	-1.64%	$15.58	15.54	-0.26	3272423	15.8	15.52	15.84	-21.07	13.86	5.747609e7		9.40308832e8				
tickerspy	oxps	-1.64%	$15.58	15.54	-0.26	3,275,923	15.80	15.52	15.84	21.07	13.86		16.9	910.2m	0.00%	$4.50		
tmx-quotemedia	oxps	-1.64%	15.580	15.540	-0.260	3,277,441	15.800	15.520	15.840	21.070	13.860	57,476,090	16.90	895,477,482			0.94	
updown	oxps	-1.64%	$15.58	$15.54	-$0.26	3,119,944	$15.80	$15.52	$15.84	$21.07	$13.86	57.47b	16.77	$910m			0.94	
wallstreetsurvivor	oxps	-1.64%	15.58	15.54	-0.26	3,267,503	15.80	15.52		21.07	13.86		16.90	$910m		4.50 -	0.90	
yahoo-finance	oxps	1.64%	15.58	15.64	0.26	3,275,923	15.80	15.52	15.84	21.07	13.86		16.57	895.30m			0.94	
ycharts-com	oxps	-1.52%	15.60		-0.24					21.07	13.86		16.60	895.91m	0.00%		0.94	
zacks	oxps	(-1.64%)	15.58		-0.26	vol.  3,275,923	15.80	15.52		21.07	13.86		17.22	910.42 m	0.00	0.00	.92	
advfn	ckh	-1.79	102.9	103.26	-1.88	61716	103.49	102.21										
barchart	ckh	-1.79%	102.90	103.26	-1.88	59,016	103.49	102.21	104.78	113.20	60.98		8.81	$2.20 b			+11.86	
barrons	ckh	1.79%	102.90	103.26	-1.88	60,556	103.49	102.21				21.76 million		$2.26 billion		$15		
bloomberg	ckh	-1.794%	102.900	103.260	-1.880	61,716	103.490	102.210		113.20	60.98	21.658mil	9.220	2,228.594mil	14.587	15.000 special cash	11.160	
boston-com	ckh	-1.794%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856						
bostonmerchant	ckh	-1.794%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856						
business-insider	ckh	-1.794%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856						
chron	ckh	-1.794%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856						
cio-com	ckh	-1.79%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856	8.684	2b				
cnn-money	ckh	-1.79%	102.90	103.26	-1.88	60,556	103.49	102.21	104.78				8.7	$2.2b				
easystockalterts	ckh	-1.82%	102.90	103.26	-1.88	61186	103.49	102.21	104.78	116.00	70.42		8.68				11.85	
eresearch-fidelity-com	ckh	-1.79%	102.9000	103.2600	-1.8800	61,186	103.4900	102.2100	104.7800	116.0000	70.4200	21,658,000	8.83	$2.27b				
finance-abc7-com	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
finance-abc7chicago-com	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
financial-content	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
finapps-forbes-com	ckh	-1.8%	$102.90	103.26	-1.88	61,186	103.49	102.21	104.78	116.00	70.42	22 mil	8.6	2 bil	0.0	0.00	11.98	
finviz	ckh	-1.79%	102.90			61,186			104.78	-9.10%	68.75%	21.66m	8.83	2.27b			11.86	
fool	ckh	-1.79%	$102.90	$103.26	-1.88	61,186	$103.49	$102.21	$104.78	$116.00	$70.42		8.80	$2.23b				
foxbusiness	ckh		$102.90		-1.88	62,673			$104.78									
google-finance	ckh	(-1.79%)	102.90	103.26	-1.88	61,186.00	103.49	102.21		116.00	70.42	21.66m	8.68	2.23b	null	null	11.86	
howthemarketworks	ckh	-1.794%	102.9	103.26	-1.88	61,716	103.49	102.21	104.78									
hpcwire	ckh	-1.794%	102.90 usd	103.26	-1.880	61,716	103.49	102.21	104.78	116.00	70.42	21,657,856						
insidestocks	ckh	-1.79%	102.90	103.26	-1.88	61716	103.49	102.21					price earnings ratio: 8.68					
investopedia	ckh	-1.79 %	$102.90	103.26	-1.88				104.78									
investorguide	ckh	-1.79%	102.90	103.26	-1.88		103.47	102.895		116.00	67.01		8.93	2.229b			11.737	
marketintellisearch	ckh	-1.84 %	$102.85	$103.26	-1.93	57.00k	$103.49	$102.21	$104.78			21.66m	8.83	2.27b	0.0 %		11.86	
marketwatch	ckh	-1.79%	$102.90	open: 103.26	-1.88	2,117	$103.49	$102.21	$104.78	$116.00	$70.42		8.74	$2.26b		15.00	11.77	
minyanville	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
msn-money	ckh	-1.79%	102.90	103.26	-1.88	61,186	103.49	102.21	104.78	116.00	70.42	21.66 mil	8.86	2.27 bil			11.86	
nasdaq-com	ckh	1.79%	$ 102.90		1.88	61,186	$ 103.49	$ 102.21	$ 104.78	$ 116	$ 70.42	21,658,000	8.68	$ 2,228,608,200			$ 11.86	
optimum	ckh	-1.79%	102.90 ( 4:02 pm edt)	103.26	-1.88	61,186	103.49	102.21	104.78	116.00	70.42	21.66m	8.7	2.2b			11.85	
paidcontent	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
pc-quote	ckh	-1.79%	102.9	103.26	-1.88	62,673	103.49	102.21	104.78	116.00	70.42	22,053,695	9.02498	2,269,325,000		15.0		
personal-wealth-biz	ckh	-1.79%	102.90		-1.88	62,673	103.49	102.21	104.78	116.00	67.01		8.93		14.32	15.00	11.737	
predictwallstreet	ckh	-1.79%	102.90		-1.88	61,186												
raymond-james	ckh	-1.79	102.90	103.26	-1.88	61,186	103.49	102.21	102.90	113.20	60.56		8.58				11.99	
renewable-energy-world	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
screamingmedia	ckh	-1.79%	$	open: 103.26	-1.88	2,117	$103.49	$102.21	$104.78	$116.00	$70.42		8.74	$2.26b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	-1.79%	last trade: 102.90		change: -1.880								p/e ratio: 8.93					
smartmoney	ckh	(-1.79%)	102.90	$103.26	-1.88	61,186	$103.49	$102.21	$104.78	$116.00	$70.42			2,269,300	0.00%	$15.00		
stocknod	ckh	-1.794%	102.90 usd	103.26	-1.880	61,186	103.49	102.21	104.78	116.00	70.42	21,657,856						
stockpickr	ckh	-1.79%	$102.90 -1.88 | -1.79%	103.26	-1.88	61.19k	103.49	102.21	104.78	116.00	70.42							
stocksmart	ckh	%	$97.71	102.69		14,041	99.5	97.57										
stocktwits	ckh	-1.83%	102.86		-1.92													
streetinsider-com	ckh	1.79%	102.90	$103.26	-1.88	61,186	$103.49	$102.21	$104.78	$116.00	$70.42		8.68				$11.85	
thecramerreport	ckh		104.78	103.17	+0.35	146622	105.89	102.36										
thestree	ckh	-1.79%	$102.9	103.26	-1.88	61186	103.49	102.21	104.78	-116.0	70.42	2.1657856e7		2.261729902e9				
tickerspy	ckh	-1.79%	$102.90	103.26	-1.88	61,186	103.49	102.21	104.78	116.00	70.42		9.0	2.2b	0.00%	$15.00		
tmx-quotemedia	ckh	-1.79%	102.900	103.260	-1.880	62,673	103.490	102.210	104.780	116.000	70.420	21,657,856	8.80	2,228,593,382			11.85	
updown	ckh	-1.79%	$102.90	$103.26	-$1.88	60,556	$103.49	$102.21	$104.78	$116.00	$70.42	21.65b	8.77	$2.26b			11.95	
wallstreetsurvivor	ckh	-1.79%	102.90	103.26	-1.88	61,186	103.49	102.21		116.00	76.14		8.80	$2b		15.00 -	11.25	
yahoo-finance	ckh	1.79%	102.90		1.88	61,386		102.35	104.78	116.00	70.42		8.77	2.23b			11.74	
ycharts-com	ckh	-1.83%	102.86		-1.92					116.00	70.42		8.86	2.20b	0.00%		11.61	
zacks	ckh	(-1.79%)	102.90		-1.88	vol.  61,186	103.49	102.21		116.00	70.42		8.83	2.27 b	0.00	0.00	11.86	
advfn	rwt	-1.04	15.18	15.2	-0.16	288823	15.31	15.17										
barchart	rwt	-1.04%	15.18	15.20	-0.16	288,823	15.31	15.17	15.34	17.16	13.04		15.30	$1.19 b	6.54%	$1.00	+1.00	
barrons	rwt	1.04%	15.18	15.20	-0.16	282,338	15.31	15.17				78.81 million		$1.20 billion	6.59%	$0.25		
bloomberg	rwt	-1.043%	15.180	15.200	-0.160	288,823	15.310	15.170		17.16	13.49	78.548mil	12.864	1,192.359mil	6.583	0.250 regular cash	1.180	
boston-com	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
bostonmerchant	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
business-insider	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
chron	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
cio-com	rwt	-1.04%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044	15.18	1b	6.5	1		
cnn-money	rwt	-1.04%today&rsquo;s change	15.18data as of 4:01pm et	15.20	-0.16	276,238	15.31	15.17	15.34				15.2	$1.2b	6.59%			
easystockalterts	rwt	-1.05%	15.18	15.20	-0.16	288823	15.31	15.17	15.34	17.16	13.49		15.18				1.00	
eresearch-fidelity-com	rwt	-1.04%	15.1800	15.2000	-0.1600	288,823	15.3100	15.1700	15.3400	17.1600	13.4900	78,548,000	15.34	$1.20b	6.52%	$0.250000		
finance-abc7-com	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
financial-content	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	-1.0%	$15.18	15.20	-0.16	282,338	15.31	15.17	15.34	17.16	13.49	79 mil	15.2	1 bil	6.6	1.00	1.00	
finviz	rwt	-1.04%	15.18			282,338			15.34	-8.59%	20.33%	78.55m	15.34	1.20b		1.00	1.00	
fool	rwt	-1.04%	$15.18	$15.20	-0.16	282,338	$15.31	$15.17	$15.34	$17.16	$13.49		15.30	$1.19b	6.90%	1.00		
foxbusiness	rwt		$15.18		-0.16	288,823			$15.34									
google-finance	rwt	(-1.04%)	15.18	15.20	-0.16	288,823.00	15.31	15.17		17.16	13.49	78.55m	15.18	1.19b	6.59	0.25	1.00	
howthemarketworks	rwt	-1.043%	15.18	15.2	-0.16	282,338	15.31	15.17	15.34									
hpcwire	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
insidestocks	rwt	-1.04%	15.18	15.20	-0.16	282338	15.31	15.17					price earnings ratio: 10.84					
investopedia	rwt	-1.04 %	$15.18	15.20	-0.16				15.34									
investorguide	rwt	-1.04%	15.18	15.20	-0.16		15.30	15.20		17.16	13.49		15.34	1.192b			1.00	
marketintellisearch	rwt	-1.04 %	$15.18	$15.20	-0.16	292.80k	$15.31	$15.17	$15.34			78.55m	15.34	1.20b	6.52 %		1.00	
marketwatch	rwt	-1.04%	$15.18	open: 15.20	-0.16	12,585	$15.31	$15.17	$15.34	$17.16	$13.49		15.12	$1.20b	6.59%	0.25	1.00	
minyanville	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
msn-money	rwt	-1.04%	15.18	15.20	-0.16	282,338	15.31	15.17	15.34	17.16	13.49	78.55 mil	15.18	1.2 bil	6.52%	1.00	1.00	
nasdaq-com	rwt	1.04%	$ 15.18		0.16	282,338	$ 15.31	$ 15.17	$ 15.34	$ 17.16	$ 13.49	78,548,000	15.18	$ 1,192,358,640	6.52 %	$1.000000	$ 1	
optimum	rwt	-1.04%	15.18 ( 4:01 pm edt)	15.20	-0.16	282,338	15.31	15.17	15.34	17.16	13.49	78.55m	15.2	1.2b	6.59	1.00	1.00	
paidcontent	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
pc-quote	rwt	-1.04%	15.18	15.2	-0.16	288,823	15.31	15.17	15.34	17.16	13.49	79,375,909	15.34	1,204,926,000		0.25		
personal-wealth-biz	rwt	-1.04%	15.18	15.20	-0.16	288,823	15.31	15.17	15.34	17.16	13.49		15.34		6.52	1.00	1.00	
predictwallstreet	rwt	-1.04%	15.18		-0.16	282,338												
raymond-james	rwt	-1.04	15.18	15.20	-0.16	282,338	15.31	15.17	15.18	17.16	13.49		14.88				1.02	
renewable-energy-world	rwt	-1.043%	15.18 usd	15.20	-0.1600	282,338	15.31	15.17	15.34	17.16	13.49	78,548,044						
screamingmedia	rwt	-1.04%	$	open: 15.20	-0.16	12,585	$15.31	$15.17	$15.34	$17.16	$13.49		15.12	$1.20b	6.59%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	-1.04%	last trade: 15.18		change: -0.160								p/e ratio: 15.34					
smartmoney	rwt	(-1.04%)	15.18	$15.20	-0.16	288,823	$15.31	$15.17	$15.34	$17.16	$13.49			1,204,900	6.52%	$0.25		
stocknod	rwt	-1.043%	15.18 usd	15.20	-0.1600	288,823	15.31	15.17	15.34	17.16	13.49	78,548,044						
stockpickr	rwt	-1.04%	$15.18 -0.16 | -1.04%	15.20	-0.16	282.34k	15.31	15.17	15.34	17.16	13.49							
stocksmart	rwt	%	$15.105	14.96		22,801	15.51	15.07										
stocktwits	rwt	-1.04%	15.18		-0.16													
streetinsider-com	rwt	1.04%	15.18	$15.20	-0.16	288,823	$15.31	$15.17	$15.34	$17.16	$13.49		15.18				$1.00	
thecramerreport	rwt		15.18	15.20	-0.16	288823	15.31	15.17										
thestree	rwt	-1.04%	$15.18	15.2	-0.16	288823	15.31	15.17	15.34	-17.16	13.49	7.8548044e7		1.201785073e9				
tickerspy	rwt	-1.04%	$15.18	15.20	-0.16	288,823	15.31	15.17	15.34	17.16	13.49		15.3	1.1b	6.52%	$0.25		
tmx-quotemedia	rwt	-1.04%	15.180	15.200	-0.160	288,823	15.310	15.170	15.340	17.160	13.490	78,548,044	15.30	1,192,359,308	6.519	0.250 usd	1.00	
updown	rwt	-1.04%	$15.18	$15.20	-$0.16	276,238	$15.31	$15.17	$15.34	$17.16	$13.49	78.54b	14.69	$1.20b			1.04	
wallstreetsurvivor	rwt	-1.04%	15.18	15.20	-0.16	282,338	15.31	15.17		17.16	13.49		15.30	$1b	6.50%	1.00 -	1.36	
yahoo-finance	rwt	1.04%	15.18	15.20	0.16	288,823	15.31	15.17	15.34	17.16	13.49		15.18	1.19b	6.50%	1.00	1.00	
ycharts-com	rwt	-1.04%	15.18		-0.16					17.16	13.49		15.18	1.19b	6.57%		1.00	
zacks	rwt	(-1.04%)	15.18		-0.16	vol.  288,823	15.31	15.17		17.16	13.49		15.34	1.20 b	6.52	1.00	1	
advfn	etm	-3.47	8.62	8.74	-0.31	128543	8.84	8.44										
barchart	etm	-3.47%	8.62	8.75	-0.31	128,543	8.84	8.44	8.93	13.63	4.97		8.64	$328.08 m			+1.16	
barrons	etm	3.47%	8.62	8.74	-0.31	126,546	8.84	8.44				37.68 million		$351.71 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	-3.471%	8.620	8.740	-0.310	128,543	8.840	8.440		13.63	4.97	31.029mil	7.244	331.775mil			1.190	
boston-com	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
bostonmerchant	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
business-insider	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
chron	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
cio-com	etm	-3.47%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567	7.496	267m				
cnn-money	etm	-3.47%	8.62	8.74	-0.31	128,543	8.84	8.44	8.93				7.5	$267.5m				
easystockalterts	etm	-3.55%	8.62	8.74	-0.31	128543	8.84	8.44	8.93	13.63	4.97		7.50				1.15	
eresearch-fidelity-com	etm	-3.47%	8.6200	8.7400	-0.3100	128,543	8.8400	8.4400	8.9300	13.6300	4.9700	38,396,000	7.70	$342.88m				
finance-abc7-com	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
financial-content	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
finapps-forbes-com	etm	-3.5%	$8.62	8.74	-0.31	128,543	8.84	8.44	8.93	13.63	4.97	31 mil	7.4	267 mil	0.0	0.00	1.16	
finviz	etm	-3.47%	8.62			128,543			8.93	-36.76%	73.44%	38.40m	7.50	331.01m			1.15	
fool	etm	-3.47%	$8.62	$8.74	-0.31	126,546	$8.84	$8.44	$8.93	$13.63	$4.97		7.60	$330.97m	39.60%	0.40		
foxbusiness	etm		$8.62		-0.31	129,407			$8.93									
google-finance	etm	(-3.47%)	8.62	8.74	-0.31	128,543.00	8.84	8.44		13.63	4.97	38.40m	7.47	330.97m			1.15	
howthemarketworks	etm	-3.471%	8.62	8.74	-0.31	126,546	8.84	8.44	8.93									
hpcwire	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
insidestocks	etm	-3.47%	8.62	8.75	-0.31	126546	8.84	8.44					price earnings ratio: 7.07					
investopedia	etm	-3.47 %	$8.62	8.74	-0.31				8.93									
investorguide	etm	-3.47%	8.62	8.74	-0.31		8.84	8.44		13.63	4.97		7.78	311.0m			1.148	
marketintellisearch	etm	-3.47 %	$8.62	$8.74	-0.31	121.30k	$8.84	$8.44	$8.93			38.40m	7.77	0.34b	0.0 %		1.15	
marketwatch	etm	-3.47%	$8.62	open: 8.74	-0.31	2,861	$8.84	$8.44	$8.93	$13.63	$4.97		7.55	$351.71m			1.14	
minyanville	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
msn-money	etm	-3.47%	8.62	8.74	-0.31	128,543	8.84	8.44	8.93	13.63	4.97	38.40 mil	7.50	342.88 mil			1.15	
nasdaq-com	etm	3.47%	$ 8.62		0.31	128,543	$ 8.84	$ 8.44	$ 8.93	$ 13.63	$ 4.97	31,029,000	7.43	$ 267,469,980	4.48 %	$0.400000	$ 1.16	
optimum	etm	-3.47%	8.62 ( 4:15 pm edt)	8.74	-0.31	128,543	8.84	8.44	8.93	13.63	4.97	31.03m	7.5	267.5m	4.64	0.40	1.15	
paidcontent	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
pc-quote	etm	-3.47%	8.62	8.74	-0.31	128,543	8.84	8.44	8.93	13.63	4.97	32,144,896	7.76522	277,089,000		0.1		
personal-wealth-biz	etm	-3.47%	8.62	8.74	-0.31	129,407	8.84	8.44	8.93	13.63	4.97		7.78			0.00	1.148	
predictwallstreet	etm	-3.47%	8.62		-0.31	117,842												
raymond-james	etm	-3.47	8.62	8.74	-0.31	128,543	8.84	8.44	8.62	13.63	4.97		7.12				1.21	
renewable-energy-world	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
screamingmedia	etm	-3.47%	$	open: 8.74	-0.31	1,997	$8.84	$8.44	$8.93	$13.63	$4.97		7.55	$351.71m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	-3.47%	last trade: 8.62		change: -0.310								p/e ratio: 7.78					
smartmoney	etm	(-3.47%)	8.62	$8.74	-0.31	128,543	$8.84	$8.44	$8.93	$13.63	$4.97			277,100	0.00%	$0.10		
stocknod	etm	-3.471%	8.620 usd	8.740	-0.3100	128,543	8.840	8.440	8.930	13.63	4.970	31,028,567						
stockpickr	etm	-3.47%	$8.62 -0.31 | -3.47%	8.74	-0.31	128.54k	8.84	8.44	8.93	13.63	4.97							
stocksmart	etm	%	$8.4	11.51		12,608	9.31	8.38										
stocktwits	etm	-3.47%	8.62		-0.31													
streetinsider-com	etm	3.47%	8.62	$8.74	-0.31	128,543	$8.84	$8.44	$8.93	$13.63	$4.97		7.50				$1.15	
thecramerreport	etm		8.62	8.74	-0.31	128543	8.84	8.44										
thestree	etm	-3.47%	$8.62	8.74	-0.31	128543	8.84	8.44	8.93	-13.63	4.97	3.8396099e7		2.84221674e8				
tickerspy	etm	-3.47%	$8.62	8.74	-0.31	128,543	8.84	8.44	8.93	13.63	4.97		7.8	342.8m	0.00%	$0.10		
tmx-quotemedia	etm	-3.47%	8.620	8.740	-0.310	129,407	8.840	8.440	8.930	13.630	4.970	38,396,099	7.80	330,974,373			1.15	
updown	etm	-3.47%	$8.62	$8.74	-$0.31	126,546	$8.84	$8.44	$8.93	$13.63	$4.97	38.39b	7.39	$343m			1.21	
wallstreetsurvivor	etm	-3.47%	8.62	8.74	-0.31	126,546	8.84	8.44		13.63	4.97		7.80	$277m			1.23	
yahoo-finance	etm	3.47%	8.62	8.74	0.31	128,543	8.84	8.44	8.93	13.63	4.97		7.51	310.98m			1.15	
ycharts-com	etm	-3.47%	8.62		-0.31					13.63	4.97		7.50	328.08m	0.00%		1.15	
zacks	etm	(-3.47%)	8.62		-0.31	vol.  128,543	8.84	8.44		13.63	4.97		8.42	342.89 m	0.00	0.00	1.06	
advfn	clc	-1.98	47.1	47.44	-0.95	146803	47.61	46.9										
barchart	clc	-1.98%	47.10	47.33	-0.95	146,803	47.61	46.90	48.05	48.77	32.86		22.14	$2.37 b	0.87%	$0.42	+2.19	
barrons	clc	1.98%	47.10	47.44	-0.95	141,133	47.61	46.90				51.16 million		$2.44 billion	0.89%	$0.1		
bloomberg	clc	-1.977%	47.100	47.440	-0.950	146,803	47.610	46.900		48.77	33.22	50.410mil	21.507	2,374.329mil	0.893	0.105 regular cash	2.190	
boston-com	clc	-1.977%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377						
bostonmerchant	clc	-1.977%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377						
business-insider	clc	-1.977%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377						
chron	clc	-1.977%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377						
cio-com	clc	-1.98%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377	21.51	2b	0.9	0.42		
cnn-money	clc	-1.98%today&rsquo;s change	47.10data as of 4:01pm et	47.44	-0.95	140,285	47.61	46.90	48.05				21.5	$2.4b	0.89%			
easystockalterts	clc	-2.00%	47.10	47.44	-0.95	141133	47.61	46.90	48.05	48.77	33.22		21.51				2.19	
eresearch-fidelity-com	clc	-1.98%	47.1000	47.4400	-0.9500	141,133	47.6100	46.9000	48.0500	48.7700	33.2200	50,410,000	21.94	$2.42b	0.87%	$0.105000		
finance-abc7-com	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
finance-abc7chicago-com	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
financial-content	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
finapps-forbes-com	clc	-2.0%	$47.10	47.44	-0.95	141,133	47.61	46.90	48.05	48.77	33.22	50 mil	21.5	2 bil	0.9	0.42	2.19	
finviz	clc	-1.98%	47.10			141,133			48.05	-3.42%	43.14%	50.41m	21.94	2.42b		0.42	2.19	
fool	clc	-1.98%	$47.10	$47.44	-0.95	141,133	$47.61	$46.90	$48.05	$48.77	$33.22		21.90	$2.37b	1.20%	0.42		
foxbusiness	clc		$47.10		-0.95	146,803			$48.05									
google-finance	clc	(-1.98%)	47.10	47.44	-0.95	141,133.00	47.61	46.90		48.77	33.22	50.41m	21.55	2.37b	0.89	0.10	2.19	
howthemarketworks	clc	-1.977%	47.1	47.44	-0.95	141,133	47.61	46.9	48.05									
hpcwire	clc	-1.977%	47.10 usd	47.44	-0.9500	146,803	47.61	46.90	48.05	48.77	33.22	50,410,377						
insidestocks	clc	-1.98%	47.10	47.33	-0.95	141133	47.61	46.90					price earnings ratio: 21.51					
investopedia	clc	-1.98 %	$47.10	47.44	-0.95				48.05									
investorguide	clc	-1.98%	47.10	47.44	-0.95		47.59	47.44		45.74	33.22		21.96	2.374b			2.188	
marketintellisearch	clc	-1.98 %	$47.10	$47.44	-0.95	139.40k	$47.61	$46.90	$48.05			50.41m	21.94	2.42b	0.87 %		2.19	
marketwatch	clc	-1.98%	$47.10	open: 47.44	-0.95	6,518	$47.61	$46.90	$48.05	$48.77	$33.22		21.56	$2.44b	0.89%	0.11	2.18	
minyanville	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
msn-money	clc	-1.98%	47.10	47.44	-0.95	141,133	47.61	46.90	48.05	48.77	33.22	50.41 mil	21.51	2.42 bil	0.87%	0.42	2.19	
nasdaq-com	clc	1.98%	$ 47.10		0.95	141,133	$ 47.61	$ 46.90	$ 48.05	$ 48.77	$ 33.22	50,410,000	21.51	$ 2,374,311,000	0.87 %	$0.420000	$ 2.19	
optimum	clc	-1.98%	47.10 ( 4:01 pm edt)	47.44	-0.95	141,133	47.61	46.90	48.05	48.77	33.22	50.41m	21.5	2.4b	0.89	0.42	2.19	
paidcontent	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
pc-quote	clc	-1.98%	47.1	47.44	-0.95	146,803	47.61	46.9	48.05	48.77	33.22	51,426,760	21.94064	2,422,200,000		0.105		
personal-wealth-biz	clc	-1.98%	47.10	47.44	-0.95	146,803	47.61	46.90	48.05	45.74	33.22		21.96		0.86	0.413	2.188	
predictwallstreet	clc	-1.98%	47.10		-0.95	141,133												
raymond-james	clc	-1.98	47.10	47.44	-0.95	141,133	47.61	46.90	47.10	48.77	33.22		21.31				2.21	
renewable-energy-world	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
screamingmedia	clc	-1.98%	$	open: 47.44	-0.95	6,518	$47.61	$46.90	$48.05	$48.77	$33.22		21.56	$2.44b	0.89%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	-1.98%	last trade: 47.10		change: -0.950								p/e ratio: 21.96					
smartmoney	clc	(-1.98%)	47.10	$47.44	-0.95	141,133	$47.61	$46.90	$48.05	$48.77	$33.22			2,422,200	0.87%	$0.11		
stocknod	clc	-1.977%	47.10 usd	47.44	-0.9500	141,133	47.61	46.90	48.05	48.77	33.22	50,410,377						
stockpickr	clc	-1.98%	$47.10 -0.95 | -1.98%	47.44	-0.95	141.13k	47.61	46.90	48.05	48.77	33.22							
stocksmart	clc	%	$41.05	43.51		22,769	42.5	41.05										
stocktwits	clc	-1.89%	47.14		-0.91													
streetinsider-com	clc	1.98%	47.10	$47.44	-0.95	141,133	$47.61	$46.90	$48.05	$48.77	$33.22		21.51				$2.19	
thecramerreport	clc		47.10	47.44	-0.95	141133	47.61	46.90										
thestree	clc	-1.98%	$47.1	47.44	-0.95	141133	47.61	46.9	48.05	-48.77	33.22	5.0410377e7		2.444399181e9				
tickerspy	clc	-1.98%	$47.10	47.44	-0.95	141,133	47.61	46.90	48.05	48.77	33.22		21.9	2.4b	0.87%	$0.10		
tmx-quotemedia	clc	-1.98%	47.100	47.440	-0.950	146,803	47.610	46.900	48.050	48.770	33.220	50,410,377	21.90	2,374,328,757	0.874	0.105 usd	2.19	
updown	clc	-1.98%	$47.10	$47.44	-$0.95	140,285	$47.61	$46.90	$48.05	$48.77	$33.22	50.41b	21.72	$2.42b			2.21	
wallstreetsurvivor	clc	-1.98%	47.10	47.44	-0.95	141,133	47.61	46.90		48.77	33.22		21.90	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	1.98%	47.10	47.44	0.95	141,133	47.61	46.90	48.05	48.77	33.22		21.53	2.37b	0.90%	0.42	2.19	
ycharts-com	clc	-1.89%	47.14		-0.91					48.77	33.22		21.53	2.38b	0.92%		2.19	
zacks	clc	(-1.98%)	47.10		-0.95	vol.  141,133	47.61	46.90		48.77	33.22		21.94	2.42 b	0.87	0.42	2.19	
advfn	clh	-0.83	108.15	107.75	-0.9	265178	108.45	107.0565										
barchart	clh	-0.83%	108.15	107.75	-0.90	265,178	108.45	107.06	109.05	110.30	58.30		20.71	$2.86 b			+5.40	
barrons	clh	0.83%	108.15	107.75	-0.90	262,889	108.45	107.06				26.47 million		$2.86 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	-0.825%	108.150	107.750	-0.900	265,178	108.450	107.057		110.30	58.30	26.470mil	19.312	2,862.724mil			5.600	
boston-com	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
bostonmerchant	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
business-insider	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
chron	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
cio-com	clh	-0.83%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944	20.06	3b				
cnn-money	clh	-0.83%	108.15	107.75	-0.90	265,178	108.45	107.06	109.05				20.1	$2.9b				
easystockalterts	clh	-0.84%	108.15	107.75	-0.90	265178	108.45	107.06	109.05	110.30	58.30		20.06				5.39	
eresearch-fidelity-com	clh	-0.83%	108.1500	107.7500	-0.9000	265,178	108.4500	107.0565	109.0500	110.3000	58.3000	26,470,000	20.54	$2.89b				
finance-abc7-com	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
finance-abc7chicago-com	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
financial-content	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
finapps-forbes-com	clh	-0.8%	$108.15	107.75	-0.90	265,178	108.45	107.06	109.05	110.30	58.30	26 mil	20.0	3 bil	0.0	0.00	5.40	
finviz	clh	-0.83%	108.15			265,178			109.05	-1.95%	85.51%	26.47m	20.41	2.86b			5.30	
fool	clh	-0.83%	$108.15	$107.75	-0.90	265,178	$108.45	$107.06	$109.05	$110.30	$58.30		20.20	$2.86b				
foxbusiness	clh		$108.15		-0.90	266,014			$109.05									
google-finance	clh	(-0.83%)	108.15	107.75	-0.90	265,178.00	108.45	107.06		110.30	58.30	26.47m	20.41	2.86b			5.30	
howthemarketworks	clh	-0.825%	108.15	107.75	-0.9	262,889	108.45	107.0565	109.05									
hpcwire	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
insidestocks	clh	-0.83%	108.15	107.75	-0.90	262889	108.45	107.06					price earnings ratio: 20.03					
investopedia	clh	-0.83 %	$108.15	107.75	-0.90				109.05									
investorguide	clh	-0.83%	108.15		-0.90		108.11	107.429		106.61	58.30		20.25	2.855b			5.386	
marketintellisearch	clh	-0.83 %	$108.15	$107.75	-0.90	253.80k	$108.45	$107.06	$109.05			26.47m	20.58	2.89b	0.0 %		5.30	
marketwatch	clh	-0.83%	$108.15	open: 107.75	-0.90	3,273	$108.45	$107.06	$109.05	$110.30	$58.30			$2.86b				
minyanville	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
msn-money	clh	-0.83%	108.15	107.75	-0.90	265,178	108.45	107.06	109.05	110.30	58.30	26.47 mil	20.48	2.89 bil			5.39	
nasdaq-com	clh	0.83%	$ 108.15		0.90	265,178	$ 108.45	$ 107.0565	$ 109.05	$ 110.30	$ 58.30	26,470,000	20.03	$ 2,862,730,500			$ 5.40	
optimum	clh	-0.83%	108.15 ( 4:15 pm edt)	107.75	-0.90	265,178	108.45	107.06	109.05	110.30	58.30	26.47m	20.1	2.9b			5.39	
paidcontent	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
pc-quote	clh	-0.83%	108.15	107.75	-0.90	265,178	108.45	107.0565	109.05	110.30	58.30	26,690,277	20.65341	2,886,554,000				
personal-wealth-biz	clh	-0.83%	108.15	107.75	-0.90	266,014	108.45	107.0565	109.05	106.61	58.30		20.25			0.00	5.386	
predictwallstreet	clh	-0.83%	108.15		-0.90	265,178												
raymond-james	clh	-0.83	108.15	107.75	-0.90	265,178	108.45	107.06	108.15	110.30	58.30		20.33				5.32	
renewable-energy-world	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
screamingmedia	clh	-0.83%	$	open: 107.75	-0.90	2,437	$108.45	$107.06	$109.05	$110.30	$58.30			$2.86b				
scroli	clh	%	clh			0												
simple-stock-quotes	clh	-0.83%	last trade: 108.15		change: -0.900								p/e ratio: 20.25					
smartmoney	clh	(-0.83%)	108.15	$107.75	-0.90	265,178	$108.45	$107.06	$109.05	$110.30	$58.30			2,886,500	0.00%	$1.00		
stocknod	clh	-0.8253%	108.15 usd	107.75	-0.9000	265,178	108.45	107.06	109.05	110.30	58.30	26,469,944						
stockpickr	clh	-0.83%	$108.15 -0.90 | -0.83%	107.75	-0.90	265.18k	108.45	107.06	109.05	110.30	58.30							
stocksmart	clh	%	$98.58	83.93		23,267	103.09	98.58										
stocktwits	clh	-0.82%	108.15		-0.90													
streetinsider-com	clh	0.83%	108.15	$107.75	-0.9	265,178	$108.45	$107.06	$109.05	$110.30	$58.30		20.06				$5.39	
thecramerreport	clh		108.15	107.75	-0.90	265178	108.45	107.0565										
thestree	clh	-0.83%	$108.15	107.75	-0.9	265178	108.45	107.06	109.05	-110.3	58.3	2.6469944e7		2.861930345e9				
tickerspy	clh	-0.83%	$108.15	107.75	-0.90	265,178	108.45	107.06	109.05	110.30	58.30		20.7	2.8b	0.00%	$0.00		
tmx-quotemedia	clh	-0.83%	108.150	107.750	-0.900	266,014	108.450	107.057	109.050	110.300	58.300	26,469,944	20.20	2,862,724,444			5.39	
updown	clh	-0.83%	$108.15	$107.75	-$0.90	262,741	$108.45	$107.06	$109.05	$110.30	$58.30	26.47b	20.12	$2.88b			5.42	
wallstreetsurvivor	clh	-0.83%	108.15	107.75	-0.90	262,889	108.45	107.06		110.30	58.30		20.20	$3b			4.93	
yahoo-finance	clh	0.83%	108.15	107.75	0.90	265,178	108.45	107.06	109.05	110.30	58.30		20.08	2.86b			5.39	
ycharts-com	clh	-0.83%	108.15		-0.90					110.30	58.30		20.06	2.86b	0.00%		5.39	
zacks	clh	(-0.83%)	108.15		-0.90	vol.  265,178	108.45	107.06		110.30	58.30		20.89	2.89 b	0.00	0.00	5.22	
advfn	cavm	-4.28	42.53	43.58	-1.9	924740	44.52	42.44										
barchart	cavm	-4.28%	42.53	43.58	-1.90	897,257	44.52	42.44	44.43	48.30	22.16		75.33	$2.00 b			+0.84	
barrons	cavm	4.28%	42.53	43.58	-1.90	902,744	44.52	42.44				48.24 million		$2.19 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	-4.276%	42.530	43.580	-1.900	924,740	44.520	42.440		48.30	22.16	48.558mil	90.489	2,065.162mil			0.470	
boston-com	cavm	-4.276%	42.53 usd	43.58	-1.900	924,240	44.52	42.44	44.43	45.39	37.53	48,431,720						
bostonmerchant	cavm	-4.276%	42.53 usd	43.58	-1.900	924,240	44.52	42.44	44.43	45.39	37.53	48,431,720						
business-insider	cavm	-4.276%	42.53 usd	43.58	-1.900	924,240	44.52	42.44	44.43	45.39	37.53	48,431,720						
chron	cavm	-4.276%	42.53 usd	43.58	-1.900	924,240	44.52	42.44	44.43	45.39	37.53	48,431,720						
cio-com	cavm	-4.28%	42.53 usd	43.58	-1.900	924,240	44.52	42.44	44.43	45.39	37.53	48,431,720	49.45	2b				
cnn-money	cavm	-4.28%today&rsquo;s change	42.53data as of 4:00pm et	43.58	-1.90	902,744	44.52	42.44	44.43				49.5	$2.1b				
easystockalterts	cavm	-4.36%	42.53	43.58	-1.90	924240	44.52	42.44	44.43	48.30	22.16		49.45				0.86	
eresearch-fidelity-com	cavm	-4.28%	42.5300	43.5800	-1.9000	924,740	44.5200	42.4400	44.4300	48.3000	22.1600			$2.16b				
finance-abc7-com	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
finance-abc7chicago-com	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
financial-content	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
finapps-forbes-com	cavm	-4.3%	$42.53	43.58	-1.90	920,621	44.52	42.44	44.43	48.30	22.16	49 mil	50.6	2 bil	0.0	0.00	0.84	
finviz	cavm	-4.28%	42.53			920,621			44.43	-11.95%	91.92%	48.56m	52.89	2.16b			0.84	
fool	cavm	-4.28%	$42.53	$43.58	-1.90	920,621	$44.52	$42.44	$44.43	$48.30	$22.16		51.70	$2.06b				
foxbusiness	cavm		$42.53		-1.90	925,040			$44.43									
google-finance	cavm	(-4.28%)	42.53	43.58	-1.90	920,621.00	44.52	42.44		48.30	22.16	48.43m	50.37	2.06b			0.84	
howthemarketworks	cavm	-4.276%	42.53	43.58	-1.9	920,121	44.52	42.44	44.43									
hpcwire	cavm	-4.276%	42.53 usd	43.58	-1.900	924,740	44.52	42.44	44.43	45.39	37.53	48,431,720						
insidestocks	cavm	-4.28%	42.53	43.58	-1.90	924740	44.52	42.44					price earnings ratio: 40.12					
investopedia	cavm	-4.28 %	$42.53	43.58	-1.90				44.43									
investorguide	cavm	-4.23%	42.55	43.59	-1.88		44.52	42.46		48.30	22.16		53.02	2.061b			0.838	
marketintellisearch	cavm	-4.28 %	$42.53	$43.59	-1.90	908.20k	$44.52	$42.44	$44.43			48.56m	52.89	2.16b	0.0 %		0.84	
marketwatch	cavm	-4.28%	$42.64	open: 43.58	-1.90	22,096	$44.52	$42.44	$44.43	$48.30	$22.16		231.39	$2.19b			0.18	
minyanville	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
msn-money	cavm	-4.28%	42.53	43.58	-1.90	920,621	44.52	42.44	44.43	48.30	22.16	48.56 mil	48.89	2.16 bil			0.84	
nasdaq-com	cavm	4.28%	$ 42.53	$ 43.58	1.90	920,621	$ 44.52	$ 42.44	$ 44.43	$ 48.30	$ 22.16	48,432,000	50.63	$ 2,059,812,960			$ 0.84	
optimum	cavm	-4.28%	42.53 ( 4:00 pm edt)	43.58	-1.90	920,121	44.52	42.44	44.43	48.30	22.16	48.43m	49.5	2.1b			0.86	
paidcontent	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
pc-quote	cavm	-4.28%	42.53	43.58	-1.90	924,740	44.52	42.44	44.43	48.30	22.16	50,727,298	51.06897	2,157,432,000				
personal-wealth-biz	cavm	-4.28%	42.53	43.59	-1.90	925,040	44.52	42.44	44.43	48.30	22.16		53.02			0.00	0.838	
predictwallstreet	cavm	-4.28%	42.53		-1.90	920,621												
raymond-james	cavm	-4.28	42.53	43.58	-1.90	920,621	44.52	42.44	42.53	48.30	22.16		46.74				0.91	
renewable-energy-world	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
screamingmedia	cavm	-4.28%	$	open: 43.58	-1.90	21,996	$44.52	$42.44	$44.43	$48.30	$22.16		231.39	$2.19b			0.18	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	-4.28%	last trade: 42.53		change: -1.900								p/e ratio: 53.02					
smartmoney	cavm	(-4.28%)	42.53	$43.58	-1.90	920,621	$44.52	$42.44	$44.43	$48.30	$22.16			2,151,800	0.00%	$0.00		
stocknod	cavm	-4.276%	42.53 usd	43.58	-1.900	920,121	44.52	42.44	44.43	45.39	37.53	48,431,720						
stockpickr	cavm	-4.28%	$42.53 -1.90 | -4.28%	43.58	-1.90	920.62k	44.52	42.44	44.43	48.30	22.16							
stocksmart	cavm	%	$42.3	38.49		163,500	44.53	42.28										
stocktwits	cavm	-4.23%	42.55		-1.88													
streetinsider-com	cavm	4.28%	42.53	$43.58	-1.9	924,240	$44.52	$42.44	$44.43	$48.30	$22.16		49.45				$0.86	
thecramerreport	cavm		44.43	44.32	-0.77	535283	44.70	43.69										
thestree	cavm	-4.28%	$42.53	43.58	-1.9	924740	44.52	42.44	44.43	-48.3	22.16	4.843172e7		2.189113744e9				
tickerspy	cavm	-4.28%	$42.53	43.58	-1.90	924,740	44.52	42.44	44.43	48.30	22.16		51.1	2.1b	0.00%	$0.00		
tmx-quotemedia	cavm	-4.28%	42.530	43.580	-1.900	925,040	44.520	42.440	44.430	48.300	22.160	48,431,720	51.70	2,059,801,052			0.86	
updown	cavm	-4.28%	$42.53	$43.58	-$1.90	902,744	$44.52	$42.44	$44.43	$48.30	$22.16	48.43b	48.53	$2.15b			0.92	
wallstreetsurvivor	cavm	-4.28%	42.53	43.58	-1.90	920,121	44.52	42.44		48.30	22.16		51.70	$2b			0.77	
yahoo-finance	cavm	4.28%	42.53	43.59	1.90	920,621	44.52	42.44	44.43	48.30	22.16		50.75	2.06b			0.84	
ycharts-com	cavm	-4.23%	42.55		-1.88					48.30	22.16		48.91	2.00b	0.00%		0.87	
zacks	cavm	(-4.28%)	42.53		-1.90	vol.  920,621	44.52	42.44		48.30	22.16		74.05	2.16 b	0.00	0.00	.6	
advfn	ess	-0.74	141.94	142.27	-1.06	230034	142.51	140.79										
barchart	ess	-0.74%	141.94	142.27	-1.06	230,034	142.51	140.79	143.00	143.14	96.27		28.28	$4.57 b	2.91%	$4.16	+0.96	
barrons	ess	0.74%	141.94	142.27	-1.06	226,649	142.51	140.79				29.73 million		$4.65 billion	2.93%	$1.04		
bloomberg	ess	-0.741%	141.940	142.270	-1.060	230,034	142.510	140.790		143.14	99.70	32.588mil	137.806	4,625.575mil	2.920	1.040 regular cash	1.030	
boston-com	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
bostonmerchant	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
business-insider	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
chron	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
cio-com	ess	-0.74%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240	149.41	5b	2.9	4.16		
cnn-money	ess	-0.74%	141.94	142.27	-1.06	230,034	142.51	140.79	143.00				149.4	$4.6b	2.93%			
easystockalterts	ess	-0.75%	141.94	142.27	-1.06	230034	142.51	140.79	143.00	143.14	99.70		149.41				0.95	
eresearch-fidelity-com	ess	-0.74%	141.9400	142.2700	-1.0600	230,034	142.5100	140.7900	143.0000	143.1400	99.7000	32,588,000	148.96	$4.66b	2.90%	$1.040000		
finance-abc7-com	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
finance-abc7chicago-com	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
financial-content	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
finapps-forbes-com	ess	-0.7%	$141.94	142.27	-1.06	230,034	142.51	140.79	143.00	143.14	99.70	33 mil	147.9	5 bil	2.9	4.16	0.96	
finviz	ess	-0.74%	141.94			230,034			143.00	-0.84%	47.45%	32.59m	146.33	4.63b		4.16	0.97	
fool	ess	-0.74%	$141.94	$142.27	-1.06	226,501	$142.51	$140.79	$143.00	$143.14	$99.70		150.50	$4.63b	5.20%	4.16		
foxbusiness	ess		$141.94		-1.06	230,034			$143.00									
howthemarketworks	ess	-0.741%	141.94	142.27	-1.06	226,649	142.51	140.79	143									
hpcwire	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
insidestocks	ess	-0.74%	141.94	142.27	-1.06	226649	142.51	140.79					price earnings ratio: 26.78					
investopedia	ess	-0.74 %	$141.94	142.27	-1.06				143.00									
investorguide	ess	-0.74%	141.94	142.27	-1.06		142.51	140.79		137.40	92.62		148.65	4.626b			0.962	
marketintellisearch	ess	-0.74 %	$141.94	$142.27	-1.06	242.10k	$142.51	$140.79	$143.00			32.59m	147.42	4.66b	2.91 %		0.97	
marketwatch	ess	-0.74%	$141.94	open: 142.27	-1.06	3,533	$142.51	$140.79	$143.00	$143.14	$99.70		76.34	$4.65b	2.93%	1.04	1.86	
minyanville	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
msn-money	ess	-0.74%	141.94	142.27	-1.06	230,034	142.51	140.79	143.00	143.14	99.70	32.59 mil	147.85	4.66 bil	2.91%	4.16	0.97	
nasdaq-com	ess	0.74%	$ 141.94		1.06	230,034	$ 142.51	$ 140.79	$ 143	$ 143.14	$ 99.70	32,588,000	147.85	$ 4,625,540,720	2.91 %	$4.160000	$ 0.96	
optimum	ess	-0.74%	141.94 ( 4:15 pm edt)	142.27	-1.06	230,034	142.51	140.79	143.00	143.14	99.70	32.59m	149.4	4.6b	2.93	4.16	0.95	
paidcontent	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
pc-quote	ess	-0.74%	141.94	142.27	-1.06	230,034	142.51	140.79	143.0	143.14	99.70	32,831,365	148.95833	4,660,084,000		1.04		
personal-wealth-biz	ess	-0.74%	141.94	142.27	-1.06	230,034	142.51	140.79	143.00	137.40	92.62		148.65		2.89	4.139	0.962	
predictwallstreet	ess	-0.74%	141.94		-1.06	230,034												
raymond-james	ess	-0.74	141.94	142.27	-1.06	230,034	142.51	140.79	141.94	143.14	99.70		147.85				0.96	
renewable-energy-world	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
screamingmedia	ess	-0.74%	$	open: 142.27	-1.06	3,533	$142.51	$140.79	$143.00	$143.14	$99.70		76.34	$4.65b	2.93%	1.04	1.86	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	-0.74%	last trade: 141.94		change: -1.060								p/e ratio: 148.65					
smartmoney	ess	(-0.74%)	141.94	$142.27	-1.06	230,034	$142.51	$140.79	$143.00	$143.14	$99.70			4,660,100	2.91%	$1.04		
stocknod	ess	-0.7413%	141.94 usd	142.27	-1.060	230,034	142.51	140.79	143.00	143.14	99.70	32,588,240						
stockpickr	ess	-0.74%	$141.94 -1.06 | -0.74%	142.27	-1.06	230.03k	142.51	140.79	143.00	143.14	99.70							
stocksmart	ess	%	$133.95	114.11		24,891	137.52	133.83										
stocktwits	ess	-0.73%	141.96		-1.04													
streetinsider-com	ess	0.74%	141.94	$142.27	-1.06	230,034	$142.51	$140.79	$143.00	$143.14	$99.70		149.41				$0.95	
thecramerreport	ess		143.00	141.04	+0.19	180612	143.07	140.90										
thestree	ess	-0.74%	$141.94	142.27	-1.06	230034	142.51	140.79	143.0	-143.14	99.7	3.258824e7		4.653926554e9				
tickerspy	ess	-0.74%	$141.94	142.27	-1.06	230,034	142.51	140.79	143.00	143.14	99.70		149.0	4.5b	2.91%	$1.04		
tmx-quotemedia	ess	-0.74%	141.940	142.270	-1.060	230,034	142.510	140.790	143.000	143.140	99.700	32,588,240	150.50	4,625,574,786	2.931	1.040 usd	0.95	
updown	ess	-0.74%	$141.94	$142.27	-$1.06	226,501	$142.51	$140.79	$143.00	$143.14	$99.70	32.58b	149.09	$4.66b			0.96	
wallstreetsurvivor	ess	-0.74%	141.94	142.27	-1.06	226,649	142.51	140.79		143.14	100.27		150.50	$5b	2.90%	4.13 -	1.14	
yahoo-finance	ess	0.74%	141.94	142.27	1.06	230,034	142.51	140.79	143.00	143.14	99.70		147.55	4.63b	2.90%	4.16	0.96	
ycharts-com	ess	-0.73%	141.96		-1.04					143.14	99.70		147.87	4.57b	3.12%		0.96	
zacks	ess	(-0.74%)	141.94		-1.06	vol.  230,034	142.51	140.79		143.14	99.70		28.32	4.66 b	2.91	4.16	5.05	
advfn	nsit	-0.22	18.56	18.4	-0.04	197145	18.83	18.4										
barchart	nsit	-0.22%	18.56	18.57	-0.04	201,105	18.83	18.40	18.60	19.56	12.45		11.28	$860.44 m			+1.70	
barrons	nsit	0.22%	18.56	18.40	-0.04	175,032	18.83	18.40				46.81 million		$885.25 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	-0.215%	18.560	18.400	-0.040	197,145	18.830	18.400		19.56	12.45	46.715mil	10.854	867.034mil			1.710	
boston-com	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
bostonmerchant	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
business-insider	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
chron	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
cio-com	nsit	-0.22%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171	10.92	867m				
cnn-money	nsit	-0.22%today&rsquo;s change	18.56data as of 4:00pm et	18.40	-0.04	191,975	18.83	18.40	18.60				10.9	$867.0m				
easystockalterts	nsit	-0.22%	18.56	18.40	-0.04	197145	18.83	18.40	18.60	19.56	12.45		10.92				1.70	
eresearch-fidelity-com	nsit	-0.22%	18.5600	18.4000	-0.0400	197,145	18.8300	18.4000	18.6000	19.5600	12.4500	46,715,000	10.94	$868.90m				
finance-abc7-com	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
finance-abc7chicago-com	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
financial-content	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
finapps-forbes-com	nsit	-0.2%	$18.56	18.40	-0.04	197,145	18.83	18.40	18.60	19.56	12.45	47 mil	10.9	867 mil	0.0	0.00	1.70	
finviz	nsit	-0.22%	18.56			197,145			18.60	-5.11%	49.08%	46.72m	11.01	868.99m			1.69	
fool	nsit	-0.43%	$18.52	$18.40	-0.08	160,953	$18.83	$18.40	$18.60	$19.56	$12.45		11.00	$865.16m				
foxbusiness	nsit		$18.56		-0.04	197,145			$18.60									
google-finance	nsit	(-0.22%)	18.56	18.40	-0.04	197,145.00	18.83	18.40		19.56	12.45	46.72m	10.97	867.03m			1.69	
howthemarketworks	nsit	-0.215%	18.56	18.4	-0.04	191,975	18.83	18.4	18.6									
hpcwire	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
insidestocks	nsit	-0.22%	18.56	18.57	-0.04	197145	18.83	18.40					price earnings ratio: 10.92					
investopedia	nsit	-0.22 %	$18.56	18.40	-0.04				18.60									
investorguide	nsit	-0.22%	18.56	18.57	-0.04		18.83	18.40		19.56	12.24		11.02	867.0m			1.688	
marketintellisearch	nsit	-0.22 %	$18.56	$18.57	-0.04	174.80k	$18.83	$18.40	$18.60			46.72m	11.01	0.87b	0.0 %		1.69	
marketwatch	nsit	-0.22%	$18.56	open: 18.40	-0.04	20,770	$18.83	$18.40	$18.60	$19.56	$12.45		11.03	$885.25m			1.68	
minyanville	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
msn-money	nsit	-0.22%	18.56	18.40	-0.04	197,145	18.83	18.40	18.60	19.56	12.45	46.72 mil	10.98	868.9 mil			1.69	
nasdaq-com	nsit	0.22%	$ 18.56	$ 18.40	0.04	197,145	$ 18.83	$ 18.40	$ 18.60	$ 19.56	$ 12.45	46,715,000	10.92	$ 867,030,400			$ 1.70	
optimum	nsit	-0.22%	18.56 ( 4:00 pm edt)	18.40	-0.04	191,975	18.83	18.40	18.60	19.56	12.45	46.72m	10.9	867.0m			1.70	
paidcontent	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
pc-quote	nsit	-0.22%	18.56	18.4	-0.04	197,145	18.83	18.4	18.6	19.56	12.45	46,815,679	11.00592	868,899,000				
personal-wealth-biz	nsit	-0.22%	18.56	18.57	-0.04	197,145	18.83	18.40	18.60	19.56	12.24		11.02			0.00	1.688	
predictwallstreet	nsit	-0.22%	18.59		-0.04	197,145												
raymond-james	nsit	-0.22	18.56	18.40	-0.04	197,145	18.83	18.40	18.56	19.56	12.45		10.85				1.71	
renewable-energy-world	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
screamingmedia	nsit	-0.22%	$	open: 18.40	-0.04	20,770	$18.83	$18.40	$18.60	$19.56	$12.45		11.03	$885.25m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	-0.22%	last trade: 18.56		change: -0.040								p/e ratio: 11.02					
smartmoney	nsit	(-0.22%)	18.56	$18.40	-0.04	197,145	$18.83	$18.40	$18.60	$19.56	$12.45			869,800	0.00%	$0.00		
stocknod	nsit	-0.2151%	18.56 usd	18.40	-0.0400	197,145	18.83	18.40	18.60	19.56	12.45	46,715,171						
stockpickr	nsit	-0.22%	$18.56 -0.04 | -0.22%	18.40	-0.04	197.15k	18.83	18.40	18.60	19.56	12.45							
stocksmart	nsit	%	$16.24	13.51		26,775	17.05	16.23										
stocktwits	nsit	-0.32%	18.54		-0.06													
streetinsider-com	nsit	0.22%	18.56	$18.40	-0.04	197,145	$18.83	$18.40	$18.60	$19.56	$12.45		10.92				$1.70	
thecramerreport	nsit		18.56	18.57	-0.04	197145	18.83	18.40										
thestree	nsit	-0.22%	$18.56	18.4	-0.04	197145	18.83	18.4	18.6	-19.56	12.45	4.6715171e7		8.8525249e8				
tickerspy	nsit	-0.22%	$18.56	18.40	-0.04	197,145	18.83	18.40	18.60	19.56	12.45		11.0	869.7m	0.00%	$0.00		
tmx-quotemedia	nsit	-0.22%	18.560	18.400	-0.040	197,145	18.830	18.400	18.600	19.560	12.450	46,715,171	11.00	867,033,574			1.70	
updown	nsit	-0.22%	$18.56	$18.40	-$0.04	175,032	$18.83	$18.40	$18.60	$19.56	$12.45	46.71b	10.85	$870m			1.71	
wallstreetsurvivor	nsit	-0.22%	18.56	18.40	-0.04	191,975	18.83	18.40		19.56	12.45		11.00	$870m			1.61	
yahoo-finance	nsit	0.22%	18.56	18.57	0.04	197,145	18.83	18.40	18.60	19.56	12.45		11.00	867.03m			1.69	
ycharts-com	nsit	-0.38%	18.54		-0.07					19.56	12.45		10.97	859.51m	0.00%		1.69	
zacks	nsit	(-0.22%)	18.56		-0.04	vol.  197,145	18.83	18.40		19.56	12.45		11.07	868.90 m	0.00	0.00	1.68	
advfn	lpx	-2.71	8.27	8.31	-0.23	1859267	8.41	8.23										
barchart	lpx	-2.71%	8.27	8.31	-0.23	1,859,267	8.41	8.23	8.50	11.63	6.25		0.00	$1.09 b			-0.31	
barrons	lpx	2.71%	8.27	8.31	-0.23	1.842m	8.41	8.23				129.10 million		$1.12 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	-2.706%	8.270	8.310	-0.230	1,859,267	8.410	8.230		11.62	6.25	132.151mil		1,092.889mil			-0.240	
boston-com	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000						
bostonmerchant	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000						
business-insider	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000						
chron	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000						
cio-com	lpx	-2.71%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000		1b				
cnn-money	lpx	-2.71%	8.27	8.31	-0.23	1,854,549	8.41	8.23	8.50				nm	$1.1b				
easystockalterts	lpx	-2.77%	8.27	8.31	-0.23	1854549	8.41	8.23	8.50	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	-2.71%	8.2700	8.3100	-0.2300	1,859,267	8.4100	8.2300	8.5000	11.6250	6.2500	132,151,000	nm	$1.12b				
finance-abc7-com	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
financial-content	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	-2.7%	$8.27	8.31	-0.23	1,854,549	8.41	8.23	8.50	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	-2.71%	8.27			1,854,549			8.50	-28.89%	32.32%	132.15m		1.09b			-0.26	
fool	lpx	-2.71%	$8.27	$8.31	-0.23	1,854,549	$8.41	$8.23	$8.50	$11.63	$6.25		0.00	$1.09b	6.70%	0.60		
foxbusiness	lpx		$8.27		-0.23	1,859,267			$8.50									
google-finance	lpx	(-2.71%)	8.27	8.31	-0.23	1.85m	8.41	8.23		11.62	6.25	132.15m		1.09b			-0.26	
howthemarketworks	lpx	-2.706%	8.27	8.31	-0.23	1,841,640	8.41	8.23	8.5									
hpcwire	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,859,267	8.410	8.230	8.500	11.62	6.250	132,151,000						
insidestocks	lpx	-2.71%	8.27	8.31	-0.23	1859200	8.41	8.23										
investopedia	lpx	-2.71 %	$8.27	8.31	-0.23				8.50									
investorguide	lpx	-2.59%	8.28	8.31	-0.22		8.41	8.30		11.63	6.25			1.094b			-0.305	
marketintellisearch	lpx	-2.71 %	$8.27	$8.31	-0.23	1899.10k	$8.41	$8.23	$8.50			132.15m	0.00	1.12b	0.0 %		-0.26	
marketwatch	lpx	-2.71%	$8.27	open: 8.31	-0.23	17,627	$8.41	$8.23	$8.50	$11.63	$6.25			$1.12b				
minyanville	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
msn-money	lpx	-2.71%	8.27	8.31	-0.23	1.85 mil	8.41	8.23	8.50	11.63	6.25	132.15 mil	-33.08	1.12 bil			-0.30	
nasdaq-com	lpx	2.71%	$ 8.27		0.23	1,854,549	$ 8.41	$ 8.23	$ 8.50	$ 11.625	$ 6.25	132,151,000		$ 1,092,888,770	7.06 %	$0.600000	$ -0.31	
optimum	lpx	-2.71%	8.27 ( 4:15 pm edt)	8.31	-0.23	1,854,549	8.41	8.23	8.50	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
pc-quote	lpx	-2.71%	8.27	8.31	-0.23	1,854,549	8.41	8.23	8.5	11.63	6.25	135,826,288	-34.0	1,123,283,000		0.15		
personal-wealth-biz	lpx	-2.71%	8.27	8.31	-0.23	1,859,267	8.41	8.23	8.50	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	-2.71%	8.27		-0.23	1,854,549												
raymond-james	lpx	-2.71	8.27	8.31	-0.23	1,854,549	8.41	8.23	8.27	11.63	6.25						-0.25	
renewable-energy-world	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
screamingmedia	lpx	-2.71%	$	open: 8.31	-0.23	12,909	$8.41	$8.23	$8.50	$11.63	$6.25			$1.12b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	-2.71%	last trade: 8.27		change: -0.230													
smartmoney	lpx	(-2.71%)	8.27	$8.31	-0.23	1,854,549	$8.41	$8.23	$8.50	$11.62	$6.25			1,123,300	0.00%	$0.15		
stocknod	lpx	-2.706%	8.270 usd	8.310	-0.2300	1,854,549	8.410	8.230	8.500	11.62	6.250	132,151,000						
stockpickr	lpx	-2.71%	$8.27 -0.23 | -2.71%	8.31	-0.23	1.85m	8.41	8.23	8.50	11.63	6.25							
stocksmart	lpx	%	$8.015	9.6		174,811	8.38	7.995										
stocktwits	lpx	-2.59%	8.28		-0.22													
streetinsider-com	lpx	2.71%	8.27	$8.31	-0.23	1,854,549	$8.41	$8.23	$8.50	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.27	8.31	-0.23	1854549	8.41	8.23										
thestree	lpx	-2.71%	$8.27	8.31	-0.23	1854249	8.41	8.23	8.5	-11.63	6.25	1.32151e8		1.1232835e9				
tickerspy	lpx	-2.71%	$8.27	8.31	-0.23	1,854,549	8.41	8.23	8.50	11.62	6.25		-34.0	1.1b	0.00%	$0.15		
tmx-quotemedia	lpx	-2.71%	8.270	8.310	-0.230	1,859,267	8.410	8.230	8.500	11.625	6.250	132,151,000		1,092,888,770			-0.31	
updown	lpx	-2.71%	$8.27	$8.31	-$0.23	1,841,440	$8.41	$8.23	$8.50	$11.62	$6.25	132.15b		$1.12b			-0.30	
wallstreetsurvivor	lpx	-2.71%	8.27	8.31	-0.23	1,841,640	8.41	8.23		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	2.71%	8.27	8.31	0.23	1,854,549	8.41	8.23	8.50	11.63	6.25			1.09b			-0.31	
ycharts-com	lpx	-2.59%	8.28		-0.22					11.63	6.25			1.09b	0.00%		-0.30	
zacks	lpx	(-2.71%)	8.27		-0.23	vol.  1,854,549	8.41	8.23		11.63	6.25			1.12 b	0.00	0.00	-.19	
advfn	clr	-4.31	65.12	66.69	-2.93	1036702	66.69	64.62										
barchart	clr	-4.31%	65.12	66.69	-2.93	1,036,702	66.69	64.62	68.05	73.48	38.23		35.18	$11.70 b			-0.24	
barrons	clr	4.31%	65.12	66.69	-2.93	1.036m	66.69	64.62				169.78 million		$12.32 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	-4.306%	65.120	66.690	-2.930	1,036,702	66.690	64.620		73.48	38.23	180.533mil	35.585	11,756.320mil			1.830	
boston-com	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
bostonmerchant	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
business-insider	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
chron	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
cio-com	clr	-4.31%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094		12b				
cnn-money	clr	-4.31%	65.12	66.69	-2.93	1,035,640	66.69	64.62	68.05				nm	$11.8b				
easystockalterts	clr	-4.39%	65.12	66.69	-2.93	1036702	66.69	64.62	68.05	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	-4.31%	65.1200	66.6900	-2.9300	1,036,702	66.6900	64.6200	68.0500	73.4800	38.2300	180,533,000	nm	$12.29b				
finance-abc7-com	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
financial-content	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
finapps-forbes-com	clr	-4.3%	$65.12	66.69	-2.93	1,036,702	66.69	64.62	68.05	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	-4.31%	65.12			1,036,702			68.05	-11.38%	70.34%	180.53m		12.29b			-0.24	
fool	clr	-4.31%	$65.12	$66.69	-2.93	1,036,702	$66.69	$64.62	$68.05	$73.48	$38.23		0.00	$11.76b				
foxbusiness	clr		$65.12		-2.93	1,036,702			$68.05									
google-finance	clr	(-4.31%)	65.12	66.69	-2.93	1.04m	66.69	64.62		73.48	38.23	180.53m		11.76b			-0.24	
howthemarketworks	clr	-4.306%	65.12	66.69	-2.93	1,035,640	66.69	64.62	68.05									
hpcwire	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
insidestocks	clr	-4.31%	65.12	66.69	-2.93	1035640	66.69	64.62					price earnings ratio: 120.59					
investopedia	clr	-4.31 %	$65.12	66.69	-2.93				68.05									
investorguide	clr	-4.38%	65.07	66.69	-2.98		66.69	64.6506		73.48	38.23			11.674b			-0.249	
marketintellisearch	clr	-4.31 %	$65.12	$66.69	-2.93	1016.90k	$66.69	$64.62	$68.05			180.53m	0.00	12.29b	0.0 %		-0.24	
marketwatch	clr	-4.31%	$65.12	open: 66.69	-2.93	1,962	$66.69	$64.62	$68.05	$73.48	$38.23			$12.32b				
minyanville	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
msn-money	clr	-4.31%	65.12	66.69	-2.93	1.04 mil	66.69	64.62	68.05	73.48	38.23	180.53 mil	-271.33	12.29 bil			-0.24	
nasdaq-com	clr	4.31%	$ 65.12		2.93	1,035,640	$ 66.69	$ 64.62	$ 68.05	$ 73.48	$ 38.23	180,533,000		$ 11,756,308,960			$ -0.24	
optimum	clr	-4.31%	65.12 ( 4:15 pm edt)	66.69	-2.93	1,035,640	66.69	64.62	68.05	73.48	38.23	180.53m		11.8b			-0.24	
paidcontent	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
pc-quote	clr	-4.31%	65.12	66.69	-2.93	1,036,702	66.69	64.62	68.05	73.48	38.23	188,655,874	-283.54166	12,285,271,000				
personal-wealth-biz	clr	-4.31%	65.12	66.69	-2.93	1,036,702	66.69	64.62	68.05	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	-4.31%	65.12		-2.93	1,036,702												
raymond-james	clr	-4.31	65.12	66.69	-2.93	1,036,702	66.69	64.62	65.12	73.48	38.23						-0.24	
renewable-energy-world	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
screamingmedia	clr	-4.31%	$	open: 66.69	-2.93	1,962	$66.69	$64.62	$68.05	$73.48	$38.23			$12.32b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	-4.31%	last trade: 65.12		change: -2.930													
smartmoney	clr	(-4.31%)	65.12	$66.69	-2.93	1,036,702	$66.69	$64.62	$68.05	$73.48	$38.23			12,285,300	0.00%	$0.00		
stocknod	clr	-4.306%	65.12 usd	66.69	-2.930	1,036,702	66.69	64.62	68.05	73.48	38.23	180,533,094						
stockpickr	clr	-4.31%	$65.12 -2.93 | -4.31%	66.69	-2.93	1.04m	66.69	64.62	68.05	73.48	38.23							
stocksmart	clr	%	$63.1	58.41		125,020	66.315	62.98										
stocktwits	clr	-4.33%	65.10		-2.95													
streetinsider-com	clr	4.31%	65.12	$66.69	-2.93	1,036,702	$66.69	$64.62	$68.05	$73.48	$38.23						$-0.24	
thecramerreport	clr		68.05	67.84	-0.19	533255	68.24	67.121										
thestree	clr	-4.31%	$65.12	66.69	-2.93	1036702	66.69	64.62	68.05	-73.48	38.23	1.80533094e8		1.2319578335e10				
tickerspy	clr	-4.31%	$65.12	66.69	-2.93	1,036,702	66.69	64.62	68.05	73.48	38.23		-283.5	12.2b	0.00%	$0.00		
tmx-quotemedia	clr	-4.31%	65.120	66.690	-2.930	1,036,702	66.690	64.620	68.050	73.480	38.230	180,533,094		11,756,315,081			-0.24	
updown	clr	-4.31%	$65.12	$66.69	-$2.93	1,034,740	$66.69	$64.62	$68.05	$73.48	$38.23	180.53b		$12.28b			-0.24	
wallstreetsurvivor	clr	-4.31%	65.12	66.69	-2.93	1,035,640	66.69	64.62		73.48	38.23			$12b			0.99	
yahoo-finance	clr	4.31%	65.12	66.69	2.93	1,036,702	66.69	64.62	68.05	73.48	38.23			11.68b			-0.25	
ycharts-com	clr	-4.34%	65.10		-2.95					73.48	38.23			11.69b	0.00%		-0.24	
zacks	clr	(-4.31%)	65.12		-2.93	vol.  1,036,702	66.69	64.62		73.48	38.23		35.08	12.29 b	0.00	0.00	1.94	
advfn	ofix	0.30	43.31	42.88	0.13	112113	43.38	42.88										
barchart	ofix	+0.30%	43.31	42.88	+0.13	114,357	43.38	42.88	43.18	43.54	26.00		21.30	$780.45 m			-0.50	
barrons	ofix	0.30%	43.31	42.88	+0.13	110,180	43.38	42.88				17.91 million		$792.67 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	0.301%	43.310	42.880	0.130	112,113	43.380	42.880		43.54	26.00	18.239mil	18.668	789.920mil			2.320	
boston-com	ofix	+0.3011%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000						
bostonmerchant	ofix	+0.3011%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000						
business-insider	ofix	+0.3011%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000						
chron	ofix	+0.3011%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000						
cio-com	ofix	+0.30%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000		609m				
cnn-money	ofix	+0.30%today&rsquo;s change	43.31data as of 4:00pm et	42.88	+0.13	110,577	43.38	42.88	43.18				77.3	$609.3m				
easystockalterts	ofix	0.30%	43.31	42.88	+0.13	110577	43.38	42.88	43.18	43.54	26.00						0.00	
eresearch-fidelity-com	ofix	0.30%	43.3100	42.8800	0.1300	112,113	43.3800	42.8800	43.1800	43.5400	26.0000	18,239,000	nm	$787.56m				
finance-abc7-com	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
finance-abc7chicago-com	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
financial-content	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
finapps-forbes-com	ofix	0.3%	$43.31	42.88	0.13	110,577	43.38	42.88	43.18	43.54	26.00	18 mil		790 mil	0.0	0.00	-0.51	
finviz	ofix	0.30%	43.31			110,577			43.18	-0.53%	66.58%	18.06m		779.83m			-0.50	
fool	ofix	+0.30%	$43.31	$42.88	0.13	110,577	$43.38	$42.88	$43.18	$43.54	$26.00		0.00	$781.96m				
foxbusiness	ofix		$43.31		+0.13	112,113			$43.18									
google-finance	ofix	(0.30%)	43.31	42.88	+0.13	110,577.00	43.38	42.88		43.54	26.00	18.24m		789.92m			-0.50	
howthemarketworks	ofix	0.301%	43.31	42.88	0.13	110,577	43.38	42.88	43.18									
hpcwire	ofix	+0.3011%	43.31 usd	42.88	+0.1300	112,113	43.38	42.88	43.18	43.54	26.00	14,069,000						
insidestocks	ofix	+0.30%	43.31	42.88	+0.13	112113	43.38	42.88					price earnings ratio: 21.13					
investopedia	ofix	+0.30 %	$43.31	42.88	+0.13				43.18									
investorguide	ofix	+0.39%	43.35	42.88	+0.17		43.26	42.88		40.70	26.00			782.7m			-0.52	
marketintellisearch	ofix	0.3 %	$43.31	$42.88	0.13	109.40k	$43.38	$42.88	$43.18			18.06m	0.00	0.78b	0.0 %		-0.50	
marketwatch	ofix	+0.30%	$43.31	open: 42.88	+0.13	1,536	$43.38	$42.88	$43.18	$43.54	$26.00			$792.67m				
minyanville	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
msn-money	ofix	+0.30%	43.31	42.88	+0.13	110,577	43.38	42.88	43.18	43.54	26.00	18.24 mil	-83.29	787.55 mil			-0.50	
nasdaq-com	ofix	0.3%	$ 43.31	$ 42.88	0.13	110,577	$ 43.38	$ 42.88	$ 43.18	$ 43.54	$ 26	18,055,000		$ 781,962,050			$ -0.50	
optimum	ofix	+0.30%	43.31 ( 4:00 pm edt)	42.88	+0.13	110,577	43.38	42.88	43.18	43.54	26.00	14.07m		609.3m				
paidcontent	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
pc-quote	ofix	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ofix	+0.30%	43.31	42.88		112,113	43.38	42.88	43.18	40.70	26.00					0.00	-0.52	
predictwallstreet	ofix	+0.30%	43.31		+0.13	110,577												
raymond-james	ofix	0.30	43.31	42.88	0.13	110,577	43.38	42.88	43.31	43.54	26.00						-0.49	
renewable-energy-world	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
screamingmedia	ofix	+0.30%	$	open: 42.88	+0.13	1,536	$43.38	$42.88	$43.18	$43.54	$26.00			$792.67m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+0.30%	last trade: 43.31		change: 0.130													
smartmoney	ofix	(0.30%)	43.31	$42.88	0.13	110,577	$43.38	$42.88	$43.18	$43.54	$26.00			787,500	0.00%	$0.00		
stocknod	ofix	+0.3011%	43.31 usd	42.88	+0.1300	110,577	43.38	42.88	43.18	43.54	26.00	14,069,000						
stockpickr	ofix	0.30%	$43.31 0.13 | 0.30%	42.88	0.13	110.58k	43.38	42.88	43.18	43.54	26.00							
stocksmart	ofix	%	$40.8	29.02		8,080	41.02	40.61										
stocktwits	ofix	0.35%	43.33		+0.15													
streetinsider-com	ofix	0.30%	43.31	$42.88	+0.13	110,577	$43.38	$42.88	$43.18	$43.54	$26.00						$0.00	
thecramerreport	ofix		43.31	42.88	+0.13	110577	43.38	42.88										
thestree	ofix	0.3%	$43.31	42.88	0.13	110577	43.38	42.88	43.18	-43.54	26.0	1.8055017e7		7.92473166e8				
tickerspy	ofix	0.30%	$43.31	42.88	+0.13	110,577	43.38	42.88	43.18	43.54	26.00		-83.0	778.2m	0.00%	$0.00		
tmx-quotemedia	ofix	0.30%	43.310	42.880	0.130	112,113	43.380	42.880	43.180	43.540	26.000	18,055,017		781,962,786			-0.51	
updown	ofix	0.30%	$43.31	$42.88	$0.13	110,180	$43.38	$42.88	$43.18	$43.54	$26.00	18.05b		$780m			-0.51	
wallstreetsurvivor	ofix	0.30%	43.31	42.88	0.13	110,577	43.38	42.88		43.54	26.00			$788m			2.47	
yahoo-finance	ofix	0.30%	43.31	42.88	0.13	110,577	43.38	42.88	43.18	43.54	26.00			781.96m			-0.52	
ycharts-com	ofix	+0.35%	43.33		+0.15					43.47	26.00			780.81m	0.00%		-0.52	
zacks	ofix	(0.30%)	43.31		0.13	vol.  110,577	43.38	42.88		43.54	26.00		21.17	779.61 m	0.00	0.00	2.04	
advfn	jakk	-2.28	18.47	18.79	-0.43	234075	18.85	18.45										
barchart	jakk	-2.28%	18.47	18.79	-0.43	234,075	18.85	18.45	18.90	21.20	13.17		14.25	$498.87 m			+1.25	
barrons	jakk	2.28%	18.47	18.79	-0.43	234,075	18.85	18.45				34.51 million		$507.96 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	-2.275%	18.470	18.790	-0.430	234,075	18.850	18.450		21.20	13.17	27.207mil	18.287	502.517mil			1.010	
boston-com	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
bostonmerchant	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
business-insider	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
chron	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
cio-com	jakk	-2.28%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184	15.26	503m				
cnn-money	jakk	-2.28%	18.47	18.79	-0.43	234,075	18.85	18.45	18.90				15.3	$502.5m				
easystockalterts	jakk	-2.29%	18.47	18.79	-0.43	234075	18.85	18.45	18.90	21.21	13.17		15.26				1.21	
eresearch-fidelity-com	jakk	-2.28%	18.4700	18.7900	-0.4300	234,075	18.8500	18.4500	18.9000	21.2050	13.1701	27,207,000	15.12	$514.21m				
finance-abc7-com	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
financial-content	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	-2.3%	$18.47	18.79	-0.43	234,075	18.85	18.45	18.90	21.20	13.17	27 mil	14.8	503 mil	0.0	0.00	1.25	
finviz	jakk	-2.28%	18.47			233,875			18.90	-12.92%	40.24%	27.21m	13.89	502.57m			1.33	
fool	jakk	-2.28%	$18.47	$18.79	-0.43	234,075	$18.85	$18.45	$18.90	$21.20	$13.17		15.60	$502.52m				
foxbusiness	jakk		$18.47		-0.43	235,046			$18.90									
google-finance	jakk	(-2.28%)	18.47	18.79	-0.43	234,075.00	18.85	18.45		21.20	13.17	27.21m	13.90	502.52m			1.33	
howthemarketworks	jakk	-2.275%	18.47	18.79	-0.43	230,922	18.85	18.45	18.9									
hpcwire	jakk	-2.275%	18.47 usd	18.79	-0.4300	235,046	18.85	18.45	18.90	21.20	13.17	27,207,184						
insidestocks	jakk	-2.28%	18.47	18.79	-0.43	234000	18.85	18.45					price earnings ratio: 14.78					
investopedia	jakk	-2.28 %	$18.47	18.79	-0.43				18.90									
investorguide	jakk	-2.28%	18.47	18.79	-0.43		18.85	18.45		21.21	13.17		13.85	502.5m			1.365	
marketintellisearch	jakk	-2.28 %	$18.47	$18.79	-0.43	229.80k	$18.85	$18.45	$18.90			27.21m	14.21	0.51b	0.0 %		1.33	
marketwatch	jakk	-2.28%	$18.47	open: 18.79	-0.43	4,124	$18.85	$18.45	$18.90	$21.21	$13.17		11.71	$507.96m			1.58	
minyanville	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
msn-money	jakk	-2.28%	18.47	18.79	-0.43	234,075	18.85	18.45	18.90	21.21	13.17	27.21 mil	10.74	514.22 mil			1.33	
nasdaq-com	jakk	2.28%	$ 18.47	$ 18.79	0.43	234,075	$ 18.85	$ 18.45	$ 18.90	$ 21.205	$ 13.1701	27,207,000	14.78	$ 502,513,290			$ 1.25	
optimum	jakk	-2.28%	18.47 ( 4:30 pm edt)	18.79	-0.43	234,075	18.85	18.45	18.90	21.20	13.17	27.21m	15.3	502.5m			1.21	
paidcontent	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
pc-quote	jakk	-2.28%	18.47	18.79	-0.43	234,075	18.85	18.45	18.9	21.21	13.17	27,840,406	10.98837	514,212,000				
personal-wealth-biz	jakk	-2.28%	18.47	18.79	-0.43	235,046	18.85	18.45	18.90	21.21	13.17		13.85			0.00	1.365	
predictwallstreet	jakk	-2.28%	18.47		-0.43	234,075												
raymond-james	jakk	-2.28	18.47	18.79	-0.43	234,075	18.85	18.45	18.47	21.21	13.17		12.23				1.51	
renewable-energy-world	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
screamingmedia	jakk	-2.28%	$	open: 18.79	-0.43	3,153	$18.85	$18.45	$18.90	$21.21	$13.17		11.71	$507.96m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	-2.28%	last trade: 18.47		change: -0.430								p/e ratio: 13.85					
smartmoney	jakk	(-2.28%)	18.47	$18.79	-0.43	234,075	$18.85	$18.45	$18.90	$21.20	$13.17			514,200	0.00%	$0.00		
stocknod	jakk	-2.275%	18.47 usd	18.79	-0.4300	234,075	18.85	18.45	18.90	21.20	13.17	27,207,184						
stockpickr	jakk	-2.28%	$18.47 -0.43 | -2.28%	18.79	-0.43	233.88k	18.85	18.45	18.90	21.21	13.17							
stocksmart	jakk	%	$19.14	18.48		18,958	19.89	19.14										
stocktwits	jakk	-2.22%	18.48		-0.42													
streetinsider-com	jakk	2.28%	18.47	$18.79	-0.43	234,075	$18.85	$18.45	$18.90	$21.21	$13.17		15.26				$1.21	
thecramerreport	jakk		18.47	18.79	-0.43	234075	18.85	18.45										
thestree	jakk	-2.28%	$18.47	18.79	-0.43	233875	18.85	18.45	18.9	-21.21	13.17	2.7207184e7		5.07958125e8				
tickerspy	jakk	-2.28%	$18.47	18.79	-0.43	234,075	18.85	18.45	18.90	21.20	13.17		11.0	514.4m	0.00%	$0.00		
tmx-quotemedia	jakk	-2.28%	18.470	18.790	-0.430	235,046	18.850	18.450	18.900	21.205	13.170	27,207,184	15.60	502,516,688			1.21	
updown	jakk	-2.28%	$18.47	$18.79	-$0.43	229,704	$18.85	$18.45	$18.90	$21.20	$13.17	27.20b	12.46	$514m			1.52	
wallstreetsurvivor	jakk	-2.28%	18.47	18.79	-0.43	230,922	18.85	18.45		21.21	14.11		15.60	$514m			1.52	
yahoo-finance	jakk	2.28%	18.47	18.79	0.43	234,075	18.85	18.45	18.90	21.21	13.17		13.53	502.51m			1.37	
ycharts-com	jakk	-2.22%	18.48		-0.42					21.20	13.17		14.00	499.14m	0.00%		1.32	
zacks	jakk	(-2.28%)	18.47		-0.43	vol.  234,075	18.85	18.45		21.21	13.17		14.43	514.21 m	0.00	0.00	1.31	
advfn	clw	-2.54	66.85	67.68	-1.74	41522	67.87	66.5										
barchart	clw	-2.54%	66.85	67.68	-1.74	41,522	67.87	66.50	68.59	85.25	50.75		12.35	$770.11 m			+6.68	
barrons	clw	2.54%	66.85	67.68	-1.74	40,273	67.87	66.50				11.83 million		$795.16 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	-2.537%	66.850	67.680	-1.740	41,522	67.870	66.500		85.25	50.75	11.519mil	12.311	770.062mil			5.430	
boston-com	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
bostonmerchant	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
business-insider	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
chron	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
cio-com	clw	-2.54%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260	10.01	770m				
cnn-money	clw	-2.54%today&rsquo;s change	66.85data as of 4:03pm et	67.68	-1.74	40,273	67.87	66.50	68.59				10.0	$770.0m				
easystockalterts	clw	-2.57%	66.85	67.68	-1.74	41522	67.87	66.50	68.59	85.25	50.75		10.01				6.68	
eresearch-fidelity-com	clw	-2.54%	66.8500	67.6800	-1.7400	41,522	67.8700	66.5000	68.5900	85.2500	50.7501	11,519,000	10.27	$790.09m				
finance-abc7-com	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
finance-abc7chicago-com	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
financial-content	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
finapps-forbes-com	clw	-2.5%	$66.85	67.68	-1.74	41,522	67.87	66.50	68.59	85.25	50.75	12 mil	10.0	770 mil	0.0	0.00	6.68	
finviz	clw	-2.54%	66.85			41,522			68.59	-21.58%	31.72%	11.52m	10.01	770.11m			6.68	
fool	clw	-2.55%	$66.84	$67.68	-1.75	37,889	$67.87	$66.50	$68.59	$85.25	$50.75		10.30	$769.95m				
foxbusiness	clw		$66.85		-1.74	41,933			$68.59									
google-finance	clw	(-2.54%)	66.85	67.68	-1.74	41,522.00	67.87	66.50		85.25	50.75	11.52m	10.01	770.06m			6.68	
howthemarketworks	clw	-2.537%	66.85	67.68	-1.74	40,273	67.87	66.5	68.59									
hpcwire	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
insidestocks	clw	-2.54%	66.85	67.68	-1.74	40273	67.87	66.50					price earnings ratio: 11.94					
investopedia	clw	-2.54 %	$66.85	67.68	-1.74				68.59									
investorguide	clw	-2.54%	66.85	67.68	-1.74			66.67		85.25	49.91		10.30	770.0m			6.66	
marketintellisearch	clw	-2.54 %	$66.85	$0.00	-1.74	37.50k	$67.87	$66.50	$68.59			11.52m	10.27	0.79b	0.0 %		6.68	
marketwatch	clw	-2.54%	$66.85	open: 67.68	-1.74	1,660	$67.87	$66.50	$68.59	$85.25	$50.75		10.03	$795.16m			6.67	
minyanville	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
msn-money	clw	-2.54%	66.85	67.68	-1.74	41,522	67.87	66.50	68.59	85.25	50.75	11.52 mil	10.02	790.11 mil			6.68	
nasdaq-com	clw	2.54%	$ 66.85		1.74	41,522	$ 67.87	$ 66.50	$ 68.59	$ 85.25	$ 50.7501	11,519,000	10.01	$ 770,045,150			$ 6.68	
optimum	clw	-2.54%	66.85 ( 4:15 pm edt)	67.68	-1.74	41,522	67.87	66.50	68.59	85.25	50.75	11.52m	10.0	770.1m			6.68	
paidcontent	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
pc-quote	clw	-2.54%	66.85	67.68	-1.74	41,522	67.87	66.5	68.59	85.25	50.75	11,818,821	10.28336	790,088,000				
personal-wealth-biz	clw	-2.54%	66.85	67.68	-1.74	41,933	67.87	66.50	68.59	85.25	49.91		10.30			0.00	6.66	
predictwallstreet	clw	-2.54%	66.85		-1.74	41,522												
raymond-james	clw	-2.54	66.85	67.68	-1.74	41,522	67.87	66.50	66.85	85.25	50.75		9.72				6.88	
renewable-energy-world	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
screamingmedia	clw	-2.54%	$	open: 67.68	-1.74	1,249	$67.87	$66.50	$68.59	$85.25	$50.75		10.03	$795.16m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	-2.54%	last trade: 66.85		change: -1.740								p/e ratio: 10.3					
smartmoney	clw	(-2.54%)	66.85	$67.68	-1.74	41,522	$67.87	$66.50	$68.59	$85.25	$50.75			790,100	0.00%	$0.00		
stocknod	clw	-2.537%	66.85 usd	67.68	-1.740	41,522	67.87	66.50	68.59	85.25	50.75	11,519,260						
stockpickr	clw	-2.54%	$66.85 -1.74 | -2.54%	67.68	-1.74	41.52k	67.87	66.50	68.59	85.25	50.75							
stocksmart	clw	%	$67.72	80.24		13,690	69.78	67.68										
stocktwits	clw	-2.55%	66.84		-1.75													
streetinsider-com	clw	2.54%	66.85	$67.68	-1.74	41,522	$67.87	$66.50	$68.59	$85.25	$50.75		10.01				$6.68	
thecramerreport	clw		66.85		-1.74	41522	67.87	66.50										
thestree	clw	-2.54%	$66.85	67.68	-1.74	41522	67.87	66.5	68.59	-85.25	50.75	1.151926e7		7.95174518e8				
tickerspy	clw	-2.54%	$66.85	67.68	-1.74	41,522	67.87	66.50	68.59	85.25	50.75		10.3	790.0m	0.00%	$0.00		
tmx-quotemedia	clw	-2.54%	66.850	67.680	-1.740	41,933	67.870	66.500	68.590	85.250	50.750	11,519,260	10.30	770,062,531			6.68	
updown	clw	-2.54%	$66.85	$67.68	-$1.74	40,273	$67.87	$66.50	$68.59	$85.25	$50.75	11.51b	9.98	$790m			6.87	
wallstreetsurvivor	clw	-2.54%	66.85	67.68	-1.74	40,273	67.87	66.50		85.25	60.88		10.30	$790m			6.24	
yahoo-finance	clw	2.54%	66.85		1.74	41,522	67.87	66.50	68.59	85.25	50.75		10.04	770.05m			6.66	
ycharts-com	clw	-2.55%	66.84		-1.75					85.25	50.75		10.02	770.00m	0.00%		6.67	
zacks	clw	(-2.54%)	66.85		-1.74	vol.  41,522	67.87	66.50		85.25	50.75		12.27	790.09 m	0.00	0.00	5.59	
advfn	yum	-0.18	55.51	55.19	-0.1	3570144	56.07	55.08										
barchart	yum	-0.18%	55.51	55.19	-0.10	3,570,144	56.07	55.08	55.61	57.04	38.82		21.63	$25.95 b	1.8%	$1.00	+2.43	
barrons	yum	0.18%	55.51	55.19	-0.10	3.564m	56.07	55.08				486.00 million		$26.14 billion	1.80%	$0.25		
bloomberg	yum	-0.180%	55.510	55.190	-0.100	3,570,144	56.070	55.080		57.04	39.42	465.566mil	21.599	25,843.570mil	1.729	0.250 regular cash	2.570	
boston-com	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072						
bostonmerchant	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072						
business-insider	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072						
chron	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072						
cio-com	yum	-0.18%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072	22.84	26b	1.8	1		
cnn-money	yum	-0.18%	55.51	55.19	-0.10	3,562,916	56.07	55.08	55.61				22.8	$25.8b	1.80%			
easystockalterts	yum	-0.18%	55.51	55.19	-0.10	3569644	56.07	55.08	55.61	57.04	39.42		22.84				2.43	
eresearch-fidelity-com	yum	-0.18%	55.5100	55.1900	-0.1000	3,570,144	56.0700	55.0800	55.6100	57.0400	39.4200	465,566,000	22.88	$25.89b	1.80%	$0.250000		
finance-abc7-com	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
finance-abc7chicago-com	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
financial-content	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
finapps-forbes-com	yum	-0.2%	$55.51	55.19	-0.10	3,569,644	56.07	55.08	55.61	57.04	39.42	466 mil	22.8	26 bil	1.8	1.00	2.43	
finviz	yum	-0.18%	55.51			3,569,644			55.61	-2.68%	43.01%	465.57m	22.88	25.89b		1.00	2.43	
fool	yum	-0.18%	$55.51	$55.19	-0.10	3,563,016	$56.07	$55.08	$55.61	$57.04	$39.42		22.90	$25.84b	2.40%	1.00		
foxbusiness	yum		$55.51		-0.10	3,573,064			$55.61									
google-finance	yum	(-0.18%)	55.51	55.19	-0.10	3.57m	56.07	55.08		57.04	39.42	465.57m	22.83	25.84b	1.80	0.25	2.43	
howthemarketworks	yum	-0.18%	55.51	55.19	-0.1	3,563,716	56.07	55.08	55.61									
hpcwire	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,570,144	56.07	55.08	55.61	57.04	39.42	465,566,072						
insidestocks	yum	-0.18%	55.51	55.19	-0.10	3564566	56.07	55.08					price earnings ratio: 21.60					
investopedia	yum	-0.18 %	$55.51	55.19	-0.10				55.61									
investorguide	yum	-0.18%	55.51	55.15	-0.10		56.02	55.08		56.98	38.25		22.98	25.844b			2.42	
marketintellisearch	yum	-0.18 %	$55.51	$55.15	-0.10	3532.60k	$56.07	$55.08	$55.61			465.57m	22.88	25.89b	1.8 %		2.43	
marketwatch	yum	-0.18%	$55.66	open: 55.19	-0.10	7,583	$56.07	$55.08	$55.61	$57.04	$39.42		22.84	$26.14b	1.80%	0.25	2.43	
minyanville	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
msn-money	yum	-0.18%	55.51	55.19	-0.10	3.57 mil	56.07	55.08	55.61	57.04	39.42	465.57 mil	22.94	25.89 bil	1.80%	1.00	2.43	
nasdaq-com	yum	0.18%	$ 55.51		0.10	3,569,644	$ 56.07	$ 55.08	$ 55.61	$ 57.04	$ 39.42	465,566,000	22.84	$ 25,843,568,660	1.8 %	$1.000000	$ 2.43	
optimum	yum	-0.18%	55.51 ( 4:15 pm edt)	55.19	-0.10	3,569,644	56.07	55.08	55.61	57.04	39.42	465.57m	22.8	25.8b	1.80	1.00	2.43	
paidcontent	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
pc-quote	yum	-0.18%	55.51	55.19	-0.10	3,570,144	56.07	55.08	55.61	57.04	39.42	466,404,702	22.97934	25,890,125,000		0.25		
personal-wealth-biz	yum	-0.18%	55.51	55.15	-0.10	3,573,064	56.07	55.08	55.61	56.98	38.25		22.98		1.73	0.96	2.42	
predictwallstreet	yum	-0.18%	55.51		-0.10	3,562,405												
raymond-james	yum	-0.18	55.51	55.19	-0.10	3,569,644	56.07	55.08	55.51	57.04	39.42		22.12				2.51	
renewable-energy-world	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
screamingmedia	yum	-0.18%	$	open: 55.19	-0.10	7,041	$56.07	$55.08	$55.61	$57.04	$39.42		22.84	$26.14b	1.80%	0.25	2.43	
scroli	yum	-0.18%	yum 55.51	55.19	-0.10	3,150,171	56.07	55.08	55.61	57.04	39.42		22.83				2.43	
simple-stock-quotes	yum	-0.18%	last trade: 55.51		change: -0.100								p/e ratio: 22.98					
smartmoney	yum	(-0.18%)	55.51	$55.19	-0.10	3,569,644	$56.07	$55.08	$55.61	$57.04	$39.42			25,890,100	1.80%	$0.25		
stocknod	yum	-0.1798%	55.51 usd	55.19	-0.1000	3,569,644	56.07	55.08	55.61	57.04	39.42	465,566,072						
stockpickr	yum	-0.18%	$55.51 -0.10 | -0.18%	55.19	-0.10	3.57m	56.07	55.08	55.61	57.04	39.42							
stocksmart	yum	%	$54.53	49.18		287,022	55.37	54.52										
stocktwits	yum	-0.17%	55.52		-0.10													
streetinsider-com	yum	0.18%	55.51	$55.19	-0.1	3,569,644	$56.07	$55.08	$55.61	$57.04	$39.42		22.84				$2.43	
thecramerreport	yum		55.73	55.15	+0.12	750699	55.98	55.11										
thestree	yum	-0.18%	$55.51	55.19	-0.1	3570144	56.07	55.08	55.61	-57.04	39.42	4.65566072e8		2.5880817942e10				
tickerspy	yum	-0.18%	$55.51	55.19	-0.10	3,570,144	56.07	55.08	55.61	57.04	39.42		23.0	25.8b	1.80%	$0.25		
tmx-quotemedia	yum	-0.18%	55.510	55.190	-0.100	3,573,064	56.070	55.080	55.610	57.040	39.420	465,566,072	22.90	25,843,572,657	1.798	0.250 usd	2.43	
updown	yum	-0.18%	$55.51	$55.19	-$0.10	3,562,405	$56.07	$55.08	$55.61	$57.04	$39.42	465.56b	22.31	$25.89b			2.49	
wallstreetsurvivor	yum	-0.18%	55.51	55.19	-0.10	3,563,716	56.07	55.08		57.04	40.51		22.90	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	0.18%	55.51	55.15	0.10	3,569,644	56.07	55.08	55.61	57.04	39.42		22.94	25.84b	1.80%	1.00	2.42	
ycharts-com	yum	-0.17%	55.52		-0.10					57.00	39.42		22.94	25.95b	1.90%		2.42	
zacks	yum	(-0.18%)	55.51		-0.10	vol.  3,569,544	56.07	55.08		57.04	39.42		21.64	25.89 b	1.80	1.00	2.57	
advfn	bldr	-4.55	2.1	2.15	-0.1	52666	2.15	2.09										
barchart	bldr	-4.55%	2.10	2.12	-0.10	55,365	2.15	2.09	2.20	3.39	1.43		0.00	$203.22 m			-0.90	
barrons	bldr	4.55%	2.10	2.15	-0.10	52,666	2.15	2.09				91.68 million		$236.11 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	-4.545%	2.100	2.150	-0.100	52,666	2.150	2.090		3.39	1.43	96.768mil		203.214mil			-0.590	
boston-com	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
bostonmerchant	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
business-insider	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
chron	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
cio-com	bldr	-4.55%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427		203m				
cnn-money	bldr	-4.55%	2.10	2.15	-0.10	52,666	2.15	2.09	2.20				nm	$203.2m				
easystockalterts	bldr	-4.65%	2.10	2.15	-0.10	52666	2.15	2.09	2.20	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	-4.55%	2.1000	2.1500	-0.1000	52,666	2.1500	2.0900	2.2000	3.3900	1.4300	96,768,000	nm	$212.89m				
finance-abc7-com	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
financial-content	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	-4.6%	$2.10	2.15	-0.10	52,666	2.15	2.09	2.20	3.39	1.43	97 mil		203 mil	0.0	0.00	-0.90	
finviz	bldr	-4.55%	2.10			52,666			2.20	-38.05%	46.85%	96.77m		203.22m			-0.89	
fool	bldr	-4.55%	$2.10	$2.15	-0.10	52,666	$2.15	$2.09	$2.20	$3.39	$1.43		0.00	$203.21m				
foxbusiness	bldr		$2.10		-0.10	54,290			$2.20									
google-finance	bldr	(-4.55%)	2.10	2.15	-0.10	52,666.00	2.15	2.09		3.39	1.43	96.77m		203.21m			-0.89	
howthemarketworks	bldr	-4.545%	2.1	2.15	-0.1	48,913	2.15	2.09	2.2									
hpcwire	bldr	-4.545%	2.100 usd	2.150	-0.1000	54,290	2.150	2.090	2.200	3.390	1.430	96,768,427						
insidestocks	bldr	-4.55%	2.10	2.12	-0.10	42859	2.15	2.09										
investopedia	bldr	-4.55 %	$2.10	2.15	-0.10				2.20									
investorguide	bldr	-4.55%	2.10	2.15	-0.10		2.15	2.09		3.47	1.43			199.3m			-0.899	
marketintellisearch	bldr	-4.55 %	$2.10	$2.15	-0.10	22.80k	$2.15	$2.09	$2.20			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	-4.55%	$2.10	open: 2.15	-0.10	5,477	$2.15	$2.09	$2.20	$3.39	$1.43			$236.11m				
minyanville	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
msn-money	bldr	-4.55%	2.10	2.15	-0.10	52,666	2.15	2.09	2.20	3.39	1.43	96.77 mil	-2.41	212.89 mil			-0.90	
nasdaq-com	bldr	4.55%	$ 2.10	$ 2.15	0.10	52,666	$ 2.15	$ 2.09	$ 2.20	$ 3.39	$ 1.43	96,768,000		$ 203,212,800			$ -0.90	
optimum	bldr	-4.55%	2.10 ( 4:30 pm edt)	2.15	-0.10	52,666	2.15	2.09	2.20	3.39	1.43	96.77m		203.2m			-0.89	
paidcontent	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
pc-quote	bldr	-4.55%	2.1	2.15	-0.10	52,666	2.15	2.09	2.2	3.39	1.43	101,376,000	-2.52874	212,890,000				
personal-wealth-biz	bldr	-4.55%	2.10	2.15	-0.10	54,290	2.15	2.09	2.20	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	-4.55%	2.10		-0.10	52,666												
raymond-james	bldr	-4.55	2.10	2.15	-0.10	52,666	2.15	2.09	2.10	3.39	1.47						-0.89	
renewable-energy-world	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
screamingmedia	bldr	-4.55%	$	open: 2.15	-0.10	3,853	$2.15	$2.09	$2.20	$3.39	$1.43			$236.11m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	-4.55%	last trade: 2.10		change: -0.100													
smartmoney	bldr	(-4.55%)	2.10	$2.15	-0.10	52,666	$2.15	$2.09	$2.20	$3.39	$1.43			212,900	0.00%	$0.00		
stocknod	bldr	-4.545%	2.100 usd	2.150	-0.1000	52,666	2.150	2.090	2.200	3.390	1.430	96,768,427						
stockpickr	bldr	-4.55%	$2.10 -0.10 | -4.55%	2.15	-0.10	52.67k	2.15	2.09	2.20	3.39	1.43							
stocksmart	bldr	%	$2.27	1.88		12,066	2.48	2.22										
stocktwits	bldr	-4.09%	2.11		-0.09													
streetinsider-com	bldr	4.55%	2.10	$2.15	-0.1	52,666	$2.15	$2.09	$2.20	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.10	2.15	-0.10	52666	2.15	2.09										
thestree	bldr	-4.55%	$2.1	2.15	-0.1	52666	2.15	2.09	2.2	-3.39	1.43	9.6768427e7		2.35147278e8				
tickerspy	bldr	-4.55%	$2.10	2.15	-0.10	52,666	2.15	2.09	2.20	3.39	1.43		-2.5	212.8m	0.00%	$0.00		
tmx-quotemedia	bldr	-4.55%	2.100	2.150	-0.100	54,290	2.150	2.090	2.200	3.390	1.430	96,768,427		203,213,697			-0.90	
updown	bldr	-4.55%	$2.10	$2.15	-$0.10	48,813	$2.15	$2.09	$2.20	$3.39	$1.43	96.76b		$213m			-0.90	
wallstreetsurvivor	bldr	-4.55%	2.10	2.15	-0.10	48,913	2.15	2.09		3.39	1.43			$213m			-1.04	
yahoo-finance	bldr	4.55%	2.10	2.15	0.10	52,666	2.15	2.09	2.20	3.39	1.43			199.30m			-0.90	
ycharts-com	bldr	-4.09%	2.11		-0.09					3.39	1.43			204.18m	0.00%		-0.88	
zacks	bldr	(-4.55%)	2.10		-0.10	vol.  52,666	2.15	2.09		3.39	1.43			212.89 m	0.00	0.00	-.53	
advfn	chkp	-1.90	57.33	58.4	-1.11	2347086	58.4	57.06										
barchart	chkp	-1.90%	57.33	58.40	-1.11	2,275,379	58.40	57.06	58.44	58.57	30.53		24.10	$11.95 b			+2.23	
barrons	chkp	1.90%	57.33	58.40	-1.11	2.347m	58.40	57.06				212.93 million		$12.06 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	-1.899%	57.330	58.400	-1.110	2,347,086	58.400	57.060		58.57	30.53	207.621mil	25.702	11,899.800mil			2.230	
boston-com	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
bostonmerchant	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
business-insider	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
chron	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,686	58.40	57.06	58.44	58.57	30.17	209,099,392						
cio-com	chkp	-1.90%	57.33 usd	58.40	-1.110	2,346,686	58.40	57.06	58.44	58.57	30.17	209,099,392		12b				
cnn-money	chkp	-1.90%	57.33	58.40	-1.11	2,347,186	58.40	57.06	58.44				48.2	$12.0b				
easystockalterts	chkp	-1.90%	57.33	58.40	-1.11	2346686	58.40	57.06	58.44	58.57	30.04						0.00	
eresearch-fidelity-com	chkp	-1.90%	57.3300	58.4000	-1.1100	2,347,186	58.4000	57.0600	58.4400	58.5700	30.1700	208,415,000	26.21	$12.18b				
finance-abc7-com	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
finance-abc7chicago-com	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
financial-content	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
finapps-forbes-com	chkp	-1.9%	$57.33	58.40	-1.11	2,347,086	58.40	57.06	58.44	58.57	30.17	208 mil	25.7	12 bil	0.0	0.00	2.23	
finviz	chkp	-1.90%	57.33			2,346,986			58.44	-2.12%	90.02%	244.05m	48.30	14.26b			1.21	
fool	chkp	-2.09%	$57.22	$58.40	-1.22	2,280,804	$58.40	$57.06	$58.44	$58.57	$30.17		25.90	$11.93b				
foxbusiness	chkp		$57.33		-1.11	2,347,286			$58.44									
google-finance	chkp	(-1.90%)	57.33	58.40	-1.11	2.35m	58.40	57.06		58.57	30.17	208.41m	25.65	11.95b			2.23	
howthemarketworks	chkp	-1.899%	57.33	58.4	-1.11	2,346,586	58.4	57.06	58.44									
hpcwire	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
insidestocks	chkp	-1.90%	57.33	58.40	-1.11	2274279	58.40	57.06					price earnings ratio: 22.22					
investopedia	chkp	-2.10 %	$57.21	58.40	-1.23				58.44									
investorguide	chkp	-1.93%	57.31	58.32	-1.13		58.40	57.06		55.91	28.82		26.09	11.931b			2.24	
marketintellisearch	chkp	-1.9 %	$57.33	$58.32	-1.11	2367.70k	$58.40	$57.06	$58.44			244.05m	48.30	14.26b	0.0 %		1.21	
marketwatch	chkp	-1.90%	$57.47	open: 58.40	-1.11	400	$58.40	$57.06	$58.44	$58.57	$30.53		25.45	$12.06b			2.25	
minyanville	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
msn-money	chkp	-1.90%	57.33	58.40	-1.11	2.35 mil	58.40	57.06	58.44	58.57	30.17	208.41 mil	24.82	12.18 bil			2.24	
nasdaq-com	chkp	1.9%	$ 57.33	$ 58.32	1.11	2,347,086	$ 58.40	$ 57.06	$ 58.44	$ 58.57	$ 30.17	207,589,000	25.71	$ 11,901,077,370			$ 2.23	
optimum	chkp	-2.12%	57.20 ( 3:54 pm edt)	58.40	-1.24	2,273,039	58.40	57.06	58.44	58.57	30.04	209.10m		12.0b				
paidcontent	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
pc-quote	chkp	-1.90%	57.33	58.4	-1.11	2,347,448	58.4	57.06	58.44	58.57	30.17	211,608,250	25.2987	12,131,501,000				
personal-wealth-biz	chkp	-1.90%	57.33	58.32	-1.11	2,347,286	58.40	57.06	58.44	55.91	28.82		26.09			0.00	2.24	
predictwallstreet	chkp	-1.90%	57.33		-1.11	2,347,086												
raymond-james	chkp	-1.90	57.33	58.40	-1.11	2,347,086	58.40	57.06	57.33	58.57	30.53		25.04				2.29	
renewable-energy-world	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,586	58.40	57.06	58.44	58.57	30.17	209,099,392						
screamingmedia	chkp	-1.90%	$	open: 58.40	-1.11	400	$58.40	$57.06	$58.44	$58.57	$30.53		25.45	$12.06b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	-1.90%	last trade: 57.33		change: -1.110								p/e ratio: 26.09					
smartmoney	chkp	(-1.90%)	57.33	$58.40	-1.11	2,346,986	$58.40	$57.06	$58.44	$58.57	$30.17			12,203,100	0.00%	$0.00		
stocknod	chkp	-1.899%	57.33 usd	58.40	-1.110	2,346,486	58.40	57.06	58.44	58.57	30.17	209,099,392						
stockpickr	chkp	-1.90%	$57.33 -1.11 | -1.90%	58.32	-1.11	2.35m	58.40	57.06	58.44	58.57	30.17							
stocksmart	chkp	%	$55.7	45.99		268,502	56.35	54.64										
stocktwits	chkp	-1.97%	57.29		-1.15													
streetinsider-com	chkp	1.9%	57.33	$58.40	-1.11	2,346,124	$58.40	$57.06	$58.44	$58.57	$30.04						$0.00	
thecramerreport	chkp		57.33	58.32	-1.11	2347086	58.40	57.06										
thestree	chkp	-1.9%	$57.33	58.32	-1.11	2346986	58.4	57.06	58.44	-58.57	30.17	2.08414687e8		1.2127968985e10				
tickerspy	chkp	-1.90%	$57.33	58.40	-1.11	2,346,786	58.40	57.06	58.44	58.57	30.17		25.3	12.1b	0.00%	$0.00		
tmx-quotemedia	chkp	-1.90%	57.330	58.400	-1.110	2,347,286	58.400	57.060	58.440	58.570	30.530	208,414,687	26.20	11,948,414,006			2.23	
updown	chkp	-1.90%	$57.33	$58.32	-$1.11	2,346,786	$58.40	$57.06	$58.44	$58.57	$30.53	208.41b	25.48	$12.18b			2.29	
wallstreetsurvivor	chkp	-1.90%	57.33	58.40	-1.11	2,346,486	58.40	57.06		58.57	33.24		26.20	$12b			2.13	
yahoo-finance	chkp	1.90%	57.33	58.32	1.11	2,347,086	58.40	57.06	58.44	58.57	30.17		25.59	11.93b			2.24	
ycharts-com	chkp	-2.00%	57.29		-1.17					58.40	30.53		25.69	11.94b	0.00%		2.23	
zacks	chkp	(-1.90%)	57.33		-1.11	vol.  2,347,086	58.40	57.06		58.57	30.04		24.25	12.13 b	0.00	0.00	2.41	
advfn	uve	-0.84	4.73	4.73	-0.04	139245	4.75	4.681										
barchart	uve	-0.84%	4.73	4.73	-0.04	139,545	4.75	4.68	4.77	6.05	3.92		6.05	$186.31 m	8.26%	$0.40	+1.12	
barrons	uve	0.84%	4.73	4.73	-0.04	137,698	4.75	4.681				40.25 million		$191.16 million	8.46%	$0.1		
bloomberg	uve	-0.839%	4.730	4.730	-0.040	139,245	4.750	4.681		6.05	4.00	39.388mil	7.167	186.305mil	4.219	0.100 regular cash	0.660	
boston-com	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
bostonmerchant	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
business-insider	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
chron	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
cio-com	uve	-0.84%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998	4.339	186m	8.4	0.4		
cnn-money	uve	-0.84%	4.73	4.73	-0.04	139,245	4.75	4.68	4.77				4.3	$186.3m	8.46%			
easystockalterts	uve	-0.85%	4.73	4.73	-0.04	139245	4.75	4.68	4.77	6.05	4.00		4.34				1.09	
eresearch-fidelity-com	uve	-0.84%	4.7300	4.7300	-0.0400	139,245	4.7500	4.6810	4.7700	6.0500	4.0000	39,388,000	4.42	$187.88m	8.39%	$0.100000		
finance-abc7-com	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
finance-abc7chicago-com	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
financial-content	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
finapps-forbes-com	uve	-0.8%	$4.73	4.73	-0.04	139,245	4.75	4.68	4.77	6.05	4.00	39 mil		186 mil	8.5	0.40		
finviz	uve	-0.84%	4.73			140,845			4.77	-20.50%	22.86%	39.39m	4.34	186.31m		0.40	1.09	
fool	uve	-0.84%	$4.73	$4.73	-0.04	139,245	$4.75	$4.68	$4.77	$6.05	$4.00		4.40	$186.31m	8.10%	0.40		
foxbusiness	uve		$4.73		-0.04	139,914			$4.77									
google-finance	uve	(-0.84%)	4.73	4.73	-0.04	139,245.00	4.75	4.68		6.05	4.00	39.39m	4.35	186.31m	8.46	0.10	1.09	
howthemarketworks	uve	-0.839%	4.73	4.73	-0.04	137,698	4.75	4.681	4.77									
hpcwire	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,914	4.750	4.681	4.770	6.050	4.000	39,387,998						
insidestocks	uve	-0.84%	4.73	4.73	-0.04	139914	4.75	4.68										
investopedia	uve	-0.84 %	$4.73	4.73	-0.04				4.77									
investorguide	uve	-0.84%	4.73	4.73	-0.04		4.75	4.681		6.05	3.98		4.37	186.3m			1.091	
marketintellisearch	uve	-0.84 %	$4.73	$4.73	-0.04	139.60k	$4.75	$4.68	$4.77			39.39m	4.38	0.19b	8.39 %		1.09	
marketwatch	uve	-0.84%	$4.73	open: 4.73	-0.04	2,216	$4.75	$4.68	$4.77	$6.05	$4.00		4.23	$191.16m	8.46%	0.10	1.12	
minyanville	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
msn-money	uve	-0.84%	4.73	4.73	-0.04	139,245	4.75	4.68	4.77	6.05	4.00	39.39 mil	4.34	187.88 mil	8.39%	0.40	1.09	
nasdaq-com	uve	0.84%	$ 4.73		0.04	139,245	$ 4.75	$ 4.681	$ 4.77	$ 6.05	$ 4	39,388,000	4.22	$ 186,305,240	8.39 %	$0.400000	$ 1.12	
optimum	uve	-0.84%	4.73 ( 4:15 pm edt)	4.73	-0.04	139,245	4.75	4.68	4.77	6.05	4.00	39.39m	4.3	186.3m	8.46	0.40	1.09	
paidcontent	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
pc-quote	uve	-0.84%	4.73	4.73	-0.04	139,245	4.75	4.681	4.77	6.05	4.00	39,721,099	4.37615	187,881,000		0.1		
personal-wealth-biz	uve	-0.84%	4.73	4.73	-0.04	139,914	4.75	4.681	4.77	6.05	3.98		4.37		6.29	0.30	1.091	
predictwallstreet	uve	-0.84%	4.73		-0.04	139,245												
raymond-james	uve	-0.84	4.73	4.73	-0.04	139,245	4.75	4.68	4.73	6.05	4.00		4.22				1.12	
renewable-energy-world	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
screamingmedia	uve	-0.84%	$	open: 4.73	-0.04	1,547	$4.75	$4.68	$4.77	$6.05	$4.00		4.23	$191.16m	8.46%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	-0.84%	last trade: 4.73		change: -0.040								p/e ratio: 4.37					
smartmoney	uve	(-0.84%)	4.73	$4.73	-0.04	139,245	$4.75	$4.68	$4.77	$6.05	$4.00			187,900	8.39%	$0.10		
stocknod	uve	-0.8386%	4.730 usd	4.730	-0.0400	139,245	4.750	4.681	4.770	6.050	4.000	39,387,998						
stockpickr	uve	-0.84%	$4.73 -0.04 | -0.84%	4.73	-0.04	139.25k	4.75	4.68	4.77	6.05	4.00							
stocksmart	uve	%	$5.31	4.87		3,476	5.41	5.31										
stocktwits	uve	-0.84%	4.73		-0.04													
streetinsider-com	uve	0.84%	4.73	$4.73	-0.04	139,245	$4.75	$4.68	$4.77	$6.05	$4.00		4.34				$1.09	
thecramerreport	uve		4.73	4.73	-0.04	140845	4.75	4.681										
thestree	uve	-0.84%	$4.73	4.73	-0.04	139245	4.75	4.68	4.77	-6.05	4.0	3.9387998e7		1.9063791e8				
tickerspy	uve	-0.84%	$4.73	4.73	-0.04	139,245	4.75	4.68	4.77	6.05	4.00		4.4	187.8m	8.39%	$0.10		
tmx-quotemedia	uve	-0.84%	4.730	4.730	-0.040	139,914	4.750	4.681	4.770	6.050	4.000	39,387,998	4.40	186,305,231	8.457	0.100 usd	1.09	
updown	uve	-0.84%	$4.73	$4.73	-$0.04	137,698	$4.75	$4.68	$4.77	$6.05	$4.00	39.38b	4.26	$188m			1.12	
wallstreetsurvivor	uve	-0.84%	4.73	4.73	-0.04	137,698	4.75	4.68		6.05	4.00		4.40	$188m	8.40%	0.32 -	0.92	
yahoo-finance	uve	0.84%	4.73	4.73	0.04	140,845	4.75	4.68	4.77	6.05	4.00		4.34	186.30m	8.40%	0.40	1.09	
ycharts-com	uve	-0.84%	4.73		-0.04					6.05	4.00		4.22	186.31m	8.37%		1.12	
zacks	uve	(-0.84%)	4.73		-0.04	vol.  139,245	4.75	4.68		6.05	4.00		5.96	187.88 m	8.39	0.40	.8	
advfn	clp	-1.77	21.03	21.09	-0.38	505731	21.28	20.9										
barchart	clp	-1.77%	21.03	21.08	-0.38	505,731	21.28	20.90	21.41	21.46	13.87		21.04	$1.70 b	2.8%	$0.60	-0.64	
barrons	clp	1.77%	21.03	21.09	-0.38	496,672	21.28	20.90				71.92 million		$1.79 billion	2.85%	$0.15		
bloomberg	clp	-1.775%	21.030	21.090	-0.380	505,731	21.280	20.900		21.48	14.33	83.475mil		1,755.478mil	2.853	0.150 regular cash	-0.530	
boston-com	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
bostonmerchant	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
business-insider	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
chron	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
cio-com	clp	-1.77%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943		2b	2.8	0.6		
cnn-money	clp	-1.77%today&rsquo;s change	21.03data as of 4:03pm et	21.09	-0.38	495,506	21.28	20.90	21.41				nm	$1.8b	2.85%			
easystockalterts	clp	-1.80%	21.03	21.09	-0.38	505731	21.28	20.90	21.41	21.48	14.10						-0.61	
eresearch-fidelity-com	clp	-1.77%	21.0300	21.0900	-0.3800	505,731	21.2800	20.9000	21.4100	21.4800	14.3300	83,475,000	nm	$1.79b	2.80%	$0.150000		
finance-abc7-com	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
finance-abc7chicago-com	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
financial-content	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
finapps-forbes-com	clp	-1.8%	$21.03	21.09	-0.38	505,731	21.28	20.90	21.41	21.48	14.33	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	-1.77%	21.03			505,731			21.41	-2.00%	51.63%	83.47m		1.79b		0.60	-0.59	
fool	clp	-1.77%	$21.03	$21.09	-0.38	449,449	$21.28	$20.90	$21.41	$21.48	$14.33		0.00	$1.76b	5.30%	0.60		
foxbusiness	clp		$21.03		-0.38	505,731			$21.41									
google-finance	clp	(-1.77%)	21.03	21.09	-0.38	505,731.00	21.28	20.90		21.48	14.33	83.47m		1.76b	2.85	0.15	-0.59	
howthemarketworks	clp	-1.775%	21.03	21.09	-0.38	496,672	21.28	20.9	21.41									
hpcwire	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
insidestocks	clp	-1.77%	21.03	21.08	-0.38	496672	21.28	20.90					price earnings ratio: 20.82					
investopedia	clp	-1.77 %	$21.03	21.09	-0.38				21.41									
investorguide	clp	-1.77%	21.03	21.09	-0.38		21.25	21.02		21.48	13.20			1.755b			-0.638	
marketintellisearch	clp	-1.77 %	$21.03	$21.09	-0.38	492.30k	$21.28	$20.90	$21.41			83.47m	0.00	1.79b	2.8 %		-0.59	
marketwatch	clp	-1.77%	$21.03	open: 21.09	-0.38	10,225	$21.28	$20.90	$21.41	$21.48	$14.33		3.76	$1.79b	2.85%	0.15	5.59	
minyanville	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
msn-money	clp	-1.77%	21.03	21.09	-0.38	505,731	21.28	20.90	21.41	21.48	14.33	83.47 mil	-34.48	1.79 bil	2.80%	0.60	-0.61	
nasdaq-com	clp	1.77%	$ 21.03		0.38	505,731	$ 21.28	$ 20.90	$ 21.41	$ 21.48	$ 14.33	83,475,000		$ 1,755,479,250	2.8 %	$0.600000	$ -0.64	
optimum	clp	-1.77%	21.03 ( 4:15 pm edt)	21.09	-0.38	505,731	21.28	20.90	21.41	21.48	14.10	83.47m		1.8b	2.85	0.60	-0.61	
paidcontent	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
pc-quote	clp	-1.77%	21.03	21.09	-0.38	505,731	21.28	20.9	21.41	21.48	14.33	84,983,348	-35.09836	1,787,200,000		0.15		
personal-wealth-biz	clp	-1.77%	21.03	21.09	-0.38	505,731	21.28	20.90	21.41	21.48	13.20				2.80	0.60	-0.638	
predictwallstreet	clp	-1.77%	21.03		-0.38	505,731												
raymond-james	clp	-1.77	21.03	21.09	-0.38	505,731	21.28	20.90	21.03	21.48	14.33						-0.61	
renewable-energy-world	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
screamingmedia	clp	-1.77%	$	open: 21.09	-0.38	10,225	$21.28	$20.90	$21.41	$21.48	$14.33		3.76	$1.79b	2.85%	0.15	5.59	
scroli	clp	%	clp			0												
simple-stock-quotes	clp	-1.77%	last trade: 21.03		change: -0.380													
smartmoney	clp	(-1.77%)	21.03	$21.09	-0.38	505,731	$21.28	$20.90	$21.41	$21.48	$14.33			1,787,200	2.80%	$0.15		
stocknod	clp	-1.775%	21.03 usd	21.09	-0.3800	505,731	21.28	20.90	21.41	21.48	14.33	83,474,943						
stockpickr	clp	-1.77%	$21.03 -0.38 | -1.77%	21.09	-0.38	505.73k	21.28	20.90	21.41	21.48	14.33							
stocksmart	clp	%	$20.295	18.12		95,302	21.12	20.24										
stocktwits	clp	-1.73%	21.04		-0.37													
streetinsider-com	clp	1.77%	21.03	$21.09	-0.38	505,731	$21.28	$20.90	$21.41	$21.48	$14.10						$-0.61	
thecramerreport	clp		21.03	21.09	-0.38	505731	21.28	20.90										
thestree	clp	-1.77%	$21.03	21.09	-0.38	505731	21.28	20.9	21.41	-21.48	14.33	8.3474943e7		1.791372277e9				
tickerspy	clp	-1.77%	$21.03	21.09	-0.38	505,731	21.28	20.90	21.41	21.48	14.33		-35.1	1.7b	2.80%	$0.15		
tmx-quotemedia	clp	-1.77%	21.030	21.090	-0.380	505,731	21.280	20.900	21.410	21.480	14.330	83,474,943		1,755,478,051	2.802	0.150 usd	-0.63	
updown	clp	-1.77%	$21.03	$21.09	-$0.38	495,506	$21.28	$20.90	$21.41	$21.48	$14.33	83.47b		$1.78b			-0.63	
wallstreetsurvivor	clp	-1.77%	21.03	21.09	-0.38	496,672	21.28	20.90		21.48	14.67			$2b	2.80%	0.60 -	-0.67	
yahoo-finance	clp	1.77%	21.03	21.09	0.38	505,731	21.28	20.90	21.41	21.48	14.33			1.76b	2.80%	0.60	-0.64	
ycharts-com	clp	-1.73%	21.04		-0.37					21.48	14.33			1.70b	3.05%		-0.63	
zacks	clp	(-1.77%)	21.03		-0.38	vol.  505,731	21.28	20.90		21.48	14.10		20.99	1.79 b	2.80	0.60	1.02	
advfn	hmsy	-1.04	78.34	78.48	-0.82	101457	79.46	77.98										
barchart	hmsy	-1.04%	78.34	78.48	-0.82	112,119	79.46	77.98	79.16	84.82	50.58		52.50	$2.18 b			+1.48	
barrons	hmsy	1.04%	78.34	78.48	-0.82	101,207	79.46	77.98				28.46 million		$2.24 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	-1.036%	78.340	78.480	-0.820	101,457	79.460	77.980		84.82	50.58	28.157mil	52.932	2,205.846mil			1.480	
boston-com	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
bostonmerchant	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
business-insider	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
chron	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
cio-com	hmsy	-1.04%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348	52.93	2b				
cnn-money	hmsy	-1.04%	78.34	78.48	-0.82	101,457	79.46	77.98	79.16				52.9	$2.2b				
easystockalterts	hmsy	-1.04%	78.34	78.48	-0.82	101457	79.46	77.98	79.16	84.82	50.58		52.93				1.48	
eresearch-fidelity-com	hmsy	-1.04%	78.3400	78.4800	-0.8200	101,457	79.4600	77.9800	79.1600	84.8200	50.5800	28,258,000	53.49	$2.24b				
finance-abc7-com	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
financial-content	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	-1.0%	$78.34	78.48	-0.82	101,207	79.46	77.98	79.16	84.82	50.58	28 mil	52.9	2 bil	0.0	0.00	1.48	
finviz	hmsy	-1.04%	78.34			101,207			79.16	-7.64%	54.88%	28.26m	53.49	2.24b			1.48	
fool	hmsy	-1.04%	$78.34	$78.48	-0.82	98,037	$79.46	$77.98	$79.16	$84.82	$50.58		53.50	$2.21b				
foxbusiness	hmsy		$78.34		-0.82	102,466			$79.16									
google-finance	hmsy	(-1.04%)	78.34	78.48	-0.82	101,207.00	79.46	77.98		84.82	50.58	28.26m	52.99	2.21b			1.48	
howthemarketworks	hmsy	-1.036%	78.34	78.48	-0.82	98,037	79.46	77.98	79.16									
hpcwire	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
insidestocks	hmsy	-1.04%	78.34	78.48	-0.82	101457	79.46	77.98					price earnings ratio: 52.93					
investopedia	hmsy	-1.04 %	$78.34	78.48	-0.82				79.16									
investorguide	hmsy	-1.04%	78.34	78.72	-0.82		79.46	77.98		84.82	50.58		53.56	2.206b			1.478	
marketintellisearch	hmsy	-1.04 %	$78.34	$78.72	-0.82	103.40k	$79.46	$77.98	$79.16			28.26m	53.49	2.24b	0.0 %		1.48	
marketwatch	hmsy	-1.04%	$78.34	open: 78.48	-0.82	3,820	$79.46	$77.98	$79.16	$84.82	$50.58		53.60	$2.24b			1.46	
minyanville	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
msn-money	hmsy	-1.04%	78.34	78.48	-0.82	101,207	79.46	77.98	79.16	84.82	50.58	28.26 mil	52.93	2.24 bil			1.48	
nasdaq-com	hmsy	1.04%	$ 78.34	$ 78.48	0.82	101,457	$ 79.46	$ 77.98	$ 79.16	$ 84.82	$ 50.58	28,157,000	52.93	$ 2,205,819,380			$ 1.48	
optimum	hmsy	-1.04%	78.34 ( 4:30 pm edt)	78.48	-0.82	101,207	79.46	77.98	79.16	84.82	50.58	28.16m	52.9	2.2b			1.48	
paidcontent	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
pc-quote	hmsy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hmsy	-1.04%	78.34	78.72	-0.82	102,466	79.46	77.98	79.16	84.82	50.58		53.56			0.00	1.478	
predictwallstreet	hmsy	-1.04%	78.34		-0.82	101,207												
raymond-james	hmsy	-1.04	78.34	78.48	-0.82	101,207	79.46	77.98	78.34	84.82	50.58		50.87				1.54	
renewable-energy-world	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,207	79.46	77.98	79.16	84.82	50.58	28,157,348						
screamingmedia	hmsy	-1.04%	$	open: 78.48	-0.82	3,570	$79.46	$77.98	$79.16	$84.82	$50.58		53.60	$2.24b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	-1.04%	last trade: 78.34		change: -0.820								p/e ratio: 53.56					
smartmoney	hmsy	(-1.04%)	78.34	$78.48	-0.82	101,457	$79.46	$77.98	$79.16	$84.82	$50.58			2,228,900	0.00%	$0.00		
stocknod	hmsy	-1.036%	78.34 usd	78.48	-0.8200	101,457	79.46	77.98	79.16	84.82	50.58	28,157,348						
stockpickr	hmsy	-1.04%	$78.34 -0.82 | -1.04%	78.48	-0.82	101.21k	79.46	77.98	79.16	84.82	50.58							
stocksmart	hmsy	%	$76.24	65.57		6,577	78.12	76.16										
stocktwits	hmsy	-1.15%	78.25		-0.91													
streetinsider-com	hmsy	1.04%	78.34	$78.48	-0.82	101,457	$79.46	$77.98	$79.16	$84.82	$50.58		52.93				$1.48	
thecramerreport	hmsy		78.34	78.72	-0.82	101457	79.46	77.98										
thestree	hmsy	-1.04%	$78.34	78.48	-0.82	101457	79.46	77.98	79.16	-84.82	50.58	2.8157348e7		2.232032976e9				
tickerspy	hmsy	-1.04%	$78.34	78.48	-0.82	101,457	79.46	77.98	79.16	84.82	50.58		53.5	2.2b	0.00%	$0.00		
tmx-quotemedia	hmsy	-1.04%	78.340	78.480	-0.820	102,466	79.460	77.980	79.160	84.820	50.580	28,157,348	53.50	2,205,846,642			1.48	
updown	hmsy	-1.04%	$78.34	$78.48	-$0.82	97,737	$79.46	$77.98	$79.16	$84.82	$50.58	28.15b	51.44	$2.22b			1.54	
wallstreetsurvivor	hmsy	-1.04%	78.34	78.48	-0.82	98,037	79.46	77.98		84.82	50.97		53.50	$2b			1.41	
yahoo-finance	hmsy	1.04%	78.34	78.72	0.82	101,457	79.46	77.98	79.16	84.82	50.58		53.00	2.21b			1.48	
ycharts-com	hmsy	-1.15%	78.25		-0.91					84.82	50.58		52.87	2.18b	0.00%		1.48	
zacks	hmsy	(-1.04%)	78.34		-0.82	vol.  101,207	79.46	77.98		84.82	50.58		52.42	2.24 b	0.00	0.00	1.51	
advfn	siro	-2.36	54.68	55.37	-1.32	391461	55.672	54.35										
barchart	siro	-2.36%	54.68	54.91	-1.32	391,461	55.67	54.35	56.00	57.87	29.55		21.16	$3.03 b			+1.99	
barrons	siro	2.36%	54.68	55.37	-1.32	391,461	55.672	54.35				56.62 million		$3.10 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	-2.357%	54.680	55.370	-1.320	391,461	55.672	54.350		57.87	29.55	55.761mil	25.551	3,049.016mil		2.500 special cash	2.140	
boston-com	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
bostonmerchant	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
business-insider	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
chron	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
cio-com	siro	-2.36%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081	27.48	3b				
cnn-money	siro	-2.36%	54.68	55.37	-1.32	391,461	55.67	54.35	56.00				27.5	$3.0b				
easystockalterts	siro	-2.38%	54.68	55.37	-1.32	391461	55.67	54.35	56.00	57.87	29.55		27.48				1.99	
eresearch-fidelity-com	siro	-2.36%	54.6800	55.3700	-1.3200	391,461	55.6720	54.3500	56.0000	57.8700	29.5500	55,761,000	28.14	$3.12b				
finance-abc7-com	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
financial-content	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
finapps-forbes-com	siro	-2.4%	$54.68	55.37	-1.32	391,461	55.67	54.35	56.00	57.87	29.55	56 mil	27.5	3 bil	0.0	0.00	1.99	
finviz	siro	-2.36%	54.68			391,361			56.00	-5.51%	85.04%	55.76m	27.48	3.05b			1.99	
fool	siro	-2.36%	$54.68	$55.37	-1.32	391,361	$55.67	$54.35	$56.00	$57.87	$29.55		28.10	$3.05b				
foxbusiness	siro		$54.68		-1.32	391,461			$56.00									
google-finance	siro	(-2.36%)	54.68	55.37	-1.32	391,461.00	55.67	54.35		57.87	29.55	55.76m	27.54	3.05b			1.99	
howthemarketworks	siro	-2.357%	54.68	55.37	-1.32	391,099	55.672	54.35	56									
hpcwire	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
insidestocks	siro	-2.36%	54.68	54.91	-1.32	391400	55.67	54.35					price earnings ratio: 20.71					
investopedia	siro	-2.36 %	$54.68	55.37	-1.32				56.00									
investorguide	siro	-2.36%	54.68	55.64	-1.32		55.672	54.35		57.87	29.55		28.11	3.049b			1.992	
marketintellisearch	siro	-2.36 %	$54.68	$55.64	-1.32	389.40k	$55.67	$54.35	$56.00			55.76m	27.48	3.05b	0.0 %		1.99	
marketwatch	siro	-2.36%	$56.00	open: 55.37	-1.32	562	$55.67	$54.35	$56.00	$57.87	$29.55		949.31	$3.10b			0.06	
minyanville	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
msn-money	siro	-2.36%	54.68	55.37	-1.32	391,461	55.67	54.35	56.00	57.87	29.55	55.76 mil	27.48	3.12 bil			1.99	
nasdaq-com	siro	2.36%	$ 54.68	$ 55.37	1.32	391,461	$ 55.672	$ 54.35	$ 56	$ 57.87	$ 29.55	55,761,000	27.48	$ 3,049,011,480			$ 1.99	
optimum	siro	-2.36%	54.68 ( 5:20 pm edt)	55.37	-1.32	391,461	55.67	54.35	56.00	57.87	29.55	55.76m	27.5	3.0b			1.99	
paidcontent	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
pc-quote	siro	-2.36%	54.68	55.37	-1.32	391,461	55.672	54.35	56.0	57.87	29.55	57,107,096	28.1407	3,122,616,000		2.5		
personal-wealth-biz	siro	-2.36%	54.68	55.64	-1.32	391,461	55.672	54.35	56.00	57.87	29.55		28.11			0.00	1.992	
predictwallstreet	siro	-2.36%	54.68		-1.32	391,461												
raymond-james	siro	-2.36	54.68	55.37	-1.32	391,461	55.67	54.35	54.68	57.87	29.55		26.80				2.04	
renewable-energy-world	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
screamingmedia	siro	-2.36%	$	open: 55.37	-1.32	562	$55.67	$54.35	$56.00	$57.87	$29.55		949.31	$3.10b			0.06	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	-2.36%	last trade: 54.68		change: -1.320								p/e ratio: 28.11					
smartmoney	siro	(-2.36%)	54.68	$55.37	-1.32	391,461	$55.67	$54.35	$56.00	$57.87	$29.55			3,122,600	0.00%	$2.50		
stocknod	siro	-2.357%	54.68 usd	55.37	-1.320	391,461	55.67	54.35	56.00	57.87	29.55	55,761,081						
stockpickr	siro	-2.36%	$54.68 -1.32 | -2.36%	55.37	-1.32	391.36k	55.67	54.35	56.00	57.87	29.55							
stocksmart	siro	%	$53.23	42		25,578	54.4	53.23										
stocktwits	siro	-2.39%	54.66		-1.34													
streetinsider-com	siro	2.36%	54.68	$55.37	-1.32	391,461	$55.67	$54.35	$56.00	$57.87	$29.55		27.48				$1.99	
thecramerreport	siro		54.68	55.64	-1.32	391461	55.672	54.35										
thestree	siro	-2.36%	$54.68	55.37	-1.32	391361	55.67	54.35	56.0	-57.87	29.55	5.5761081e7		3.103104158e9				
tickerspy	siro	-2.36%	$54.68	55.37	-1.32	391,461	55.67	54.35	56.00	57.87	29.55		28.1	3.1b	0.00%	$2.50		
tmx-quotemedia	siro	-2.36%	54.680	55.370	-1.320	391,461	55.672	54.350	56.000	57.870	29.550	55,761,081	28.10	3,049,015,909			1.99	
updown	siro	-2.36%	$54.68	$55.37	-$1.32	390,899	$55.67	$54.35	$56.00	$57.87	$29.55	55.76b	27.43	$3.12b			2.04	
wallstreetsurvivor	siro	-2.36%	54.68	55.37	-1.32	391,099	55.67	54.35		57.87	29.55		28.10	$3b			1.59	
yahoo-finance	siro	2.36%	54.68	55.64	1.32	391,461	55.67	54.35	56.00	57.87	29.55		27.45	3.05b			1.99	
ycharts-com	siro	-2.38%	54.66		-1.33					57.87	29.55		27.47	3.03b	0.00%		1.99	
zacks	siro	(-2.36%)	54.68		-1.32	vol.  391,461	55.67	54.35		57.87	29.55		21.29	3.12 b	0.00	0.00	2.63	
advfn	nwl	-2.88	15.5	15.8	-0.46	2703319	15.81	15.44										
barchart	nwl	-2.88%	15.50	15.80	-0.46	2,703,319	15.81	15.44	15.96	20.24	14.14		10.24	$4.50 b	1.99%	$0.32	+1.00	
barrons	nwl	2.88%	15.50	15.80	-0.46	2.700m	15.81	15.44				305.40 million		$4.68 billion	2.06%	$0.08		
bloomberg	nwl	-2.882%	15.500	15.800	-0.460	2,703,319	15.810	15.440		20.38	14.14	291.300mil	10.473	4,515.150mil	1.485	0.080 regular cash	1.480	
boston-com	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
bostonmerchant	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
business-insider	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
chron	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
cio-com	nwl	-2.88%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000	15.35	5b	2	0.32		
cnn-money	nwl	-2.88%	15.50	15.80	-0.46	2,699,755	15.81	15.44	15.96				15.3	$4.5b	2.06%			
easystockalterts	nwl	-2.91%	15.50	15.80	-0.46	2703319	15.81	15.44	15.96	20.38	14.14		15.35				1.01	
eresearch-fidelity-com	nwl	-2.88%	15.5000	15.8000	-0.4600	2,703,319	15.8100	15.4400	15.9600	20.3800	14.1400	309,546,000	15.96	$4.94b	2.01%	$0.080000		
finance-abc7-com	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
financial-content	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	-2.9%	$15.50	15.80	-0.46	2,703,319	15.81	15.44	15.96	20.38	14.14	310 mil	15.5	5 bil	2.1	0.32	1.00	
finviz	nwl	-2.88%	15.50			2,703,319			15.96	-23.41%	9.62%	309.55m	15.20	4.80b		0.32	1.02	
fool	nwl	-2.88%	$15.50	$15.80	-0.46	2,703,319	$15.81	$15.44	$15.96	$20.38	$14.14		15.80	$4.51b	1.40%	0.32		
foxbusiness	nwl		$15.50		-0.46	2,703,319			$15.96									
google-finance	nwl	(-2.88%)	15.50	15.80	-0.46	2.70m	15.81	15.44		20.38	14.14	309.55m	15.26	4.80b	2.06	0.08	1.02	
howthemarketworks	nwl	-2.882%	15.5	15.8	-0.46	2,699,705	15.81	15.44	15.96									
hpcwire	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
insidestocks	nwl	-2.88%	15.50	15.80	-0.46	2699705	15.81	15.44					price earnings ratio: 9.87					
investopedia	nwl	-2.88 %	$15.50	15.80	-0.46				15.96									
investorguide	nwl	-2.94%	15.49	15.80	-0.47		15.805	15.49		20.38	14.14		15.63	4.511b			1.021	
marketintellisearch	nwl	-2.88 %	$15.50	$15.80	-0.46	2673.20k	$15.81	$15.44	$15.96			309.55m	15.65	4.94b	2.01 %		1.02	
marketwatch	nwl	-2.88%	$15.50	open: 15.80	-0.46	3,264	$15.81	$15.44	$15.96	$20.38	$14.14		14.91	$4.68b	2.06%	0.08	1.04	
minyanville	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
msn-money	nwl	-2.88%	15.50	15.80	-0.46	2.7 mil	15.81	15.44	15.96	20.38	14.14	309.55 mil	15.20	4.94 bil	2.01%	0.32	1.02	
nasdaq-com	nwl	2.88%	$ 15.50		0.46	2,703,219	$ 15.81	$ 15.44	$ 15.96	$ 20.38	$ 14.14	291,200,000	15.5	$ 4,513,600,000	2 %	$0.320000	$ 1	
optimum	nwl	-2.88%	15.50 ( 4:15 pm edt)	15.80	-0.46	2,703,319	15.81	15.44	15.96	20.38	14.14	291.20m	15.3	4.5b	2.06	0.32	1.01	
paidcontent	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
pc-quote	nwl	-2.88%	15.5	15.8	-0.46	2,703,319	15.81	15.44	15.96	20.38	14.14	299,842,065	15.64706	4,647,552,000		0.08		
personal-wealth-biz	nwl	-2.88%	15.50	15.80	-0.46	2,703,319	15.81	15.44	15.96	20.38	14.14		15.63		1.44	0.23	1.021	
predictwallstreet	nwl	-2.88%	15.50		-0.46	2,703,319												
raymond-james	nwl	-2.88	15.50	15.80	-0.46	2,703,319	15.81	15.44	15.50	20.38	14.14		14.35				1.08	
renewable-energy-world	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
screamingmedia	nwl	-2.88%	$	open: 15.80	-0.46	3,264	$15.81	$15.44	$15.96	$20.38	$14.14		14.91	$4.68b	2.06%	0.08	1.04	
scroli	nwl	-2.88%	nwl 15.50	15.80	-0.46	2,281,724	15.81	15.44	15.96	20.38	14.14		15.26				1.02	
simple-stock-quotes	nwl	-2.88%	last trade: 15.50		change: -0.460								p/e ratio: 15.63					
smartmoney	nwl	(-2.88%)	15.50	$15.80	-0.46	2,703,319	$15.81	$15.44	$15.96	$20.38	$14.14			4,647,600	2.01%	$0.08		
stocknod	nwl	-2.882%	15.50 usd	15.80	-0.4600	2,703,319	15.81	15.44	15.96	20.38	14.14	291,200,000						
stockpickr	nwl	-2.88%	$15.50 -0.46 | -2.88%	15.80	-0.46	2.70m	15.81	15.44	15.96	20.38	14.14							
stocksmart	nwl	%	$17.365	17.96		193,634	17.855	17.35										
stocktwits	nwl	-3.01%	15.48		-0.48													
streetinsider-com	nwl	2.88%	15.50	$15.80	-0.46	2,703,319	$15.81	$15.44	$15.96	$20.38	$14.14		15.35				$1.01	
thecramerreport	nwl		15.96	15.84	-0.11	2865593	15.99	15.74										
thestree	nwl	-2.88%	$15.5	15.8	-0.46	2703319	15.81	15.44	15.96	-20.38	14.14	2.912e8		4.679584e9				
tickerspy	nwl	-2.88%	$15.50	15.80	-0.46	2,703,319	15.81	15.44	15.96	20.38	14.14		15.6	4.6b	2.01%	$0.08		
tmx-quotemedia	nwl	-2.88%	15.500	15.800	-0.460	2,703,319	15.810	15.440	15.960	20.380	14.140	291,200,000	15.80	4,513,600,000	2.005	0.080 usd	1.01	
updown	nwl	-2.88%	$15.50	$15.80	-$0.46	2,643,805	$15.81	$15.44	$15.96	$20.38	$14.14	291.20b	14.70	$4.64b			1.09	
wallstreetsurvivor	nwl	-2.88%	15.50	15.80	-0.46	2,699,705	15.81	15.44		20.38	14.14		15.80	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	2.88%	15.50	15.80	0.46	2,703,319	15.81	15.44	15.96	20.38	14.14		15.18	4.51b	2.00%	0.32	1.02	
ycharts-com	nwl	-3.01%	15.48		-0.48					20.38	14.14		15.18	4.50b	2.27%		1.02	
zacks	nwl	(-2.88%)	15.50		-0.46	vol.  2,703,219	15.81	15.44		20.38	14.14		10.17	4.65 b	2.01	0.32	1.57	
advfn	ldsh	0.00	56.17		0.0													
barrons	ldsh																	
bloomberg	ldsh																	
boston-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
bostonmerchant	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
business-insider	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
chron	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
cio-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552	29.88	882m				
cnn-money	ldsh																	
easystockalterts	ldsh	0.00%	56.17	24.80	+0.00	40234	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	23.06	15,707,552						
finance-abc7chicago-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	15,707,552						
financial-content	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	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	23.06	15,707,552						
insidestocks	ldsh																	
investorguide	ldsh		0.00															
marketintellisearch	ldsh	-5.23 %	$17.03	$17.54	-0.94	158.40k	$17.85	$16.79	$17.97						%			
marketwatch	ldsh																	
minyanville	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	23.06	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	23.06	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	23.06	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	23.06	15,707,552						
stockpickr	ldsh	0.61%	$56.17 0.34 | 0.61%	55.45	0.34	1.15m	57.49	55.45	55.83	57.49	20.93							
stocksmart	ldsh	%	$56.13	48.85		39,644	56.54	55.73										
stocktwits	ldsh	0.54%	56.13		+0.30													
streetinsider-com	ldsh	-0%	56.17	$24.80		40,234	$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																	
zacks	ldsh																	
advfn	itc	0.29	72.01	71.3	0.21	534107	72.23	70.74										
barchart	itc	+0.29%	72.01	71.33	+0.21	534,107	72.23	70.74	71.80	73.97	52.18		24.12	$3.66 b	1.86%	$1.34	+2.98	
barrons	itc	0.29%	72.01	71.30	+0.21	533,802	72.23	70.74				50.40 million		$3.67 billion	1.86%	$0.34		
bloomberg	itc	0.292%	72.010	71.300	0.210	534,107	72.230	70.740		74.67	53.53	51.037mil	23.924	3,675.165mil	1.862	0.335 regular cash	3.010	
boston-com	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
bostonmerchant	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
business-insider	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
chron	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
cio-com	itc	+0.29%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866	24.16	4b	1.9	1.34		
cnn-money	itc	+0.29%	72.01	71.30	+0.21	534,107	72.23	70.74	71.80				24.2	$3.7b	1.86%			
easystockalterts	itc	0.29%	72.01	71.30	+0.21	534107	72.23	70.74	71.80	74.67	53.53		24.16				2.98	
eresearch-fidelity-com	itc	0.29%	72.0100	71.3000	0.2100	534,107	72.2300	70.7400	71.8000	74.6700	53.5300	51,037,000	24.09	$3.66b	1.87%	$0.335000		
finance-abc7-com	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
finance-abc7chicago-com	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
financial-content	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
finapps-forbes-com	itc	0.3%	$72.01	71.30	0.21	534,107	72.23	70.74	71.80	74.67	53.53	51 mil	24.2	4 bil	1.9	1.34	2.98	
finviz	itc	0.29%	72.01			534,107			71.80	-2.65%	38.01%	51.04m	24.25	3.68b		1.34	2.97	
fool	itc	+0.29%	$72.01	$71.30	0.21	534,107	$72.23	$70.74	$71.80	$74.67	$53.53		24.10	$3.68b	2.40%	1.34		
foxbusiness	itc		$72.01		+0.21	534,107			$71.80									
google-finance	itc	(0.29%)	72.01	71.30	+0.21	534,107.00	72.23	70.74		74.67	53.53	51.04m	24.24	3.68b	1.86	0.34	2.97	
howthemarketworks	itc	0.292%	72.01	71.3	0.21	533,802	72.23	70.74	71.8									
hpcwire	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
insidestocks	itc	+0.29%	72.01	71.33	+0.21	534107	72.23	70.74										
investopedia	itc	+0.29 %	$72.01	71.30	+0.21				71.80									
investorguide	itc	+0.29%	72.01	71.30	+0.21		72.00	70.98		74.67	50.74		24.09	3.675b			2.98	
marketintellisearch	itc	0.29 %	$72.01	$71.30	0.21	526.50k	$72.23	$70.74	$71.80			51.04m	24.18	3.66b	1.87 %		2.97	
marketwatch	itc	+0.29%	$72.01	open: 71.30	+0.21	215	$72.23	$70.74	$71.80	$74.67	$53.53		51.25	$3.67b	1.86%	0.34	1.41	
minyanville	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
msn-money	itc	+0.29%	72.01	71.30	+0.21	534,107	72.23	70.74	71.80	74.67	53.53	51.04 mil	24.16	3.66 bil	1.87%	1.34	2.97	
nasdaq-com	itc	0.29%	$ 72.01		0.21	534,107	$ 72.23	$ 70.74	$ 71.80	$ 74.67	$ 53.53	51,037,000	24.16	$ 3,675,174,370	1.87 %	$1.340000	$ 2.98	
optimum	itc	+0.29%	72.01 ( 4:15 pm edt)	71.30	+0.21	534,107	72.23	70.74	71.80	74.67	53.53	51.04m	24.2	3.7b	1.86	1.34	2.98	
paidcontent	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
pc-quote	itc	0.29%	72.01	71.3	0.21	534,107	72.23	70.74	71.8	74.67	53.53	50,888,161	24.09396	3,664,457,000		0.335		
personal-wealth-biz	itc	+0.29%	72.01	71.30		534,107	72.23	70.74	71.80	74.67	50.74		24.09		1.87	1.34	2.98	
predictwallstreet	itc	+0.29%	72.01		+0.21	534,107												
raymond-james	itc	0.29	72.01	71.30	0.21	534,107	72.23	70.74	72.01	74.67	53.53		23.69				3.04	
renewable-energy-world	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
screamingmedia	itc	+0.29%	$	open: 71.30	+0.21	215	$72.23	$70.74	$71.80	$74.67	$53.53		51.25	$3.67b	1.86%	0.34	1.41	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	+0.29%	last trade: 72.01		change: 0.210								p/e ratio: 24.09					
smartmoney	itc	(0.29%)	72.01	$71.30	0.21	534,107	$72.23	$70.74	$71.80	$74.67	$53.53			3,664,400	1.87%	$0.34		
stocknod	itc	+0.2925%	72.01 usd	71.30	+0.2100	534,107	72.23	70.74	71.80	74.67	53.53	51,036,866						
stockpickr	itc	0.29%	$72.01 0.21 | 0.29%	71.33	0.21	534.11k	72.23	70.74	71.80	74.67	53.53							
stocksmart	itc	%	$70.84	61.71		18,735	72.39	70.84										
stocktwits	itc	0.21%	71.95		+0.15													
streetinsider-com	itc	0.29%	72.01	$71.30	+0.21	534,107	$72.23	$70.74	$71.80	$74.67	$53.53		24.16				$2.98	
thecramerreport	itc		72.01	71.30	+0.21	534107	72.23	70.74										
thestree	itc	0.29%	$72.01	71.33	0.21	534107	72.23	70.74	71.8	-74.67	53.53	5.1036866e7		3.668529928e9				
tickerspy	itc	0.29%	$72.01	71.30	+0.21	534,107	72.23	70.74	71.80	74.67	53.53		24.1	3.6b	1.87%	$0.34		
tmx-quotemedia	itc	0.29%	72.010	71.300	0.210	534,107	72.230	70.740	71.800	74.670	53.530	51,036,866	24.10	3,675,164,721	1.861	0.335 usd	2.98	
updown	itc	0.29%	$72.01	$71.30	$0.21	533,702	$72.23	$70.74	$71.80	$74.67	$53.53	51.03b	23.24	$3.66b			3.09	
wallstreetsurvivor	itc	0.29%	72.01	71.30	0.21	533,802	72.23	70.74		74.67	55.74		24.10	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	0.29%	72.01	71.30	0.21	534,107	72.23	70.74	71.80	74.67	53.53		24.16	3.68b	1.90%	1.34	2.98	
ycharts-com	itc	+0.21%	71.95		+0.15					74.67	53.53		24.14	3.65b	1.90%		2.98	
zacks	itc	(0.29%)	72.01		0.21	vol.  534,107	72.23	70.74		74.67	53.53		24.09	3.66 b	1.87	1.34	2.98	
advfn	osir	0.63	8.03	7.89	0.05	123539	8.07	7.89										
barchart	osir	+0.63%	8.03	7.89	+0.05	127,175	8.07	7.89	7.98	8.58	5.97		17.77	$263.54 m			+0.44	
barrons	osir	0.63%	8.03	7.89	+0.05	123,539	8.07	7.89				33.10 million		$256.64 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	0.627%	8.030	7.890	0.050	123,539	8.070	7.890		8.58	5.97	32.821mil	18.250	263.553mil			0.440	
boston-com	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
bostonmerchant	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
business-insider	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
chron	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
cio-com	osir	+0.63%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083	17.84	264m				
cnn-money	osir	+0.63%today&rsquo;s change	8.03data as of 3:59pm et	7.89	+0.05	123,539	8.07	7.89	7.98				17.8	$263.6m				
easystockalterts	osir	0.63%	8.03	7.89	+0.05	123539	8.07	7.89	7.98	8.58	5.97		17.84				0.45	
eresearch-fidelity-com	osir	0.63%	8.0300	7.8900	0.0500	123,539	8.0700	7.8900	7.9800	8.5800	5.9700	32,821,000	18.14	$261.91m				
finance-abc7-com	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
finance-abc7chicago-com	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
financial-content	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
finapps-forbes-com	osir	0.6%	$8.03	7.89	0.05	123,539	8.07	7.89	7.98	8.58	5.97	33 mil	18.2	264 mil	0.0	0.00	0.44	
finviz	osir	0.63%	8.03			123,539			7.98	-6.41%	34.51%	32.82m	17.73	261.90m			0.45	
fool	osir	+0.63%	$8.03	$7.89	0.05	123,539	$8.07	$7.89	$7.98	$8.58	$5.97		17.70	$263.55m				
foxbusiness	osir		$8.03		+0.05	124,134			$7.98									
google-finance	osir	(0.63%)	8.03	7.89	+0.05	123,539.00	8.07	7.89		8.58	5.97	32.82m	18.02	263.55m			0.45	
howthemarketworks	osir	0.627%	8.03	7.89	0.05	121,936	8.07	7.89	7.98									
hpcwire	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
insidestocks	osir	+0.63%	8.03	7.89	+0.05	123539	8.07	7.89										
investopedia	osir	+0.63 %	$8.03	7.89	+0.05				7.98									
investorguide	osir	+0.63%	8.03	7.98	+0.05		8.07	7.89		8.58	5.39		17.73	263.6m			0.45	
marketintellisearch	osir	0.63 %	$8.03	$7.98	0.05	120.60k	$8.07	$7.89	$7.98			32.82m	17.73	0.26b	0.0 %		0.45	
marketwatch	osir	+0.63%	$8.03	open: 7.89	+0.05	1,603	$8.07	$7.89	$7.98	$8.58	$5.97		18.03	$256.65m			0.45	
minyanville	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
msn-money	osir	+0.63%	8.03	7.89	+0.05	123,539	8.07	7.89	7.98	8.58	5.97	32.82 mil	17.84	261.91 mil			0.45	
nasdaq-com	osir	0.63%	$ 8.03	$ 7.89	0.05	123,539	$ 8.07	$ 7.89	$ 7.98	$ 8.58	$ 5.97	32,821,000	18.25	$ 263,552,630			$ 0.44	
optimum	osir	+0.63%	8.03 ( 4:30 pm edt)	7.89	+0.05	123,539	8.07	7.89	7.98	8.58	5.97	32.82m	17.8	263.6m			0.45	
paidcontent	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
pc-quote	osir	0.63%	8.03	7.89	0.05	123,539	8.07	7.89	7.98	8.58	5.97	32,614,645	17.73333	261,896,000				
personal-wealth-biz	osir	+0.63%	8.03	7.98		124,134	8.07	7.89	7.98	8.58	5.39		17.73			0.00	0.45	
predictwallstreet	osir	+0.63%	8.03		+0.05	123,539												
raymond-james	osir	0.63	8.03	7.89	0.05	123,539	8.07	7.89	8.03	8.58	5.97		18.25				0.44	
renewable-energy-world	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
screamingmedia	osir	+0.63%	$	open: 7.89	+0.05	1,603	$8.07	$7.89	$7.98	$8.58	$5.97		18.03	$256.65m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	+0.63%	last trade: 8.03		change: 0.050								p/e ratio: 17.73					
smartmoney	osir	(0.63%)	8.03	$7.89	0.05	123,539	$8.07	$7.89	$7.98	$8.58	$5.97			261,900	0.00%	$0.00		
stocknod	osir	+0.6266%	8.030 usd	7.890	+0.0500	123,539	8.070	7.890	7.980	8.580	5.970	32,821,083						
stockpickr	osir	0.63%	$8.03 0.05 | 0.63%	7.89	0.05	123.54k	8.07	7.89	7.98	8.58	5.97							
stocksmart	osir	%	$7.19	7.94		4,389	7.4	7.19										
stocktwits	osir	0.75%	8.04		+0.06													
streetinsider-com	osir	0.63%	8.03	$7.89	+0.05	123,539	$8.07	$7.89	$7.98	$8.58	$5.97		17.84				$0.45	
thecramerreport	osir		8.03	7.98	+0.05	123539	8.07	7.89										
thestree	osir	0.63%	$8.03	7.89	0.05	123539	8.07	7.89	7.98	-8.58	5.97	3.2821083e7		2.56660869e8				
tickerspy	osir	0.63%	$8.03	7.89	+0.05	123,539	8.07	7.89	7.98	8.58	5.97		17.7	261.8m	0.00%	$0.00		
tmx-quotemedia	osir	0.63%	8.030	7.890	0.050	124,134	8.070	7.890	7.980	8.580	5.970	32,821,083	17.70	263,553,296			0.45	
updown	osir	0.63%	$8.03	$7.89	$0.05	121,936	$8.07	$7.89	$7.98	$8.58	$5.97	32.82b	17.74	$262m			0.45	
wallstreetsurvivor	osir	0.63%	8.03	7.89	0.05	121,936	8.07	7.89		8.58	5.97		17.70	$262m			0.40	
yahoo-finance	osir	0.63%	8.03	7.98	0.05	123,539	8.07	7.89	7.98	8.58	5.97		17.84	263.55m			0.45	
ycharts-com	osir	+0.63%	8.04		+0.05					8.58	5.97		17.87	263.87m	0.00%		0.45	
zacks	osir	(0.63%)	8.03		0.05	vol.  123,539	8.07	7.89		8.58	5.97		18.14	261.90 m	0.00	0.00	.44	
advfn	ppc	0.20	5.05	4.99	0.01	1006540	5.1	4.9825										
barchart	ppc	+0.20%	5.05	4.99	+0.01	1,006,540	5.10	4.98	5.04	8.61	3.96		24.00	$1.08 b			+0.06	
barrons	ppc	0.20%	5.05	4.99	+0.01	1.001m	5.10	4.982				214.28 million		$1.08 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	0.198%	5.050	4.990	0.010	1,006,540	5.100	4.982		8.61	3.96	214.482mil	28.056	1,083.134mil			0.180	
boston-com	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914						
bostonmerchant	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914						
business-insider	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914						
chron	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914						
cio-com	ppc	+0.20%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914	84.17	1b				
cnn-money	ppc	+0.20%	5.05	4.99	+0.01	1,004,733	5.10	4.98	5.04				84.2	$1.1b				
easystockalterts	ppc	0.20%	5.05	4.99	+0.01	1006540	5.10	4.98	5.04	8.61	3.96		84.17				0.06	
eresearch-fidelity-com	ppc	0.20%	5.0500	4.9900	0.0100	1,006,540	5.1000	4.9825	5.0400	8.6100	3.9600	214,482,000	84.00	$1.08b				
finance-abc7-com	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
financial-content	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	0.2%	$5.05	4.99	0.01	1,004,733	5.10	4.98	5.04	8.61	3.96	214 mil	84.2	1 bil	0.0	0.00	0.06	
finviz	ppc	0.20%	5.05			1,004,733			5.04	-41.35%	27.53%	74.06m		374.00m			-2.40	
fool	ppc	+0.20%	$5.05	$4.99	0.01	1,004,733	$5.10	$4.98	$5.04	$8.61	$3.96		84.00	$1.08b	1.20%	0.09		
foxbusiness	ppc		$5.05		+0.01	1,006,540			$5.04									
google-finance	ppc	(0.20%)	5.05	4.99	+0.01	1.00m	5.10	4.98		8.61	3.96	214.48m	90.71	1.08b			0.06	
howthemarketworks	ppc	0.198%	5.05	4.99	0.01	1,000,554	5.1	4.9825	5.04									
hpcwire	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,006,540	5.100	4.982	5.040	8.610	3.960	214,481,914						
insidestocks	ppc	+0.20%	5.05	4.99	+0.01	1006500	5.10	4.98										
investopedia	ppc	+0.20 %	$5.05	4.99	+0.01				5.04									
investorguide	ppc	+0.20%	5.05	4.99	+0.01		5.095			8.61	4.61		84.00	1.083b			0.06	
marketintellisearch	ppc	0.2 %	$5.05	$0.00	0.01	995.30k	$5.10	$4.98	$5.04			74.06m	0.00	0.37b	0.0 %		-2.40	
marketwatch	ppc	+0.20%	$5.05	open: 4.99	+0.01	6,112	$5.10	$4.98	$5.04	$8.61	$3.96		90.66	$1.08b			0.06	
minyanville	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
msn-money	ppc	+0.20%	5.05	4.99	+0.01	1 mil	5.10	4.98	5.04	8.61	3.96	214.48 mil	84.17	1.08 bil			0.06	
nasdaq-com	ppc	0.2%	$ 5.05		0.01	1,004,733	$ 5.10	$ 4.9825	$ 5.04	$ 8.61	$ 3.96	214,482,000	84.17	$ 1,083,134,100			$ 0.06	
optimum	ppc	+0.20%	5.05 ( 4:15 pm edt)	4.99	+0.01	1,004,733	5.10	4.98	5.04	8.61	3.96	214.48m	84.2	1.1b			0.06	
paidcontent	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
pc-quote	ppc	0.20%	5.05	4.99	0.01	1,006,540	5.1	4.9825	5.04	8.61	3.96	214,057,287	84.0	1,080,989,000				
personal-wealth-biz	ppc	+0.20%	5.05	4.99		1,006,540	5.10	4.9825	5.04	8.61	4.61		84.00			0.00	0.06	
predictwallstreet	ppc	+0.20%	5.05		+0.01	1,000,554												
raymond-james	ppc	0.20	5.05	4.99	0.01	1,004,733	5.10	4.98	5.05	8.61	3.96		84.17				0.06	
renewable-energy-world	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
screamingmedia	ppc	+0.20%	$	open: 4.99	+0.01	4,305	$5.10	$4.98	$5.04	$8.61	$3.96		90.66	$1.08b			0.06	
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	+0.20%	last trade: 5.05		change: 0.010								p/e ratio: 84.0					
smartmoney	ppc	(0.20%)	5.05	$4.99	0.01	1,004,733	$5.10	$4.98	$5.04	$8.61	$3.96			1,081,000	0.00%	$0.02		
stocknod	ppc	+0.1984%	5.050 usd	4.990	+0.0100	1,004,733	5.100	4.982	5.040	8.610	3.960	214,481,914						
stockpickr	ppc	0.20%	$5.05 0.01 | 0.20%	4.99	0.01	1.00m	5.10	4.98	5.04	8.61	3.96							
stocksmart	ppc	%	$4.76	7.04		24,940	4.95	4.76										
stocktwits	ppc	0.20%	5.05		+0.01													
streetinsider-com	ppc	0.20%	5.05	$4.99	+0.01	1,004,733	$5.10	$4.98	$5.04	$8.61	$3.96		84.17				$0.06	
thecramerreport	ppc		5.00		-0.04	112762	5.01	4.9825										
thestree	ppc	0.2%	$5.05	4.99	0.01	1004733	5.1	4.98	5.04	-8.61	3.96	2.14481914e8		1.080988847e9				
tickerspy	ppc	0.20%	$5.05	4.99	+0.01	1,004,733	5.10	4.98	5.04	8.61	3.96		84.0	1.0b	0.00%	$0.00		
tmx-quotemedia	ppc	0.20%	5.050	4.990	0.010	1,006,540	5.100	4.983	5.040	8.610	3.960	214,481,914	84.00	1,083,133,666			0.06	
updown	ppc	0.20%	$5.05	$4.99	$0.01	1,000,428	$5.10	$4.98	$5.04	$8.61	$3.96	214.48b	90.54	$1.08b			0.06	
wallstreetsurvivor	ppc	0.20%	5.05	4.99	0.01	1,000,554	5.10	4.98		8.61	3.96		84.00	$1b			0.41	
yahoo-finance	ppc	0.20%	5.05	4.99	0.01	1,004,733	5.10	4.98	5.04	8.61	3.96		84.17	1.08b			0.06	
ycharts-com	ppc	+0.20%	5.05		+0.01					8.61	3.96		84.17	1.08b	0.00%		0.06	
zacks	ppc	(0.20%)	5.05		0.01	vol.  1,004,733	5.10	4.98		8.61	3.96		24	1.08 b	0.00	0.00	.21	
advfn	uvv	-2.39	37.2	37.75	-0.91	236916	37.94	37.07										
barchart	uvv	-2.39%	37.20	37.75	-0.91	236,916	37.94	37.07	38.11	44.96	33.74		6.80	$872.71 m	5.05%	$1.92	+5.42	
barrons	uvv	2.39%	37.20	37.75	-0.91	233,899	37.94	37.07				28.89 million		$882.97 million	5.16%	$0.48		
bloomberg	uvv	-2.388%	37.200	37.750	-0.910	236,916	37.940	37.070		45.96	35.36	23.160mil	6.826	861.564mil	5.133	0.480 regular cash	5.450	
boston-com	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,916	37.94	37.07	38.11	45.96	35.36	23,229,712						
bostonmerchant	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,916	37.94	37.07	38.11	45.96	35.36	23,229,712						
business-insider	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,916	37.94	37.07	38.11	45.96	35.36	23,229,712						
chron	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
cio-com	uvv	-2.39%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712	6.863	864m	5	1.92		
cnn-money	uvv	-2.39%	37.20	37.75	-0.91	236,089	37.94	37.07	38.11				6.9	$864.2m	5.16%			
easystockalterts	uvv	-2.41%	37.20	37.75	-0.91	236089	37.94	37.07	38.11	45.96	35.36		6.86				5.42	
eresearch-fidelity-com	uvv	-2.39%	37.2000	37.7500	-0.9100	236,089	37.9400	37.0700	38.1100	45.9600	35.3600	23,230,000	7.03	$885.30m	5.04%	$0.480000		
finance-abc7-com	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
finance-abc7chicago-com	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
financial-content	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
finapps-forbes-com	uvv	-2.4%	$37.20	37.75	-0.91	236,089	37.94	37.07	38.11	45.96	35.36	23 mil		864 mil	5.2	1.92		
finviz	uvv	-2.39%	37.20			236,089			38.11	-17.26%	10.24%	23.23m	6.86	864.16m		1.92	5.42	
fool	uvv	-2.39%	$37.20	$37.75	-0.91	233,677	$37.94	$37.07	$38.11	$45.96	$35.36		7.00	$861.56m	4.00%	1.92		
foxbusiness	uvv		$37.20		-0.91	236,916			$38.11									
google-finance	uvv	(-2.39%)	37.20	37.75	-0.91	236,089.00	37.94	37.07		45.96	35.36	23.23m	6.86	864.15m	5.16	0.48	5.42	
howthemarketworks	uvv	-2.388%	37.2	37.75	-0.91	233,899	37.94	37.07	38.11									
hpcwire	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,916	37.94	37.07	38.11	45.96	35.36	23,229,712						
insidestocks	uvv	-2.39%	37.20	37.75	-0.91	236900	37.94	37.07										
investopedia	uvv	-2.39 %	$37.20	37.75	-0.91				38.11									
investorguide	uvv	-2.39%	37.20	37.75	-0.91		37.94	37.07		47.75	35.36		7.03	861.6m			5.42	
marketintellisearch	uvv	-2.39 %	$37.20	$37.75	-0.91	236.70k	$37.94	$37.07	$38.11			23.23m	6.86	0.86b	5.16 %		5.42	
marketwatch	uvv	-2.39%	$37.20	open: 37.75	-0.91	3,239	$37.94	$37.07	$38.11	$45.96	$35.36		7.10	$882.97m	5.16%	0.48	5.24	
minyanville	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
msn-money	uvv	-2.39%	37.20	37.75	-0.91	236,089	37.94	37.07	38.11	45.96	35.36	23.23 mil	6.86	885.28 mil	5.04%	1.92	5.42	
nasdaq-com	uvv	2.39%	$ 37.20		0.91	236,089	$ 37.94	$ 37.07	$ 38.11	$ 45.96	$ 35.36	23,230,000	6.86	$ 864,156,000	5.04 %	$1.920000	$ 5.42	
optimum	uvv	-2.39%	37.20 ( 4:15 pm edt)	37.75	-0.91	236,089	37.94	37.07	38.11	45.96	35.36	23.23m	6.9	864.1m	5.16	1.92	5.42	
paidcontent	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
pc-quote	uvv	-2.39%	37.2	37.75	-0.91	236,089	37.94	37.07	38.11	45.96	35.36	23,798,261	7.03137	885,295,000		0.48		
personal-wealth-biz	uvv	-2.39%	37.20	37.75	-0.91	236,916	37.94	37.07	38.11	47.75	35.36		7.03		4.99	1.90	5.42	
predictwallstreet	uvv	-2.39%	37.20		-0.91	236,089												
raymond-james	uvv	-2.39	37.20	37.75	-0.91	236,089	37.94	37.07	37.20	45.96	35.36		6.26				5.94	
renewable-energy-world	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
screamingmedia	uvv	-2.39%	$	open: 37.75	-0.91	2,412	$37.94	$37.07	$38.11	$45.96	$35.36		7.10	$882.97m	5.16%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	-2.39%	last trade: 37.20		change: -0.910								p/e ratio: 7.03					
smartmoney	uvv	(-2.39%)	37.20	$37.75	-0.91	236,089	$37.94	$37.07	$38.11	$45.96	$35.36			885,300	5.04%	$0.48		
stocknod	uvv	-2.388%	37.20 usd	37.75	-0.9100	236,089	37.94	37.07	38.11	45.96	35.36	23,229,712						
stockpickr	uvv	-2.39%	$37.20 -0.91 | -2.39%	37.75	-0.91	236.09k	37.94	37.07	38.11	45.96	35.36							
stocksmart	uvv	%	$41.32	40.98		14,682	42.2	41.2										
stocktwits	uvv	-2.39%	37.20		-0.91													
streetinsider-com	uvv	2.39%	37.20	$37.75	-0.91	236,089	$37.94	$37.07	$38.11	$45.96	$35.36		6.86				$5.42	
thecramerreport	uvv		37.20	37.75	-0.91	236089	37.94	37.07										
thestree	uvv	-2.39%	$37.2	37.75	-0.91	236089	37.94	37.07	38.11	-45.96	35.36	2.3160312e7		8.82961353e8				
tickerspy	uvv	-2.39%	$37.20	37.75	-0.91	236,089	37.94	37.07	38.11	45.96	35.36		7.0	885.6m	5.04%	$0.48		
tmx-quotemedia	uvv	-2.39%	37.200	37.750	-0.910	236,916	37.940	37.070	38.110	45.960	35.360	23,160,312	7.00	861,563,606	5.161	0.480 usd	5.42	
updown	uvv	-2.39%	$37.20	$37.75	-$0.91	233,677	$37.94	$37.07	$38.11	$45.96	$35.36	23.16b	6.42	$883m			5.94	
wallstreetsurvivor	uvv	-2.39%	37.20	37.75	-0.91	233,899	37.94	37.07		45.96	35.36		7.00	$885m	5.00%	1.89 -	5.42	
yahoo-finance	uvv	2.39%	37.20	37.75	0.91	236,089	37.94	37.07	38.11	45.96	35.36		6.86	861.55m	5.00%	1.92	5.42	
ycharts-com	uvv	-2.39%	37.20		-0.91					45.96	35.36		6.86	872.71m	5.22%		5.42	
zacks	uvv	(-2.39%)	37.20		-0.91	vol.  236,089	37.94	37.07		45.96	35.36		6.82	885.29 m	5.04	1.92	5.59	
advfn	ppd	0.00	66.49		0.0													
barchart	ppd	+0.03%	66.49	66.48	+0.02	369,400	66.50	66.47	66.47	68.66	44.05		10.01	$648.94 m			+6.64	
barrons	ppd																	
bloomberg	ppd																	
boston-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
bostonmerchant	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
business-insider	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
chron	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
cio-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149	9.998	651m				
cnn-money	ppd																	
easystockalterts	ppd	0.00%	66.49	161.52	+0.00	1192397	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	-1.77 %	$18.83	$18.97	-0.34	1204.00k	$19.00	$18.80	$19.17			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	-0.72%	19.40	open: 19.40	-0.14		19.40	19.40	19.54	21.93	17.16			2.20b	2.21%	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	-0.72%		open: 19.40	-0.14		19.40	19.40	19.54	21.93	17.16			2.20b	2.21%	0.11		
scroli	ppd	%	ppd			0												
simple-stock-quotes	ppd		last trade: 0.00		change: 0.000													
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	%	$66.35	61.61		6,147	66.36	66.26										
stocktwits	ppd	0.03%	66.49		+0.02													
streetinsider-com	ppd	-0%	66.49	$161.52		1,192,397	$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	-2.01	90.27	90.58	-1.85	1049040	91.17	89.86										
barchart	ppg	-2.01%	90.27	90.58	-1.85	1,049,040	91.17	89.86	92.12	97.19	59.81		15.88	$14.53 b	2.44%	$2.28	+5.85	
barrons	ppg	2.01%	90.27	90.58	-1.85	1.040m	91.17	89.86				165.90 million		$14.77 billion	2.53%	$0.57		
bloomberg	ppg	-2.008%	90.270	90.580	-1.850	1,049,040	91.170	89.860		97.81	61.47	158.152mil	15.326	14,276.390mil	2.462	0.570 regular cash	5.890	
boston-com	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
bostonmerchant	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
business-insider	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
chron	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
cio-com	ppg	-2.01%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134	15.43	14b	2.5	2.28		
cnn-money	ppg	-2.01%	90.27	90.58	-1.85	1,047,193	91.17	89.86	92.12				15.4	$14.3b	2.53%			
easystockalterts	ppg	-2.04%	90.27	90.58	-1.85	1049040	91.17	89.86	92.12	97.81	61.47		15.43				5.85	
eresearch-fidelity-com	ppg	-2.01%	90.2700	90.5800	-1.8500	1,049,040	91.1700	89.8600	92.1200	97.8100	61.4700	158,152,000	15.75	$14.57b	2.48%	$0.570000		
finance-abc7-com	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
finance-abc7chicago-com	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
financial-content	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
finapps-forbes-com	ppg	-2.0%	$90.27	90.58	-1.85	1,047,193	91.17	89.86	92.12	97.81	61.47	158 mil	15.4	14 bil	2.5	2.28	5.85	
finviz	ppg	-2.01%	90.27			1,047,193			92.12	-7.12%	50.94%	158.15m	15.69	14.57b		2.28	5.87	
fool	ppg	-2.01%	$90.27	$90.58	-1.85	1,047,193	$91.17	$89.86	$92.12	$97.81	$61.47		15.70	$14.28b	3.70%	2.28		
foxbusiness	ppg		$90.27		-1.85	1,049,040			$92.12									
google-finance	ppg	(-2.01%)	90.27	90.58	-1.85	1.05m	91.17	89.86		97.81	61.47	160.99m	15.39	14.53b	2.53	0.57	5.87	
howthemarketworks	ppg	-2.008%	90.27	90.58	-1.85	1,047,193	91.17	89.86	92.12									
hpcwire	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
insidestocks	ppg	-2.01%	90.27	90.58	-1.85	1047193	91.17	89.86					price earnings ratio: 15.54					
investopedia	ppg	-2.01 %	$90.27	90.58	-1.85				92.12									
investorguide	ppg	-2.01%	90.27	90.58	-1.85		91.08	90.06		97.81	59.69		15.72	14.276b			5.86	
marketintellisearch	ppg	-2.01 %	$90.27	$90.58	-1.85	1028.70k	$91.17	$89.86	$92.12			158.15m	15.69	14.57b	2.48 %		5.87	
marketwatch	ppg	-2.01%	$90.27	open: 90.58	-1.85	9,397	$91.17	$89.86	$92.12	$97.81	$61.47		44.89	$14.77b	2.53%	0.57	2.01	
minyanville	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
msn-money	ppg	-2.01%	90.27	90.58	-1.85	1.05 mil	91.17	89.86	92.12	97.81	61.47	158.15 mil	15.43	14.57 bil	2.48%	2.28	5.87	
nasdaq-com	ppg	2.01%	$ 90.27		1.85	1,047,193	$ 91.17	$ 89.86	$ 92.12	$ 97.81	$ 61.47	158,152,000	15.43	$ 14,276,381,040	2.48 %	$2.280000	$ 5.85	
optimum	ppg	-2.01%	90.27 ( 4:01 pm edt)	90.58	-1.85	1,040,443	91.17	89.86	92.12	97.81	61.47	158.15m	15.4	14.3b	2.53	2.28	5.85	
paidcontent	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
pc-quote	ppg	-2.01%	90.27	90.58	-1.85	1,049,040	91.17	89.86	92.12	97.81	61.47	161,393,176	15.74701	14,568,962,000		0.57		
personal-wealth-biz	ppg	-2.01%	90.27	90.58	-1.85	1,049,040	91.17	89.86	92.12	97.81	59.69		15.72		2.41	2.22	5.86	
predictwallstreet	ppg	-2.01%	90.27		-1.85	1,047,193												
raymond-james	ppg	-2.01	90.27	90.58	-1.85	1,047,193	91.17	89.86	90.27	97.81	61.47		15.27				5.91	
renewable-energy-world	ppg	-2.008%	90.27 usd	90.58	-1.850	1,047,193	91.17	89.86	92.12	97.81	61.47	158,152,134						
screamingmedia	ppg	-2.01%	$	open: 90.58	-1.85	9,397	$91.17	$89.86	$92.12	$97.81	$61.47		44.89	$14.77b	2.53%	0.57	2.01	
scroli	ppg	-2.01%	ppg 90.27	90.58	-1.85	897,577	91.17	89.86	92.12	97.81	61.47		15.39				5.87	
simple-stock-quotes	ppg	-2.01%	last trade: 90.27		change: -1.850								p/e ratio: 15.72					
smartmoney	ppg	(-2.01%)	90.27	$90.58	-1.85	1,049,040	$91.17	$89.86	$92.12	$97.81	$61.47			14,569,000	2.48%	$0.57		
stocknod	ppg	-2.008%	90.27 usd	90.58	-1.850	1,049,040	91.17	89.86	92.12	97.81	61.47	158,152,134						
stockpickr	ppg	-2.01%	$90.27 -1.85 | -2.01%	90.52	-1.85	1.05m	91.17	89.86	92.12	97.81	61.47							
stocksmart	ppg	%	$86.84	83.86		86,837	88.62	86.72										
stocktwits	ppg	-1.99%	90.29		-1.83													
streetinsider-com	ppg	2.01%	90.27	$90.58	-1.85	1,049,040	$91.17	$89.86	$92.12	$97.81	$61.47		15.43				$5.85	
thecramerreport	ppg		92.12	92.03	-1.25	1427555	92.23	91.37										
thestree	ppg	-2.01%	$90.27	90.52	-1.85	1047193	91.17	89.86	92.12	-97.81	61.47	1.58152134e8		1.4766664752e10				
tickerspy	ppg	-2.01%	$90.27	90.58	-1.85	1,049,040	91.17	89.86	92.12	97.81	61.47		15.7	14.5b	2.48%	$0.57		
tmx-quotemedia	ppg	-2.01%	90.270	90.580	-1.850	1,049,040	91.170	89.860	92.120	97.810	61.470	158,152,134	15.70	14,276,393,136	2.475	0.570 usd	5.85	
updown	ppg	-2.01%	$90.27	$90.58	-$1.85	1,039,643	$91.17	$89.86	$92.12	$97.81	$61.47	158.15b	15.54	$14.56b			5.93	
wallstreetsurvivor	ppg	-2.01%	90.27	90.58	-1.85	1,047,193	91.17	89.86		97.81	63.12		15.70	$15b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	2.01%	90.27	90.58	1.85	1,049,040	91.17	89.86	92.12	97.81	61.47		15.40	14.28b	2.50%	2.28	5.86	
ycharts-com	ppg	-1.99%	90.29		-1.83					97.81	61.47		15.43	14.54b	2.75%		5.85	
zacks	ppg	(-2.01%)	90.27		-1.85	vol.  1,049,040	91.17	89.86		97.81	61.47		15.67	14.57 b	2.47	2.28	5.88	
advfn	ffic	-1.90	12.91	13.02	-0.25	121872	13.14	12.84										
barchart	ffic	-1.90%	12.91	13.02	-0.25	121,872	13.14	12.84	13.16	15.00	10.21		11.53	$404.47 m	3.92%	$0.52	+1.27	
barrons	ffic	1.90%	12.91	13.02	-0.25	120,751	13.14	12.84				30.37 million		$416.19 million	4.03%	$0.13		
bloomberg	ffic	-1.900%	12.910	13.020	-0.250	121,872	13.140	12.840		15.15	10.51	31.387mil	9.780	405.212mil	4.028	0.130 regular cash	1.320	
boston-com	ffic	-1.900%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427						
bostonmerchant	ffic	-1.900%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427						
business-insider	ffic	-1.900%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427						
chron	ffic	-1.900%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427						
cio-com	ffic	-1.90%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427	10.17	405m	4	0.52		
cnn-money	ffic	-1.90%	12.91	12.91	-0.25	120,751	13.14	12.84	13.16				10.2	$405.2m	4.03%			
easystockalterts	ffic	-1.92%	12.91	13.02	-0.25	121872	13.14	12.84	13.16	15.15	10.51		10.17				1.27	
eresearch-fidelity-com	ffic	-1.90%	12.9100	13.0200	-0.2500	121,872	13.1400	12.8400	13.1600	15.1500	10.5100	31,387,000	10.36	$413.05m	3.95%	$0.130000		
finance-abc7-com	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
financial-content	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	-1.9%	$12.91	13.02	-0.25	120,751	13.14	12.84	13.16	15.15	10.51	31 mil	11.8	405 mil	4.0	0.52	1.09	
finviz	ffic	-1.90%	12.91			120,751			13.16	-13.92%	26.43%	31.39m	10.17	405.24m		0.52	1.27	
fool	ffic	-1.90%	$12.91	$13.02	-0.25	120,751	$13.14	$12.84	$13.16	$15.15	$10.51		10.40	$405.21m	4.30%	0.52		
foxbusiness	ffic		$12.91		-0.25	121,872			$13.16									
google-finance	ffic	(-1.90%)	12.91	13.02	-0.25	120,751.00	13.14	12.84		15.15	10.51	31.39m	10.13	405.21m	4.03	0.13	1.27	
howthemarketworks	ffic	-1.9%	12.91	13.02	-0.25	118,161	13.14	12.84	13.16									
hpcwire	ffic	-1.900%	12.91 usd	13.02	-0.2500	121,872	13.14	12.84	13.16	15.15	10.51	31,387,427						
insidestocks	ffic	-1.90%	12.91	13.02	-0.25	120700	13.14	12.84										
investopedia	ffic	-1.90 %	$12.91	13.02	-0.25				13.16									
investorguide	ffic	-1.90%	12.91	13.02	-0.25		13.14	12.84		15.15	10.51		10.29	395.3m			1.279	
marketintellisearch	ffic	-1.9 %	$12.91	$12.90	-0.25	117.00k	$13.14	$12.84	$13.16			31.39m	10.17	0.41b	4.03 %		1.27	
marketwatch	ffic	-1.90%	$12.91	open: 13.02	-0.25	3,811	$13.14	$12.84	$13.16	$15.15	$10.51		10.21	$416.19m	4.03%	0.13	1.26	
minyanville	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
msn-money	ffic	-1.90%	12.91	13.02	-0.25	120,751	13.14	12.84	13.16	15.15	10.51	31.39 mil	10.09	413.06 mil	3.95%	0.52	1.27	
nasdaq-com	ffic	1.9%	$ 12.91	$ 13.02	0.25	120,751	$ 13.14	$ 12.84	$ 13.16	$ 15.15	$ 10.51	31,387,000	10.17	$ 405,206,170	3.95 %	$0.520000	$ 1.27	
optimum	ffic	-1.90%	12.91 ( 4:30 pm edt)	13.02	-0.25	120,751	13.14	12.84	13.16	15.15	10.51	31.39m	10.2	405.2m	4.03	0.52	1.27	
paidcontent	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
pc-quote	ffic	-1.90%	12.91	13.02	-0.25	120,751	13.14	12.84	13.16	15.15	10.51	31,994,802	10.28125	413,053,000		0.13		
personal-wealth-biz	ffic	-1.90%	12.91	12.90	-0.25	121,872	13.14	12.84	13.16	15.15	10.51		10.29		3.95	0.52	1.279	
predictwallstreet	ffic	-1.90%	12.91		-0.25	120,751												
raymond-james	ffic	-1.90	12.91	13.02	-0.25	120,751	13.14	12.84	12.91	15.15	10.51		10.17				1.27	
renewable-energy-world	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
screamingmedia	ffic	-1.90%	$	open: 13.02	-0.25	2,690	$13.14	$12.84	$13.16	$15.15	$10.51		10.21	$416.19m	4.03%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	-1.90%	last trade: 12.91		change: -0.250								p/e ratio: 10.29					
smartmoney	ffic	(-1.90%)	12.91	$13.02	-0.25	120,751	$13.14	$12.84	$13.16	$15.15	$10.51			413,100	3.95%	$0.13		
stocknod	ffic	-1.900%	12.91 usd	13.02	-0.2500	120,751	13.14	12.84	13.16	15.15	10.51	31,387,427						
stockpickr	ffic	-1.90%	$12.91 -0.25 | -1.90%	13.02	-0.25	120.75k	13.14	12.84	13.16	15.15	10.51							
stocksmart	ffic	%	$12.83	14.27		6,259	13.31	12.82										
stocktwits	ffic	-1.90%	12.91		-0.25													
streetinsider-com	ffic	1.9%	12.91	$13.02	-0.25	120,751	$13.14	$12.84	$13.16	$15.15	$10.51		10.17				$1.27	
thecramerreport	ffic		12.91	12.90	-0.25	120751	13.14	12.84										
thestree	ffic	-1.9%	$12.91	13.02	-0.25	120751	13.14	12.84	13.16	-15.15	10.51	3.1387427e7		4.16197282e8				
tickerspy	ffic	-1.90%	$12.91	13.02	-0.25	120,751	13.14	12.84	13.16	15.15	10.51		10.3	412.5m	3.95%	$0.13		
tmx-quotemedia	ffic	-1.90%	12.910	13.020	-0.250	121,872	13.140	12.840	13.160	15.150	10.510	31,387,427	10.40	405,211,683	4.028	0.130 usd	1.27	
updown	ffic	-1.90%	$12.91	$13.02	-$0.25	116,592	$13.14	$12.84	$13.16	$15.15	$10.51	31.38b	10.32	$413m			1.28	
wallstreetsurvivor	ffic	-1.90%	12.91	13.02	-0.25	118,161	13.14	12.84		15.15	10.51		10.40	$413m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	1.90%	12.91	12.90	0.25	120,751	13.14	12.84	13.16	15.15	10.51		10.09	395.30m	4.00%	0.52	1.28	
ycharts-com	ffic	-1.90%	12.91		-0.25					15.15	10.51		10.09	404.47m	4.28%		1.28	
zacks	ffic	(-1.90%)	12.91		-0.25	vol.  120,751	13.14	12.84		15.15	10.51		11.44	413.05 m	3.95	0.52	1.15	
advfn	wso	-2.37	66.76	67.47	-1.62	177085	68.1491	66.56										
barchart	wso	-2.37%	66.76	67.47	-1.62	177,085	68.15	66.56	68.38	72.79	49.52		26.95	$2.18 b	3.29%	$2.28	+2.57	
barrons	wso	2.37%	66.76	67.47	-1.62	174,334	68.149	66.56				30.58 million		$2.21 billion	3.42%	$0.57		
bloomberg	wso	-2.369%	66.760	67.470	-1.620	177,085	68.149	66.560		73.38	50.80	28.267mil	25.977	2,201.374mil	3.190	0.570 regular cash	2.570	
boston-com	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
bostonmerchant	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
business-insider	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
chron	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
cio-com	wso	-2.37%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896	25.78	2b	3.3	2.28		
cnn-money	wso	-2.37%	66.76	67.47	-1.62	177,085	68.15	66.56	68.38				25.8	$1.9b	3.42%			
easystockalterts	wso	-2.40%	66.76	67.47	-1.62	177085	68.15	66.56	68.38	73.38	50.80		25.78				2.59	
eresearch-fidelity-com	wso	-2.37%	66.7600	67.4700	-1.6200	177,085	68.1491	66.5600	68.3800	73.3800	50.8000	28,267,000	26.61	$1.93b	3.33%	$0.570000		
finance-abc7-com	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
financial-content	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
finapps-forbes-com	wso	-2.4%	$66.76	67.47	-1.62	177,085	68.15	66.56	68.38	73.38	50.80	28 mil	26.0	2 bil	3.4	2.28	2.57	
finviz	wso	-2.37%	66.76			177,085			68.38	-8.28%	34.80%	32.93m	25.98	2.20b		2.28	2.57	
fool	wso	-2.37%	$66.76	$67.47	-1.62	177,085	$68.15	$66.56	$68.38	$73.38	$50.80		26.40	$2.20b	3.90%	2.28		
foxbusiness	wso		$66.76		-1.62	178,089			$68.38									
google-finance	wso	(-2.37%)	66.76	67.47	-1.62	177,085.00	68.15	66.56		73.38	50.80	32.93m	25.93	2.20b	3.42	0.57	2.57	
howthemarketworks	wso	-2.369%	66.76	67.47	-1.62	174,334	68.1491	66.56	68.38									
hpcwire	wso	-2.369%	66.76 usd	67.47	-1.620	178,089	68.15	66.56	68.38	73.38	50.80	28,266,896						
insidestocks	wso	-2.37%	66.76	67.47	-1.62	178000	68.15	66.56					price earnings ratio: 25.98					
investopedia	wso	-2.37 %	$66.76	67.47	-1.62				68.38									
investorguide	wso	-2.40%	66.74		-1.64		68.1491	66.87		73.38	50.80		26.40	2.198b			2.59	
marketintellisearch	wso	-2.37 %	$66.76	$67.47	-1.62	165.00k	$68.15	$66.56	$68.38			32.93m	25.98	2.20b	3.42 %		2.57	
marketwatch	wso	-2.37%	$66.76	open: 67.47	-1.62	3,940	$68.15	$66.56	$68.38	$73.38	$50.80		24.61	$2.21b	3.42%	0.57	2.71	
minyanville	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
msn-money	wso	-2.37%	66.76	67.47	-1.62	177,085	68.15	66.56	68.38	73.38	50.80	32.93 mil	25.68	2.25 bil	3.33%	2.28	2.58	
nasdaq-com	wso	2.37%	$ 66.76		1.62	177,085	$ 68.1491	$ 66.56	$ 68.38	$ 73.38	$ 50.80	28,267,000	25.98	$ 1,887,104,920	3.33 %	$2.280000	$ 2.57	
optimum	wso	-2.37%	66.76 ( 4:15 pm edt)	67.47	-1.62	177,085	68.15	66.56	68.38	73.38	50.80	28.27m	25.8	1.9b	3.42	2.28	2.59	
paidcontent	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
pc-quote	wso	-2.37%	66.76	67.47	-1.62	177,085	68.1491	66.56	68.38	73.38	50.80	28,952,928	26.3	1,932,898,000		0.57		
personal-wealth-biz	wso	-2.37%	66.76	67.47	-1.62	178,089	68.1491	66.56	68.38	73.38	50.80		26.40		3.11	2.13	2.59	
predictwallstreet	wso	-2.37%	66.76		-1.62	177,085												
raymond-james	wso	-2.37	66.76	67.47	-1.62	177,085	68.15	66.56	66.76	73.38	50.80		25.98				2.57	
renewable-energy-world	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
screamingmedia	wso	-2.37%	$	open: 67.47	-1.62	2,936	$68.15	$66.56	$68.38	$73.38	$50.80		24.61	$2.21b	3.42%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	-2.37%	last trade: 66.76		change: -1.620								p/e ratio: 26.4					
smartmoney	wso	(-2.37%)	66.76	$67.47	-1.62	177,085	$68.15	$66.56	$68.38	$73.38	$50.80			1,932,900	3.33%	$0.57		
stocknod	wso	-2.369%	66.76 usd	67.47	-1.620	177,085	68.15	66.56	68.38	73.38	50.80	28,266,896						
stockpickr	wso	-2.37%	$66.76 -1.62 | -2.37%	67.47	-1.62	177.09k	68.15	66.56	68.38	73.38	50.80							
stocksmart	wso	%	$64.44	64.23		13,845	67.27	64.31										
stocktwits	wso	-2.37%	66.76		-1.62													
streetinsider-com	wso	2.37%	66.76	$67.47	-1.62	177,085	$68.15	$66.56	$68.38	$73.38	$50.80		25.78				$2.59	
thecramerreport	wso		66.785	67.47	-1.595	91712	68.09	66.77										
thestree	wso	-2.37%	$66.76	67.47	-1.62	177085	68.15	66.56	68.38	-73.38	50.8	3.2930435e7		1.957765217e9				
tickerspy	wso	-2.37%	$66.76	67.47	-1.62	177,085	68.15	66.56	68.38	73.38	50.80		26.3	2.2b	3.33%	$0.57		
tmx-quotemedia	wso	-2.37%	66.760	67.470	-1.620	178,089	68.149	66.560	68.380	73.380	50.800	32,930,435	26.40	2,198,435,841	3.415	0.570 usd	2.59	
updown	wso	-2.37%	$66.76	$67.47	-$1.62	174,149	$68.15	$66.56	$68.38	$73.38	$50.80	32.93b	24.75	$2.25b			2.76	
wallstreetsurvivor	wso	-2.37%	66.76	67.47	-1.62	174,334	68.15	66.56		73.38	50.80		26.40	$2b	3.30%	2.04 -	2.49	
yahoo-finance	wso	2.37%	66.76	67.47	1.62	177,085	68.15	66.56	68.38	73.38	50.80		25.78	2.20b	3.30%	2.28	2.59	
ycharts-com	wso	-2.37%	66.76		-1.62					73.38	50.80		25.68	2.18b	3.38%		2.60	
zacks	wso	(-2.37%)	66.76		-1.62	vol.  177,085	68.15	66.56		73.38	50.80		26.61	2.25 b	3.33	2.28	2.57	
advfn	rue	-3.49	35.69	36.5	-1.29	255130	36.96	35.51										
barchart	rue	-3.49%	35.69	36.45	-1.29	255,130	36.96	35.51	36.98	37.33	20.28		26.92	$870.48 m			+1.37	
barrons	rue	3.49%	35.69	36.50	-1.29	254,430	36.96	35.51				25.00 million		$899.84 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	-3.488%	35.690	36.500	-1.290	255,130	36.960	35.510		37.33	20.28	24.399mil	26.051	870.813mil			1.370	
boston-com	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
bostonmerchant	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
business-insider	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
chron	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
cio-com	rue	-3.49%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356	26.05	871m				
cnn-money	rue	-3.49%	35.69	36.50	-1.29	254,430	36.96	35.51	36.98				26.1	$870.8m				
easystockalterts	rue	-3.53%	35.69	36.50	-1.29	255130	36.96	35.51	36.98	37.33	20.28		26.05				1.37	
eresearch-fidelity-com	rue	-3.49%	35.6900	36.5000	-1.2900	255,130	36.9600	35.5100	36.9800	37.3300	20.2800	24,399,000	26.99	$902.28m				
finance-abc7-com	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
finance-abc7chicago-com	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
financial-content	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
finapps-forbes-com	rue	-3.5%	$35.69	36.50	-1.29	255,130	36.96	35.51	36.98	37.33	20.28	24 mil	26.0	871 mil	0.0	0.00	1.37	
finviz	rue	-3.49%	35.69			254,430			36.98	-4.39%	75.99%	24.40m	26.24	870.84m			1.36	
fool	rue	-3.49%	$35.69	$36.50	-1.29	252,764	$36.96	$35.51	$36.98	$37.33	$20.28		27.00	$870.81m				
foxbusiness	rue		$35.69		-1.29	255,665			$36.98									
google-finance	rue	(-3.49%)	35.69	36.50	-1.29	255,130.00	36.96	35.51		37.33	20.28	24.40m	26.24	870.81m			1.36	
howthemarketworks	rue	-3.488%	35.69	36.5	-1.29	252,764	36.96	35.51	36.98									
hpcwire	rue	-3.488%	35.69 usd	36.50	-1.290	255,665	36.96	35.51	36.98	37.33	20.28	24,399,356						
insidestocks	rue	-3.49%	35.69	36.45	-1.29	255100	36.96	35.51					price earnings ratio: 26.05					
investopedia	rue	-3.49 %	$35.69	36.50	-1.29				36.98									
investorguide	rue	-3.49%	35.69	36.96	-1.29		36.96	35.51		35.80	20.28		27.19	870.8m			1.36	
marketintellisearch	rue	-3.49 %	$35.69	$36.96	-1.29	249.90k	$36.96	$35.51	$36.98			24.40m	27.19	0.90b	0.0 %		1.36	
marketwatch	rue	-3.49%	$35.69	open: 36.50	-1.29	3,001	$36.96	$35.51	$36.98	$37.33	$20.28		26.28	$899.84m			1.36	
minyanville	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
msn-money	rue	-3.49%	35.69	36.50	-1.29	255,130	36.96	35.51	36.98	37.33	20.28	24.40 mil	26.24	902.29 mil			1.36	
nasdaq-com	rue	3.49%	$ 35.69	$ 36.50	1.29	255,130	$ 36.96	$ 35.51	$ 36.98	$ 37.33	$ 20.28	24,392,000	26.05	$ 870,550,480			$ 1.37	
optimum	rue	-3.49%	35.69 ( 4:30 pm edt)	36.50	-1.29	255,130	36.96	35.51	36.98	37.33	20.28	24.40m	26.1	870.8m			1.37	
paidcontent	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
pc-quote	rue	-3.49%	35.69	36.5	-1.29	255,130	36.96	35.51	36.98	37.33	20.28	25,280,891	27.19118	902,275,000				
personal-wealth-biz	rue	-3.49%	35.69	36.96	-1.29	255,665	36.96	35.51	36.98	35.80	20.28		27.19			0.00	1.36	
predictwallstreet	rue	-3.49%	35.69		-1.29	255,130												
raymond-james	rue	-3.49	35.69	36.50	-1.29	255,130	36.96	35.51	35.69	37.33	20.28		25.68				1.39	
renewable-energy-world	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
screamingmedia	rue	-3.49%	$	open: 36.50	-1.29	2,466	$36.96	$35.51	$36.98	$37.33	$20.28		26.28	$899.84m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	-3.49%	last trade: 35.69		change: -1.290								p/e ratio: 27.19					
smartmoney	rue	(-3.49%)	35.69	$36.50	-1.29	255,130	$36.96	$35.51	$36.98	$37.33	$20.28			902,300	0.00%	$0.00		
stocknod	rue	-3.488%	35.69 usd	36.50	-1.290	255,130	36.96	35.51	36.98	37.33	20.28	24,399,356						
stockpickr	rue	-3.49%	$35.69 -1.29 | -3.49%	36.50	-1.29	254.43k	36.96	35.51	36.98	37.33	20.28							
stocksmart	rue	%	$33.22	30.47		56,698	34.6	32.83										
stocktwits	rue	-3.62%	35.64		-1.34													
streetinsider-com	rue	3.49%	35.69	$36.50	-1.29	255,130	$36.96	$35.51	$36.98	$37.33	$20.28		26.05				$1.37	
thecramerreport	rue		36.98	36.91	+0.10	795232	37.33	36.00										
thestree	rue	-3.49%	$35.69	36.5	-1.29	254430	36.96	35.51	36.98	-37.33	20.28	2.4399356e7		8.99848249e8				
tickerspy	rue	-3.49%	$35.69	36.50	-1.29	255,130	36.96	35.51	36.98	37.33	20.28		27.2	902.0m	0.00%	$0.00		
tmx-quotemedia	rue	-3.49%	35.690	36.500	-1.290	255,665	36.960	35.510	36.980	37.330	20.280	24,399,356	27.00	870,813,016			1.37	
updown	rue	-3.49%	$35.69	$36.50	-$1.29	251,940	$36.96	$35.51	$36.98	$37.33	$20.28	24.38b	26.41	$902m			1.40	
wallstreetsurvivor	rue	-3.49%	35.69	36.50	-1.29	252,764	36.96	35.51		37.33	20.28		27.00	$902m			1.21	
yahoo-finance	rue	3.49%	35.69	36.96	1.29	255,130	36.96	35.51	36.98	37.33	20.28		26.24	870.80m			1.36	
ycharts-com	rue	-3.62%	35.64		-1.34					37.33	20.28		26.21	869.26m	0.00%		1.36	
zacks	rue	(-3.49%)	35.69		-1.29	vol.  255,130	36.96	35.51		37.33	20.28		26.99	902.28 m	0.00	0.00	1.37	
advfn	eeft	-2.73	15.33	15.52	-0.43	100062	15.73	15.31										
barchart	eeft	-2.73%	15.33	15.52	-0.43	102,335	15.73	15.31	15.76	20.25	13.63		13.31	$783.06 m			-0.48	
barrons	eeft	2.73%	15.33	15.52	-0.43	98,234	15.73	15.31				50.86 million		$811.12 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	-2.728%	15.330	15.520	-0.430	100,062	15.730	15.310		20.25	13.63	51.207mil	40.342	785.001mil			0.380	
boston-com	eeft	-2.728%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827						
bostonmerchant	eeft	-2.728%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827						
business-insider	eeft	-2.728%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827						
chron	eeft	-2.728%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827						
cio-com	eeft	-2.73%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827		785m				
cnn-money	eeft	-2.73%	15.33	15.52	-0.43	98,234	15.73	15.31	15.76				nm	$785.0m				
easystockalterts	eeft	-2.77%	15.33	15.52	-0.43	100062	15.73	15.31	15.76	20.25	13.63						-0.47	
eresearch-fidelity-com	eeft	-2.73%	15.3300	15.5200	-0.4300	100,062	15.7300	15.3100	15.7600	20.2460	13.6300	51,207,000	nm	$807.02m				
finance-abc7-com	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
finance-abc7chicago-com	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
financial-content	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
finapps-forbes-com	eeft	-2.7%	$15.33	15.52	-0.43	98,234	15.73	15.31	15.76	20.24	13.63	51 mil		785 mil	0.0	0.00	-0.48	
finviz	eeft	-2.73%	15.33			98,234			15.76	-24.30%	12.47%	51.21m		785.05m			-0.48	
fool	eeft	-2.73%	$15.33	$15.52	-0.43	98,234	$15.73	$15.31	$15.76	$20.25	$13.63		0.00	$785.00m				
foxbusiness	eeft		$15.33		-0.43	100,062			$15.76									
google-finance	eeft	(-2.73%)	15.33	15.52	-0.43	98,234.00	15.73	15.31		20.25	13.63	51.21m		785.00m			-0.48	
howthemarketworks	eeft	-2.728%	15.33	15.52	-0.43	93,932	15.73	15.31	15.76									
hpcwire	eeft	-2.728%	15.33 usd	15.52	-0.4300	100,062	15.73	15.31	15.76	20.25	13.63	51,206,827						
insidestocks	eeft	-2.73%	15.33	15.52	-0.43	98200	15.73	15.31					price earnings ratio: 11.44					
investopedia	eeft	-2.73 %	$15.33	15.52	-0.43				15.76									
investorguide	eeft	-2.73%	15.33	15.52	-0.43		15.73	15.31		20.25	12.36			785.0m			-0.463	
marketintellisearch	eeft	-2.73 %	$15.33	$15.69	-0.43	93.10k	$15.52	$15.31	$15.76			51.21m	0.00	0.79b	0.0 %		-0.48	
marketwatch	eeft	-2.73%	$15.33	open: 15.52	-0.43	6,130	$15.73	$15.31	$15.76	$20.25	$13.63			$811.12m				
minyanville	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
msn-money	eeft	-2.73%	15.33	15.52	-0.43	98,234	15.73	15.31	15.76	20.25	13.63	51.21 mil	-32.62	807.02 mil			-0.48	
nasdaq-com	eeft	2.73%	$ 15.33	$ 15.52	0.43	98,234	$ 15.73	$ 15.31	$ 15.76	$ 20.246	$ 13.63	51,207,000		$ 785,003,310			$ -0.48	
optimum	eeft	-2.73%	15.33 ( 4:30 pm edt)	15.52	-0.43	98,234	15.73	15.31	15.76	20.25	13.63	51.21m		785.0m			-0.47	
paidcontent	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
pc-quote	eeft	-2.73%	15.33	15.52	-0.43	100,062	15.73	15.31	15.76	20.25	13.63	52,643,333	-33.53191	807,022,000				
personal-wealth-biz	eeft	-2.73%	15.33	15.69	-0.43	100,062	15.73	15.31	15.76	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	-2.73%	15.33		-0.43	98,234												
raymond-james	eeft	-2.73	15.33	15.52	-0.43	98,234	15.73	15.31	15.33	20.25	13.63						-0.47	
renewable-energy-world	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
screamingmedia	eeft	-2.73%	$	open: 15.52	-0.43	4,302	$15.73	$15.31	$15.76	$20.25	$13.63			$811.12m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	-2.73%	last trade: 15.33		change: -0.430													
smartmoney	eeft	(-2.73%)	15.33	$15.52	-0.43	98,234	$15.73	$15.31	$15.76	$20.25	$13.63			807,000	0.00%	$0.00		
stocknod	eeft	-2.728%	15.33 usd	15.52	-0.4300	98,234	15.73	15.31	15.76	20.25	13.63	51,206,827						
stockpickr	eeft	-2.73%	$15.33 -0.43 | -2.73%	15.52	-0.43	98.23k	15.73	15.31	15.76	20.25	13.63							
stocksmart	eeft	%	$16.86	17.41		15,533	17.32	16.84										
stocktwits	eeft	-2.67%	15.34		-0.42													
streetinsider-com	eeft	2.73%	15.33	$15.52	-0.43	98,234	$15.73	$15.31	$15.76	$20.25	$13.63						$-0.47	
thecramerreport	eeft		15.33	15.69	-0.43	98234	15.73	15.31										
thestree	eeft	-2.73%	$15.33	15.52	-0.43	98234	15.73	15.31	15.76	-20.25	13.63	5.1206827e7		8.1111614e8				
tickerspy	eeft	-2.73%	$15.33	15.52	-0.43	98,234	15.73	15.31	15.76	20.25	13.63		-33.5	806.6m	0.00%	$0.00		
tmx-quotemedia	eeft	-2.73%	15.330	15.520	-0.430	100,062	15.730	15.310	15.760	20.246	13.630	51,206,827		785,000,658			-0.47	
updown	eeft	-2.73%	$15.33	$15.52	-$0.43	92,708	$15.73	$15.31	$15.76	$20.25	$13.63	51.20b		$807m			-0.47	
wallstreetsurvivor	eeft	-2.73%	15.33	15.52	-0.43	93,932	15.73	15.31		20.25	13.63			$807m			-0.75	
yahoo-finance	eeft	2.73%	15.33	15.69	0.43	98,234	15.73	15.31	15.76	20.25	13.63			784.99m			-0.46	
ycharts-com	eeft	-2.66%	15.34		-0.42					20.25	13.63			783.57m	0.00%		-0.47	
zacks	eeft	(-2.73%)	15.33		-0.43	vol.  98,234	15.73	15.31		20.25	13.63		13.24	807.02 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	2.20%	6.49	6.30	+0.14	631,539	6.57	6.24				49.13 million		$290.76 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	+2.20%	6.49	6.30	+0.14	628,492	6.57	6.24	6.35				29.5	$298.6m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	-2.87 %	$59.98	$0.00	-1.77	259.50k	$61.17	$59.78	$61.75						%			
marketwatch	actu	+2.20%	$6.48	open: 6.30	+0.14	3,047	$6.57	$6.24	$6.35	$6.57	$3.95		30.30	$290.76m			0.21	
minyanville	actu																	
msn-money	actu																	
paidcontent	actu																	
pc-quote	actu	0.00%				0						0		0				
personal-wealth-biz	actu					0												
raymond-james	actu	0.00	5.00		0.00				5.00	5.03	4.80		28.47				0.17	
renewable-energy-world	actu																	
screamingmedia	actu	+2.20%	$	open: 6.30	+0.14	3,147	$6.57	$6.24	$6.35	$6.57	$3.95		30.30	$290.76m			0.21	
scroli	actu	%	actu			0												
simple-stock-quotes	actu		last trade: 0.00		change: 0.000													
smartmoney	actu																	
stocknod	actu																	
stockpickr	actu	4.17%	$5.00 0.20 | 4.17%	4.86	0.20	199.42k	5.03	4.80	4.80	6.07	3.89							
stocksmart	actu	%	$5	11/02 3:59 pm														
stocktwits	actu	4.17%	5.00		+0.20													
streetinsider-com	actu	-0%	5.00	$10.65		53,579	$5.00	$5.00	$5.00	$6.07	$3.89		33.33				$0.15	
thecramerreport	actu		0.00															
thestree	actu	4.17%	$5.0	4.86	0.2	199423	5.03	4.8	4.8	-6.07	3.89	4.4433085e7		2.22165425e8				
tickerspy	actu	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	actu																	
wallstreetsurvivor	actu	2.20%	6.49	6.30	0.14	631,539	6.57	6.24		6.36	3.95		28.90	$293m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	-2.84	85.29	86.59	-2.49	166102	86.6	84.84										
barchart	cmp	-2.84%	85.29	86.59	-2.49	166,102	86.60	84.84	87.78	97.62	67.14		20.48	$2.80 b	2.04%	$1.80	+4.44	
barrons	cmp	2.84%	85.29	86.59	-2.49	165,701	86.60	84.84				32.76 million		$2.90 billion	2.11%	$0.45		
bloomberg	cmp	-2.837%	85.290	86.590	-2.490	166,102	86.600	84.840		98.10	68.50	32.874mil	19.789	2,803.855mil	1.970	0.450 regular cash	4.310	
boston-com	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
bostonmerchant	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
business-insider	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
chron	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
cio-com	cmp	-2.84%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371	19.21	3b	2.1	1.8		
cnn-money	cmp	-2.84%	85.29	86.59	-2.49	166,102	86.60	84.84	87.78				19.2	$2.8b	2.11%			
easystockalterts	cmp	-2.88%	85.29	86.59	-2.49	166102	86.60	84.84	87.78	98.10	68.50		19.21				4.44	
eresearch-fidelity-com	cmp	-2.84%	85.2900	86.5900	-2.4900	166,102	86.6000	84.8400	87.7800	98.1000	68.5000	32,874,000	19.77	$2.89b	2.05%	$0.450000		
finance-abc7-com	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
financial-content	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	-2.8%	$85.29	86.59	-2.49	166,102	86.60	84.84	87.78	98.10	68.50	33 mil	19.2	3 bil	2.1	1.80	4.44	
finviz	cmp	-2.84%	85.29			166,102			87.78	-12.63%	27.04%	32.87m	19.25	2.80b		1.80	4.43	
fool	cmp	-2.84%	$85.29	$86.59	-2.49	166,102	$86.60	$84.84	$87.78	$98.10	$68.50		19.80	$2.80b	2.20%	1.80		
foxbusiness	cmp		$85.29		-2.49	166,102			$87.78									
google-finance	cmp	(-2.84%)	85.29	86.59	-2.49	166,102.00	86.60	84.84		98.10	68.50	32.87m	19.23	2.80b	2.11	0.45	4.43	
howthemarketworks	cmp	-2.837%	85.29	86.59	-2.49	165,701	86.6	84.84	87.78									
hpcwire	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
insidestocks	cmp	-2.84%	85.29	86.59	-2.49	165701	86.60	84.84					price earnings ratio: 19.21					
investopedia	cmp	-2.84 %	$85.29	86.59	-2.49				87.78									
investorguide	cmp	-2.84%	85.29	86.59	-2.49		86.60	84.87		98.10	68.50		19.80	2.804b			4.434	
marketintellisearch	cmp	-2.84 %	$85.29	$86.59	-2.49	161.50k	$86.60	$84.84	$87.78			32.87m	19.81	2.89b	2.05 %		4.43	
marketwatch	cmp	-2.84%	$85.29	open: 86.59	-2.49	1,101	$86.60	$84.84	$87.78	$98.10	$68.50		18.91	$2.90b	2.11%	0.45	4.51	
minyanville	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
msn-money	cmp	-2.84%	85.29	86.59	-2.49	166,102	86.60	84.84	87.78	98.10	68.50	32.87 mil	19.25	2.89 bil	2.05%	1.80	4.44	
nasdaq-com	cmp	2.84%	$ 85.29		2.49	166,102	$ 86.60	$ 84.84	$ 87.78	$ 98.10	$ 68.50	32,874,000	19.21	$ 2,803,823,460	2.05 %	$1.800000	$ 4.44	
optimum	cmp	-2.84%	85.29 ( 4:15 pm edt)	86.59	-2.49	166,102	86.60	84.84	87.78	98.10	68.50	32.87m	19.2	2.8b	2.11	1.80	4.44	
paidcontent	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
pc-quote	cmp	-2.84%	85.29	86.59	-2.49	166,102	86.6	84.84	87.78	98.10	68.50	33,833,740	19.8149	2,885,680,000		0.45		
personal-wealth-biz	cmp	-2.84%	85.29	86.59	-2.49	166,102	86.60	84.84	87.78	98.10	68.50		19.80		1.91	1.68	4.434	
predictwallstreet	cmp	-2.84%	85.29		-2.49	166,102												
raymond-james	cmp	-2.84	85.29	86.59	-2.49	166,102	86.60	84.84	85.29	98.10	68.50		19.21				4.44	
renewable-energy-world	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
screamingmedia	cmp	-2.84%	$	open: 86.59	-2.49	1,101	$86.60	$84.84	$87.78	$98.10	$68.50		18.91	$2.90b	2.11%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	-2.84%	last trade: 85.29		change: -2.490								p/e ratio: 19.8					
smartmoney	cmp	(-2.84%)	85.29	$86.59	-2.49	166,102	$86.60	$84.84	$87.78	$98.10	$68.50			2,885,700	2.05%	$0.45		
stocknod	cmp	-2.837%	85.29 usd	86.59	-2.490	166,102	86.60	84.84	87.78	98.10	68.50	32,874,371						
stockpickr	cmp	-2.84%	$85.29 -2.49 | -2.84%	86.59	-2.49	166.10k	86.60	84.84	87.78	98.10	68.50							
stocksmart	cmp	%	$90.63	89.34		13,641	93.7	90.5										
stocktwits	cmp	-2.88%	85.25		-2.53													
streetinsider-com	cmp	2.84%	85.29	$86.59	-2.49	166,102	$86.60	$84.84	$87.78	$98.10	$68.50		19.21				$4.44	
thecramerreport	cmp		87.78	87.65	-0.50	171010	88.08	87.12										
thestree	cmp	-2.84%	$85.29	86.59	-2.49	166102	86.6	84.84	87.78	-98.1	68.5	3.2874371e7		2.902149472e9				
tickerspy	cmp	-2.84%	$85.29	86.59	-2.49	166,102	86.60	84.84	87.78	98.10	68.50		19.8	2.8b	2.05%	$0.45		
tmx-quotemedia	cmp	-2.84%	85.290	86.590	-2.490	166,102	86.600	84.840	87.780	98.100	68.500	32,874,371	19.80	2,803,855,103	2.110	0.450 usd	4.44	
updown	cmp	-2.84%	$85.29	$86.59	-$2.49	165,001	$86.60	$84.84	$87.78	$98.10	$68.50	32.87b	19.42	$2.88b			4.52	
wallstreetsurvivor	cmp	-2.84%	85.29	86.59	-2.49	165,701	86.60	84.84		98.10	70.07		19.80	$3b	2.10%	1.56 -	4.51	
ycharts-com	cmp	-2.88%	85.25		-2.53					98.10	68.50		19.24	2.80b	2.16%		4.43	
zacks	cmp	(-2.84%)	85.29		-2.49	vol.  166,102	86.60	84.84		98.10	68.50		20.37	2.89 b	2.05	1.80	4.31	
advfn	usb	-1.89	24.87	25.02	-0.48	8718758	25.105	24.79										
barchart	usb	-1.89%	24.87	25.02	-0.48	8,718,758	25.11	24.79	25.35	28.66	20.16		13.56	$47.89 b	1.95%	$0.50	+1.91	
barrons	usb	1.89%	24.87	25.02	-0.48	8.507m	25.105	24.79				1.92 billion		$49.36 billion	2.01%	$0.12		
bloomberg	usb	-1.893%	24.870	25.020	-0.480	8,718,758	25.105	24.790		28.94	20.44	1,926.650mil	13.371	47,915.790mil	1.407	0.125 regular cash	1.860	
boston-com	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
bostonmerchant	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
business-insider	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
chron	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
cio-com	usb	-1.89%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215	13.02	48b	2	0.5		
cnn-money	usb	-1.89%	24.87	25.02	-0.48	8,718,758	25.11	24.79	25.35				13.0	$47.9b	2.01%			
easystockalterts	usb	-1.92%	24.87	25.02	-0.48	8718758	25.11	24.79	25.35	28.94	20.44		13.02				1.91	
eresearch-fidelity-com	usb	-1.89%	24.8700	25.0200	-0.4800	8,718,758	25.1050	24.7900	25.3500	28.9400	20.4400	1,926,650,000	13.27	$48.84b	1.97%	$0.125000		
finance-abc7-com	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
financial-content	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	-1.9%	$24.87	25.02	-0.48	8,718,758	25.10	24.79	25.35	28.94	20.44	1.93 bil	13.0	48 bil	2.0	0.50	1.91	
finviz	usb	-1.89%	24.87			8,718,658			25.35	-13.22%	23.39%	1.93b	12.82	47.92b		0.50	1.94	
fool	usb	-1.89%	$24.87	$25.02	-0.48	8,718,758	$25.10	$24.79	$25.35	$28.94	$20.44		13.40	$47.92b	0.80%	0.50		
foxbusiness	usb		$24.87		-0.48	8,752,923			$25.35									
google-finance	usb	(-1.89%)	24.87	25.02	-0.48	8.72m	25.10	24.79		28.94	20.44	1.93b	12.84	47.92b	2.01	0.12	1.94	
howthemarketworks	usb	-1.893%	24.87	25.02	-0.48	8,506,785	25.105	24.79	25.35									
hpcwire	usb	-1.893%	24.87 usd	25.02	-0.4800	8,750,923	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
insidestocks	usb	-1.89%	24.87	25.02	-0.48	8752899	25.11	24.79					price earnings ratio: 12.69					
investopedia	usb	-1.89 %	$24.87	25.02	-0.48				25.35									
investorguide	usb	-1.81%	24.89	25.02	-0.46		25.04	24.93		28.94	20.44		13.27	47.954b			1.91	
marketintellisearch	usb	-1.89 %	$24.87	$25.02	-0.48	7779.10k	$25.11	$24.79	$25.35			1926.65m	13.07	48.84b	1.97 %		1.94	
marketwatch	usb	-1.89%	$24.92	open: 25.02	-0.48	240,108	$25.11	$24.79	$25.35	$28.94	$20.44		32.15	$49.36b	2.01%	0.13	0.77	
minyanville	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
msn-money	usb	-1.89%	24.87	25.02	-0.48	8.72 mil	25.11	24.79	25.35	28.94	20.44	1.93 bil	13.02	48.84 bil	1.97%	0.50	1.94	
nasdaq-com	usb	1.89%	$ 24.87		0.48	8,718,758	$ 25.105	$ 24.79	$ 25.35	$ 28.94	$ 20.44	1,926,650,000	13.02	$ 47,915,785,500	1.97 %	$0.500000	$ 1.91	
optimum	usb	-1.89%	24.87 ( 4:15 pm edt)	25.02	-0.48	8,718,758	25.11	24.79	25.35	28.94	20.44	1.93b	13.0	47.9b	2.01	0.50	1.91	
paidcontent	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
pc-quote	usb	-1.89%	24.87	25.02	-0.48	8,718,758	25.105	24.79	25.35	28.94	20.44	1,963,835,143	13.27225	48,840,580,000		0.125		
personal-wealth-biz	usb	-1.89%	24.87	25.02	-0.48	8,752,923	25.105	24.79	25.35	28.94	20.44		13.27		1.08	0.275	1.91	
predictwallstreet	usb	-1.89%	24.87		-0.48	8,505,585												
raymond-james	usb	-1.89	24.87	25.02	-0.48	8,718,758	25.11	24.79	24.87	28.94	20.44		12.89				1.93	
renewable-energy-world	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
screamingmedia	usb	-1.89%	$	open: 25.02	-0.48	207,943	$25.11	$24.79	$25.35	$28.94	$20.44		32.15	$49.36b	2.01%	0.13	0.77	
scroli	usb	-1.85%	usb 24.88	25.02	-0.47	6,625,856	25.10	24.79	25.35	28.94	20.44		12.84				1.94	
simple-stock-quotes	usb	-1.89%	last trade: 24.87		change: -0.480								p/e ratio: 13.27					
smartmoney	usb	(-1.89%)	24.87	$25.02	-0.48	8,718,758	$25.10	$24.79	$25.35	$28.94	$20.44			48,840,600	1.97%	$0.13		
stocknod	usb	-1.893%	24.87 usd	25.02	-0.4800	8,718,758	25.11	24.79	25.35	28.94	20.44	1,926,650,215						
stockpickr	usb	-1.89%	$24.87 -0.48 | -1.89%	25.02	-0.48	8.72m	25.10	24.79	25.35	28.94	20.44							
stocksmart	usb	%	$24.745	26.92		1,162,870	25.49	24.675										
stocktwits	usb	-1.85%	24.88		-0.47													
streetinsider-com	usb	1.89%	24.87	$25.02	-0.48	8,718,758	$25.11	$24.79	$25.35	$28.94	$20.44		13.02				$1.91	
thecramerreport	usb		25.35	25.24	-0.27	7196693	25.38	25.14										
thestree	usb	-1.89%	$24.87	25.02	-0.48	8718658	25.1	24.79	25.35	-28.94	20.44	1.926650215e9		4.9360778508e10				
tickerspy	usb	-1.89%	$24.87	25.02	-0.48	8,718,758	25.11	24.79	25.35	28.94	20.44		13.3	48.8b	1.97%	$0.12		
tmx-quotemedia	usb	-1.89%	24.870	25.020	-0.480	8,752,923	25.105	24.790	25.350	28.940	20.440	1,926,650,215	13.30	47,915,790,847	2.010	0.125 usd	1.91	
updown	usb	-1.89%	$24.87	$25.02	-$0.48	8,501,635	$25.11	$24.79	$25.35	$28.94	$20.44	1926.65b	13.16	$48.84b			1.93	
wallstreetsurvivor	usb	-1.89%	24.87	25.02	-0.48	8,506,785	25.11	24.79		28.94	20.44		13.30	$49b	2.00%	0.20 -	1.73	
yahoo-finance	usb	1.89%	24.87	25.02	0.48	8,718,758	25.11	24.79	25.35	28.94	20.44		13.02	47.92b	2.00%	0.50	1.91	
ycharts-com	usb	-1.85%	24.88		-0.47					28.94	20.44		13.03	47.90b	2.04%		1.91	
zacks	usb	(-1.89%)	24.87		-0.48	vol.  8,718,758	25.11	24.79		28.94	20.44		13.41	48.84 b	1.97	0.50	1.89	
advfn	cmo	-0.97	13.3	13.36	-0.13	841230	13.42	13.3										
barchart	cmo	-0.97%	13.30	13.36	-0.13	841,230	13.42	13.30	13.43	13.95	10.27		9.39	$953.88 m	14.3%	$1.92	+1.43	
barrons	cmo	0.97%	13.30	13.36	-0.13	833,844	13.42	13.30				69.90 million		$1.05 billion	14.44%	$0.48		
bloomberg	cmo	-0.968%	13.300	13.360	-0.130	841,230	13.420	13.300		13.95	10.78	77.358mil	9.301	1,028.856mil	11.579	0.480 regular cash	1.430	
boston-com	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
bostonmerchant	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
business-insider	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
chron	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
cio-com	cmo	-0.97%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579	9.301	1b	14.3	1.92		
cnn-money	cmo	-0.97%	13.30	13.36	-0.13	834,844	13.42	13.30	13.43				9.3	$1.0b	14.44%			
easystockalterts	cmo	-0.97%	13.30	13.36	-0.13	841230	13.42	13.30	13.43	13.95	10.78		9.30				1.43	
eresearch-fidelity-com	cmo	-0.97%	13.3000	13.3600	-0.1300	841,230	13.4200	13.3000	13.4300	13.9500	10.7800	88,086,000	9.39	$1.18b	11.47%	$0.480000		
finance-abc7-com	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
finance-abc7chicago-com	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
financial-content	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
finapps-forbes-com	cmo	-1.0%	$13.30	13.36	-0.13	841,230	13.42	13.30	13.43	13.95	10.78	88 mil	9.3	1 bil	14.4	1.92	1.43	
finviz	cmo	-0.97%	13.30			841,230			13.43	-1.77%	38.48%	70.13m	9.88	941.85m		1.92	1.36	
fool	cmo	-0.97%	$13.30	$13.36	-0.13	834,844	$13.42	$13.30	$13.43	$13.95	$10.78		9.40	$1.03b	16.20%	1.92		
foxbusiness	cmo		$13.30		-0.13	841,230			$13.43									
google-finance	cmo	(-0.97%)	13.30	13.36	-0.13	841,230.00	13.42	13.30		13.95	10.78	77.36m	9.80	1.03b	14.44	0.48	1.36	
howthemarketworks	cmo	-0.968%	13.3	13.36	-0.13	834,644	13.42	13.3	13.43									
hpcwire	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
insidestocks	cmo	-0.97%	13.30	13.36	-0.13	834844	13.42	13.30										
investopedia	cmo	-0.97 %	$13.30	13.36	-0.13				13.43									
investorguide	cmo	-0.97%	13.30	13.36	-0.13		13.40	13.35		13.48	10.69		9.84	1.029b			1.365	
marketintellisearch	cmo	-0.97 %	$13.30	$13.36	-0.13	847.60k	$13.42	$13.30	$13.43			70.13m	9.88	0.94b	14.3 %		1.36	
marketwatch	cmo	-0.97%	$13.30	open: 13.36	-0.13	7,386	$13.42	$13.30	$13.43	$13.95	$10.78		9.44	$1.05b	14.44%	0.48	1.41	
minyanville	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
msn-money	cmo	-0.97%	13.30	13.36	-0.13	841,230	13.42	13.30	13.43	13.95	10.78	88.09 mil	9.30	1.18 bil	14.30%	1.92	1.36	
nasdaq-com	cmo	0.97%	$ 13.30		0.13	841,230	$ 13.42	$ 13.30	$ 13.43	$ 13.95	$ 10.78	77,358,000	9.3	$ 1,028,861,400	14.3 %	$1.920000	$ 1.43	
optimum	cmo	-0.97%	13.30 ( 4:15 pm edt)	13.36	-0.13	841,230	13.42	13.30	13.43	13.95	10.78	77.36m	9.3	1.0b	12.33	1.64	1.43	
paidcontent	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
pc-quote	cmo	-0.97%	13.3	13.36	-0.13	841,230	13.42	13.3	13.43	13.95	10.78	78,849,248	9.39161	1,048,695,000		0.48		
personal-wealth-biz	cmo	-0.97%	13.30	13.36	-0.13	841,230	13.42	13.30	13.43	13.48	10.69		9.84		10.57	1.42	1.365	
predictwallstreet	cmo	-0.97%	13.30		-0.13	841,230												
raymond-james	cmo	-0.97	13.30	13.36	-0.13	841,230	13.42	13.30	13.30	13.95	10.78		9.30				1.43	
renewable-energy-world	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
screamingmedia	cmo	-0.97%	$	open: 13.36	-0.13	7,386	$13.42	$13.30	$13.43	$13.95	$10.78		9.44	$1.05b	14.44%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	-0.97%	last trade: 13.30		change: -0.130								p/e ratio: 9.84					
smartmoney	cmo	(-0.97%)	13.30	$13.36	-0.13	841,230	$13.42	$13.30	$13.43	$13.95	$10.78			1,038,900	14.30%	$0.48		
stocknod	cmo	-0.9680%	13.30 usd	13.36	-0.1300	841,230	13.42	13.30	13.43	13.95	10.78	77,357,579						
stockpickr	cmo	-0.97%	$13.30 -0.13 | -0.97%	13.38	-0.13	841.23k	13.42	13.30	13.43	13.95	10.78							
stocksmart	cmo	%	$13.2	12.63		62,606	13.305	13.2										
stocktwits	cmo	-0.89%	13.31		-0.12													
streetinsider-com	cmo	0.97%	13.30	$13.36	-0.13	841,230	$13.42	$13.30	$13.43	$13.95	$10.78		9.30				$1.43	
thecramerreport	cmo		13.43	13.39	0.00	896352	13.45	13.38										
thestree	cmo	-0.97%	$13.3	13.38	-0.13	841230	13.42	13.3	13.43	-13.95	10.78	7.7357579e7		1.038912286e9				
tickerspy	cmo	-0.97%	$13.30	13.36	-0.13	834,844	13.42	13.30	13.43	13.95	10.78		9.4	1.0b	14.30%	$0.48		
tmx-quotemedia	cmo	-0.97%	13.300	13.360	-0.130	841,230	13.420	13.300	13.430	13.950	10.780	77,357,579	9.40	1,028,855,801	14.296	0.480 usd	1.43	
updown	cmo	-0.97%	$13.30	$13.36	-$0.13	833,844	$13.42	$13.30	$13.43	$13.95	$10.78	77.35b	9.33	$1.03b			1.44	
wallstreetsurvivor	cmo	-0.97%	13.30	13.36	-0.13	834,644	13.42	13.30		13.95	10.78		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.97%	13.30	13.36	0.13	841,230	13.42	13.30	13.43	13.95	10.78		9.74	1.03b	14.30%	1.92	1.37	
ycharts-com	cmo	-0.89%	13.31		-0.12					13.95	10.78		9.37	954.59m	12.21%		1.42	
zacks	cmo	(-0.97%)	13.30		-0.13	vol.  841,230	13.42	13.30		13.95	10.78		9.39	1.05 b	14.30	1.92	1.43	
advfn	ivz	-4.37	22.54	23.15	-1.03	3391241	23.34	22.48										
barchart	ivz	-4.37%	22.54	23.16	-1.03	3,391,241	23.34	22.48	23.57	29.67	16.96		15.83	$10.38 b	2.05%	$0.49	+1.16	
barrons	ivz	4.37%	22.54	23.15	-1.03	3.343m	23.34	22.48				463.20 million		$11.04 billion	2.17%	$0.12		
bloomberg	ivz	-4.370%	22.540	23.150	-1.030	3,391,241	23.340	22.480		27.50	17.20	462.072mil	14.927	10,415.110mil	2.008	0.122 regular cash	1.510	
boston-com	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
bostonmerchant	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
business-insider	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
chron	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
cio-com	ivz	-4.37%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948		11b	2.1	0.49		
cnn-money	ivz	-4.37%	22.54	23.15	-1.03	3,390,441	23.34	22.48	23.57					$10.6b	2.17%			
easystockalterts	ivz	-4.45%	22.54	23.15	-1.03	3391241	23.34	22.48	23.57	29.94	17.21						0.00	
eresearch-fidelity-com	ivz	-4.37%	22.5400	23.1500	-1.0300	3,391,241	23.3400	22.4800	23.5700	29.9449	17.2050	462,072,000	20.32	$10.89b	2.08%	$0.122500		
finance-abc7-com	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
finance-abc7chicago-com	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
financial-content	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
finapps-forbes-com	ivz	-4.4%	$22.54	23.15	-1.03	3,391,241	23.34	22.48	23.57	29.94	17.20	462 mil	19.4	10 bil	2.2	0.49	1.16	
finviz	ivz	-4.37%	22.54			3,390,441			23.57	-24.04%	32.86%	462.07m	19.43	10.42b		0.49	1.16	
fool	ivz	-4.37%	$22.54	$23.15	-1.03	3,342,790	$23.34	$22.48	$23.57	$29.94	$17.20		20.10	$10.42b	2.10%	0.49		
foxbusiness	ivz		$22.54		-1.03	3,415,393			$23.57									
google-finance	ivz	(-4.37%)	22.54	23.15	-1.03	3.39m	23.34	22.48		29.94	17.20	460.38m	19.46	10.38b	2.17	0.12	1.16	
howthemarketworks	ivz	-4.37%	22.54	23.15	-1.03	3,342,790	23.34	22.48	23.57									
hpcwire	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
insidestocks	ivz	-4.37%	22.54	23.16	-1.03	3366942	23.34	22.48										
investopedia	ivz	-4.37 %	$22.54	23.15	-1.03				23.57									
investorguide	ivz	-4.37%	22.54	23.15	-1.03		23.30	22.50		29.95	16.37		20.01	10.415b			1.178	
marketintellisearch	ivz	-4.37 %	$22.54	$23.15	-1.03	3182.20k	$23.34	$22.48	$23.57			462.07m	20.32	10.89b	2.08 %		1.16	
marketwatch	ivz	-4.37%	$22.84	open: 23.15	-1.03	48,451	$23.34	$22.48	$23.57	$29.94	$17.21		25.78	$11.04b	2.17%	0.12	0.87	
minyanville	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
msn-money	ivz	-4.37%	22.54	23.15	-1.03	3.39 mil	23.34	22.48	23.57	29.94	17.21	462.07 mil	19.10	10.89 bil	2.08%	0.49	1.16	
nasdaq-com	ivz	4.37%	$ 22.54		1.03	3,391,241	$ 23.34	$ 22.48	$ 23.57	$ 29.9449	$ 17.205	490,400,000	19.43	$ 11,053,616,000	2.08 %	$0.490000	$ 1.16	
optimum	ivz	-4.37%	22.54 ( 4:15 pm edt)	23.15	-1.03	3,391,241	23.34	22.48	23.57	29.94	17.20	468.13m		10.6b	2.17	0.49		
paidcontent	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
pc-quote	ivz	-4.37%	22.54	23.15	-1.03	3,391,241	23.34	22.48	23.57	29.94	17.20	483,187,090	19.97458	10,891,037,000		0.1225		
personal-wealth-biz	ivz	-4.37%	22.54	23.15	-1.03	3,415,393	23.34	22.48	23.57	29.95	16.37		20.01		1.92	0.453	1.178	
predictwallstreet	ivz	-4.37%	22.54		-1.03	3,391,241												
raymond-james	ivz	-4.37	22.54	23.15	-1.03	3,391,241	23.34	22.48	22.54	29.94	17.21		19.43				1.16	
renewable-energy-world	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
screamingmedia	ivz	-4.37%	$	open: 23.15	-1.03	48,451	$23.34	$22.48	$23.57	$29.94	$17.21		25.78	$11.04b	2.17%	0.12	0.87	
scroli	ivz	-4.37%	ivz 22.54	23.15	-1.03	2,706,481	23.34	22.49	23.57	29.94	17.20		19.46				1.16	
simple-stock-quotes	ivz	-4.37%	last trade: 22.54		change: -1.030								p/e ratio: 20.01					
smartmoney	ivz	(-4.37%)	22.54	$23.15	-1.03	3,391,241	$23.34	$22.48	$23.57	$29.94	$17.20			10,891,000	2.08%	$0.12		
stocknod	ivz	-4.370%	22.54 usd	23.15	-1.030	3,391,241	23.34	22.48	23.57	29.94	17.20	468,130,948						
stockpickr	ivz	-4.37%	$22.54 -1.03 | -4.37%	23.15	-1.03	3.39m	23.34	22.48	23.57	29.94	17.21							
stocksmart	ivz	%	$23.54	23.64		382,363	24.57	23.485										
stocktwits	ivz	-4.33%	22.55		-1.02													
streetinsider-com	ivz	4.37%	22.54	$23.15	-1.03	3,391,241	$23.34	$22.48	$23.57	$29.94	$17.21						$0.00	
thecramerreport	ivz		22.54	23.15	-1.03	3391241	23.34	22.48										
thestree	ivz	-4.37%	$22.54	23.15	-1.03	3390441	23.34	22.48	23.57	-29.94	17.21	4.62072471e8		1.1043532057e10				
tickerspy	ivz	-4.37%	$22.54	23.15	-1.03	3,391,241	23.34	22.48	23.57	29.94	17.20		20.0	10.8b	2.08%	$0.12		
tmx-quotemedia	ivz	-4.37%	22.540	23.150	-1.030	3,415,393	23.340	22.480	23.570	29.945	17.205	462,072,471	20.10	10,415,113,496	2.174	0.123 usd	1.17	
updown	ivz	-4.37%	$22.54	$23.15	-$1.03	3,342,790	$23.34	$22.48	$23.57	$29.94	$17.20	462.07b	20.13	$10.89b			1.17	
wallstreetsurvivor	ivz	-4.37%	22.54	23.15	-1.03	3,342,790	23.34	22.48		29.94	17.21		20.10	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	4.37%	22.54	23.15	1.03	3,391,241	23.34	22.48	23.57	29.95	17.21		19.13	10.42b	2.10%	0.49	1.18	
ycharts-com	ivz	-4.33%	22.55		-1.02					29.94	17.20		19.11	10.38b	2.19%		1.18	
zacks	ivz	(-4.37%)	22.54		-1.03	vol.  3,391,241	23.34	22.48		29.94	17.21		15.61	10.89 b	2.08	0.49	1.51	
advfn	lng	-5.97	8.98	9.26	-0.57	2206206	9.43	8.97										
barchart	lng	-5.97%	8.98	9.22	-0.57	2,206,206	9.43	8.97	9.55	12.81	2.30		0.00	$626.44 m				
barrons	lng	5.97%	8.98	9.26	-0.57	2.206m	9.43	8.97				55.76 million		$793.38 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	-5.969%	8.980	9.260	-0.570	2,206,206	9.430	8.970		12.81	2.30	81.156mil		728.776mil			-2.740	
boston-com	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
bostonmerchant	lng	-5.969%	8.980 usd	9.260	-0.5700	2,212,172	9.430	8.970	9.550	12.81	2.300	70,150,969						
business-insider	lng	-5.969%	8.980 usd	9.260	-0.5700	2,212,172	9.430	8.970	9.550	12.81	2.300	70,150,969						
chron	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
cio-com	lng	-5.97%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969		630m				
cnn-money	lng	-5.97%	8.98	9.26	-0.57	2,206,206	9.43	8.97	9.55				nm	$630.0m				
easystockalterts	lng	-6.16%	8.98	9.26	-0.57	2206206	9.43	8.97	9.55	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	-5.97%	8.9800	9.2600	-0.5700	2,206,206	9.4300	8.9700	9.5500	12.8100	2.3000	81,156,000	nm	$775.04m				
finance-abc7-com	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
financial-content	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
finapps-forbes-com	lng	-6.0%	$8.98	9.26	-0.57	2,206,206	9.43	8.97	9.55	12.81	2.30	81 mil		729 mil	0.0	0.00		
finviz	lng	-5.97%	8.98			2,206,206			9.55	-29.90%	290.43%	57.64m		550.46m			-1.28	
fool	lng	-5.97%	$8.98	$9.26	-0.57	2,206,206	$9.43	$8.97	$9.55	$12.81	$2.30		0.00	$629.96m				
foxbusiness	lng		$8.98		-0.57	2,212,272			$9.55									
google-finance	lng	(-5.97%)	8.98	9.26	-0.57	2.21m	9.43	8.97		12.81	2.30	70.15m		629.96m			-1.28	
howthemarketworks	lng	-5.969%	8.98	9.26	-0.57	2,206,206	9.43	8.97	9.55									
hpcwire	lng	-5.969%	8.980 usd	9.260	-0.5700	2,212,272	9.430	8.970	9.550	12.81	2.300	70,150,969						
insidestocks	lng	-5.97%	8.98	9.22	-0.57	2206306	9.43	8.97										
investopedia	lng	-5.97 %	$8.98	9.26	-0.57				9.55									
investorguide	lng	-5.97%	8.98	9.22	-0.57		9.43	9.01		12.81	2.30			601.2m			-1.382	
marketintellisearch	lng	-5.97 %	$8.98	$9.22	-0.57	2189.50k	$9.43	$8.97	$9.55			57.64m	0.00	0.55b	0.0 %		-1.28	
marketwatch	lng	-5.97%	$9.05	open: 9.26	-0.57	7,366	$9.43	$8.97	$9.55	$12.81	$2.30			$793.38m				
minyanville	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
msn-money	lng	-5.97%	8.98	9.26	-0.57	2.21 mil	9.43	8.97	9.55	12.81	2.30	81.16 mil	-6.75	775.04 mil			-1.29	
nasdaq-com	lng	5.97%	$ 8.98		0.57	2,206,206	$ 9.43	$ 8.97	$ 9.55	$ 12.81	$ 2.30	70,151,000		$ 629,955,980				
optimum	lng	-5.97%	8.98 ( 4:01 pm edt)	9.26	-0.57	2,206,206	9.43	8.97	9.55	12.81	2.30	70.15m		630.0m			-2.00	
paidcontent	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
pc-quote	lng	-5.97%	8.98	9.26	-0.57	2,212,272	9.43	8.97	9.55	12.81	2.30	86,307,327	-7.18045	775,040,000				
personal-wealth-biz	lng	-5.97%	8.98	9.22	-0.57	2,212,272	9.43	8.97	9.55	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	-5.97%	8.98		-0.57	2,206,206												
raymond-james	lng	-5.97	8.98	9.26	-0.57	2,206,206	9.43	8.97	8.98	12.81	2.30						-1.29	
renewable-energy-world	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
screamingmedia	lng	-5.97%	$	open: 9.26	-0.57	7,366	$9.43	$8.97	$9.55	$12.81	$2.30			$793.38m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	-5.97%	last trade: 8.98		change: -0.570													
smartmoney	lng	(-5.97%)	8.98	$9.26	-0.57	2,206,206	$9.43	$8.97	$9.55	$12.81	$2.30			669,900	0.00%	$0.00		
stocknod	lng	-5.969%	8.980 usd	9.260	-0.5700	2,206,206	9.430	8.970	9.550	12.81	2.300	70,150,969						
stockpickr	lng	-5.97%	$8.98 -0.57 | -5.97%	9.26	-0.57	2.21m	9.43	8.97	9.55	12.81	2.30							
stocksmart	lng	%	$10.68	5.64		1,128,853	11.25	10.5										
stocktwits	lng	-5.76%	9.00		-0.55													
streetinsider-com	lng	5.97%	8.98	$9.26	-0.57	2,206,206	$9.43	$8.97	$9.55	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.55	9.56	-0.22	2218982	9.60	9.10										
thestree	lng	-5.97%	$8.98	9.26	-0.57	2206206	9.43	8.97	9.55	-12.81	2.3	7.0150969e7		6.85374967e8				
tickerspy	lng	-5.97%	$8.98	9.26	-0.57	2,206,206	9.43	8.97	9.55	12.81	2.30		-7.2	669.4m	0.00%	$0.00		
tmx-quotemedia	lng	-5.97%	8.980	9.260	-0.570	2,212,272	9.430	8.970	9.550	12.810	2.300	70,150,969		629,955,702			-2.00	
updown	lng	-5.97%	$8.98	$9.26	-$0.57	2,204,606	$9.43	$8.97	$9.55	$12.81	$2.30	70.15b		$670m			-1.38	
wallstreetsurvivor	lng	-5.97%	8.98	9.26	-0.57	2,206,206	9.43	8.97		12.81	2.30			$670m			-1.37	
yahoo-finance	lng	5.97%	8.98	9.22	0.57	2,206,206	9.43	8.97	9.55	12.81	2.30			601.20m			-1.38	
ycharts-com	lng	-5.76%	9.00		-0.55					12.81	2.30			627.84m	0.00%		-1.33	
zacks	lng	(-5.97%)	8.98		-0.57	vol.  2,206,206	9.43	8.97		12.81	2.30			775.04 m	0.00	0.00		
advfn	cmn	-1.70	27.8	28.12	-0.48	54219	28.12	27.37										
barchart	cmn	-1.70%	27.80	28.12	-0.48	54,219	28.12	27.37	28.28	28.29	13.36		23.79	$477.05 m	0.43%	$0.12	+1.18	
barrons	cmn	1.70%	27.80	28.12	-0.48	52,326	28.12	27.37				16.74 million		$483.08 million	0.43%	$0.06		
bloomberg	cmn	-1.697%	27.800	28.120	-0.480	54,219	28.120	27.370		28.29	13.39	17.210mil	23.559	478.448mil	0.396	0.060 regular cash	1.180	
boston-com	cmn	-1.697%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353						
bostonmerchant	cmn	-1.697%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353						
business-insider	cmn	-1.697%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353						
chron	cmn	-1.697%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353						
cio-com	cmn	-1.70%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353	23.36	478m	0.4	0.12		
cnn-money	cmn	-1.70%	27.80	28.12	-0.48	53,748	28.12	27.37	28.28				23.4	$478.4m	0.43%			
easystockalterts	cmn	-1.71%	27.80	28.12	-0.48	54219	28.12	27.37	28.28	28.29	13.39		23.36				1.19	
eresearch-fidelity-com	cmn	-1.70%	27.8000	28.1200	-0.4800	54,219	28.1200	27.3700	28.2800	28.2900	13.3900	17,210,000	23.97	$486.70m	0.42%	$0.060000		
finance-abc7-com	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
finance-abc7chicago-com	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
financial-content	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
finapps-forbes-com	cmn	-1.7%	$27.80	28.12	-0.48	53,748	28.12	27.37	28.28	28.29	13.39	17 mil	23.6	478 mil	0.4	0.12	1.18	
finviz	cmn	-1.70%	27.80			53,748			28.28	-1.73%	108.21%	17.21m	23.36	478.44m		0.12	1.19	
fool	cmn	-1.70%	$27.80	$28.12	-0.48	51,908	$28.12	$27.37	$28.28	$28.29	$13.39		23.80	$478.45m	0.50%	0.12		
foxbusiness	cmn		$27.80		-0.48	54,219			$28.28									
google-finance	cmn	(-1.70%)	27.80	28.12	-0.48	53,748.00	28.12	27.37		28.29	13.39	17.21m	23.42	478.45m	0.43	0.06	1.19	
howthemarketworks	cmn	-1.697%	27.8	28.12	-0.48	52,326	28.12	27.37	28.28									
hpcwire	cmn	-1.697%	27.80 usd	28.12	-0.4800	54,219	28.12	27.37	28.28	28.29	13.39	17,210,353						
insidestocks	cmn	-1.70%	27.80	28.12	-0.48	54200	28.12	27.37					price earnings ratio: 23.56					
investopedia	cmn	-1.70 %	$27.80	28.12	-0.48				28.28									
investorguide	cmn	-1.70%	27.80	28.12	-0.48		28.12	27.4601		28.00	13.39		23.76	478.4m			1.19	
marketintellisearch	cmn	-1.7 %	$27.80	$28.12	-0.48	48.00k	$28.12	$27.37	$28.28			17.21m	23.36	0.48b	0.43 %		1.19	
marketwatch	cmn	-1.70%	$27.80	open: 28.12	-0.48	2,311	$28.12	$27.37	$28.28	$28.29	$13.39		26.72	$483.09m	0.43%	0.06	1.04	
minyanville	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
msn-money	cmn	-1.70%	27.80	28.12	-0.48	53,748	28.12	27.37	28.28	28.29	13.39	17.21 mil	23.36	486.71 mil	0.42%	0.12	1.19	
nasdaq-com	cmn	1.7%	$ 27.80		0.48	53,748	$ 28.12	$ 27.37	$ 28.28	$ 28.29	$ 13.39	17,210,000	23.56	$ 478,438,000	0.42 %	$0.120000	$ 1.18	
optimum	cmn	-1.70%	27.80 ( 4:15 pm edt)	28.12	-0.48	53,748	28.12	27.37	28.28	28.29	13.39	17.21m	23.4	478.4m	0.43	0.12	1.19	
paidcontent	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
pc-quote	cmn	-1.70%	27.8	28.12	-0.48	54,219	28.12	27.37	28.28	28.29	13.39	17,507,151	23.76471	486,699,000		0.06		
personal-wealth-biz	cmn	-1.70%	27.80	28.12	-0.48	54,219	28.12	27.37	28.28	28.00	13.39		23.76		0.39	0.11	1.19	
predictwallstreet	cmn	-1.70%	27.80		-0.48	53,748												
raymond-james	cmn	-1.70	27.80	28.12	-0.48	53,748	28.12	27.37	27.80	28.29	13.39		23.36				1.19	
renewable-energy-world	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
screamingmedia	cmn	-1.70%	$	open: 28.12	-0.48	2,311	$28.12	$27.37	$28.28	$28.29	$13.39		26.72	$483.09m	0.43%	0.06	1.04	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	-1.70%	last trade: 27.80		change: -0.480								p/e ratio: 23.76					
smartmoney	cmn	(-1.70%)	27.80	$28.12	-0.48	53,748	$28.12	$27.37	$28.28	$28.29	$13.39			486,700	0.42%	$0.06		
stocknod	cmn	-1.697%	27.80 usd	28.12	-0.4800	53,748	28.12	27.37	28.28	28.29	13.39	17,210,353						
stockpickr	cmn	-1.70%	$27.80 -0.48 | -1.70%	28.12	-0.48	53.75k	28.12	27.37	28.28	28.29	13.39							
stocksmart	cmn	%	$23.53	23.28		4,808	23.75	23.53										
stocktwits	cmn	-1.70%	27.80		-0.48													
streetinsider-com	cmn	1.7%	27.80	$28.12	-0.48	54,219	$28.12	$27.37	$28.28	$28.29	$13.39		23.36				$1.19	
thecramerreport	cmn		27.80	28.12	-0.48	54219	28.12	27.37										
thestree	cmn	-1.7%	$27.8	28.12	-0.48	53748	28.12	27.37	28.28	-28.29	13.39	1.7210353e7		4.83094609e8				
tickerspy	cmn	-1.70%	$27.80	28.12	-0.48	53,748	28.12	27.37	28.28	28.29	13.39		23.8	486.9m	0.42%	$0.06		
tmx-quotemedia	cmn	-1.70%	27.800	28.120	-0.480	54,219	28.120	27.370	28.280	28.290	13.390	17,210,353	23.80	478,447,813	0.432	0.060 usd	1.19	
updown	cmn	-1.70%	$27.80	$28.12	-$0.48	51,908	$28.12	$27.37	$28.28	$28.29	$13.39	17.15b	23.63	$487m			1.20	
wallstreetsurvivor	cmn	-1.70%	27.80	28.12	-0.48	52,326	28.12	27.37		28.29	13.39		23.80	$487m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	1.70%	27.80	28.12	0.48	53,748	28.12	27.37	28.28	28.29	13.39		23.36	478.44m	0.40%	0.12	1.19	
ycharts-com	cmn	-1.70%	27.80		-0.48					28.25	13.39		23.56	477.05m	0.51%		1.18	
zacks	cmn	(-1.70%)	27.80		-0.48	vol.  53,748	28.12	27.37		28.29	13.39		23.97	486.70 m	0.42	0.12	1.18	
advfn	nwe	-1.16	33.32	33.42	-0.39	242709	33.57	33.28										
barchart	nwe	-1.16%	33.32	33.42	-0.39	242,709	33.57	33.28	33.71	34.10	25.40		15.11	$1.21 b	4.26%	$1.44	+2.24	
barrons	nwe	1.16%	33.32	33.42	-0.39	237,815	33.57	33.28				36.22 million		$1.23 billion	4.32%	$0.36		
bloomberg	nwe	-1.157%	33.320	33.420	-0.390	242,709	33.570	33.280		34.10	26.63	36.257mil	14.875	1,208.086mil	4.200	0.360 regular cash	2.240	
boston-com	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
bostonmerchant	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
business-insider	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
chron	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
cio-com	nwe	-1.16%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086	14.87	1b	4.3	1.44		
cnn-money	nwe	-1.16%today&rsquo;s change	33.32data as of 4:04pm et	33.42	-0.39	237,815	33.57	33.28	33.71				14.9	$1.2b	4.32%			
easystockalterts	nwe	-1.17%	33.32	33.42	-0.39	242709	33.57	33.28	33.71	34.10	26.63		14.88				2.24	
eresearch-fidelity-com	nwe	-1.16%	33.3200	33.4200	-0.3900	242,709	33.5700	33.2800	33.7100	34.1000	26.6300	36,257,000	15.05	$1.22b	4.27%	$0.360000		
finance-abc7-com	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
finance-abc7chicago-com	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
financial-content	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
finapps-forbes-com	nwe	-1.2%	$33.32	33.42	-0.39	242,709	33.57	33.28	33.71	34.10	26.63	36 mil	14.9	1 bil	4.3	1.44	2.24	
finviz	nwe	-1.16%	33.32			242,709			33.71	-2.29%	31.20%	36.26m	15.05	1.22b		1.44	2.24	
fool	nwe	-1.16%	$33.32	$33.42	-0.39	241,932	$33.57	$33.28	$33.71	$34.10	$26.63		15.00	$1.21b	5.50%	1.44		
foxbusiness	nwe		$33.32		-0.39	242,709			$33.71									
google-finance	nwe	(-1.16%)	33.32	33.42	-0.39	242,709.00	33.57	33.28		34.10	26.63	36.26m	14.86	1.21b	4.32	0.36	2.24	
howthemarketworks	nwe	-1.157%	33.32	33.42	-0.39	237,815	33.57	33.28	33.71									
hpcwire	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
insidestocks	nwe	-1.16%	33.32	33.42	-0.39	237815	33.57	33.28										
investopedia	nwe	-1.16 %	$33.32	33.42	-0.39				33.71									
investorguide	nwe	-1.07%	33.35	33.42	-0.36		33.51	33.31		33.24	25.15		15.05	1.209b			2.24	
marketintellisearch	nwe	-1.16 %	$33.32	$33.42	-0.39	226.50k	$33.57	$33.28	$33.71			36.26m	15.05	1.22b	4.27 %		2.24	
marketwatch	nwe	-1.16%	$33.32	open: 33.42	-0.39	4,761	$33.57	$33.28	$33.71	$34.10	$26.63		29.87	$1.23b	4.32%	0.36	1.12	
minyanville	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
msn-money	nwe	-1.16%	33.32	33.42	-0.39	242,709	33.57	33.28	33.71	34.10	26.63	36.26 mil	14.88	1.22 bil	4.27%	1.44	2.24	
nasdaq-com	nwe	1.16%	$ 33.32		0.39	241,932	$ 33.57	$ 33.28	$ 33.71	$ 34.10	$ 26.63	36,257,000	14.88	$ 1,208,083,240	4.27 %	$1.440000	$ 2.24	
optimum	nwe	-1.16%	33.32 ( 4:15 pm edt)	33.42	-0.39	241,932	33.57	33.28	33.71	34.10	26.63	36.26m	14.9	1.2b	4.32	1.44	2.24	
paidcontent	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
pc-quote	nwe	-1.16%	33.32	33.42	-0.39	242,709	33.57	33.28	33.71	34.10	26.63	36,681,378	15.04911	1,222,224,000		0.36		
personal-wealth-biz	nwe	-1.16%	33.32	33.42	-0.39	242,709	33.57	33.28	33.71	33.24	25.15		15.05		4.09	1.38	2.24	
predictwallstreet	nwe	-1.16%	33.32		-0.39	242,709												
raymond-james	nwe	-1.16	33.32	33.42	-0.39	242,709	33.57	33.28	33.32	34.10	26.63		14.81				2.25	
renewable-energy-world	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
screamingmedia	nwe	-1.16%	$	open: 33.42	-0.39	4,761	$33.57	$33.28	$33.71	$34.10	$26.63		29.87	$1.23b	4.32%	0.36	1.12	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	-1.16%	last trade: 33.32		change: -0.390								p/e ratio: 15.05					
smartmoney	nwe	(-1.16%)	33.32	$33.42	-0.39	242,709	$33.57	$33.28	$33.71	$34.10	$26.63			1,222,200	4.27%	$0.36		
stocknod	nwe	-1.157%	33.32 usd	33.42	-0.3900	242,709	33.57	33.28	33.71	34.10	26.63	36,257,086						
stockpickr	nwe	-1.16%	$33.32 -0.39 | -1.16%	33.42	-0.39	242.71k	33.57	33.28	33.71	34.10	26.63							
stocksmart	nwe	%	$32.635	29.02		29,246	33.06	32.59										
stocktwits	nwe	-1.16%	33.32		-0.39													
streetinsider-com	nwe	1.16%	33.32	$33.42	-0.39	242,709	$33.57	$33.28	$33.71	$34.10	$26.63		14.88				$2.24	
thecramerreport	nwe		33.32	33.42	-0.39	242709	33.57	33.28										
thestree	nwe	-1.16%	$33.32	33.42	-0.39	242709	33.57	33.28	33.71	-34.1	26.63	3.6257086e7		1.22693979e9				
tickerspy	nwe	-1.16%	$33.32	33.42	-0.39	242,709	33.57	33.28	33.71	34.10	26.63		15.0	1.3b	4.27%	$0.36		
tmx-quotemedia	nwe	-1.16%	33.320	33.420	-0.390	242,709	33.570	33.280	33.710	34.100	26.630	36,257,086	15.00	1,208,086,106	4.272	0.360 usd	2.24	
updown	nwe	-1.16%	$33.32	$33.42	-$0.39	237,815	$33.57	$33.28	$33.71	$34.10	$26.63	36.25b	15.03	$1.22b			2.24	
wallstreetsurvivor	nwe	-1.16%	33.32	33.42	-0.39	237,815	33.57	33.28		34.10	27.38		15.00	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	1.16%	33.32	33.42	0.39	242,709	33.57	33.28	33.71	34.10	26.63		14.87	1.21b	4.30%	1.44	2.24	
ycharts-com	nwe	-1.16%	33.32		-0.39					34.10	26.63		14.87	1.21b	4.55%		2.24	
zacks	nwe	(-1.16%)	33.32		-0.39	vol.  242,709	33.57	33.28		34.10	26.63		15.05	1.22 b	4.27	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
business-insider	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
chron	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
cio-com	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	27184124	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
financial-content	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
fool	cml	0%	$27.75	$0.00	0.00	0	$27.75	$27.71	$27.73	$34.16	$11.00		251.40	$884.20m				
foxbusiness	cml		$27.75		+0.02	974,576			$27.73									
howthemarketworks	cml																	
hpcwire	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	-0.97 %	$13.30	$13.36	-0.13	847.60k	$13.42	$13.30	$13.43						%			
marketwatch	cml	0.00%	$0.09	open: 0.08	0.00	646,000	$0.09	$0.08	$0.09	$0.09	$0.08			$120.07m				
minyanville	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	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	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	0.00%	$	open: 0.08	0.00	646,000	$0.09	$0.08	$0.09	$0.09	$0.08			$120.07m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
stocknod	cml	0.00%	0.0850 cad	0.0800	+0.00	646,000	0.0850	0.0800	0.0850	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		27,184,124	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1		0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	-2.72	41.2	41.73	-1.15	164523	42.265	41.06										
barchart	hibb	-2.72%	41.20	41.12	-1.15	164,523	42.26	41.06	42.35	43.00	22.09		24.04	$1.13 b			+1.78	
barrons	hibb	2.72%	41.20	41.73	-1.15	164,523	42.265	41.06				29.03 million		$1.17 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	-2.715%	41.200	41.730	-1.150	164,523	42.265	41.060		43.00	22.09	27.319mil	23.146	1,125.531mil			1.780	
boston-com	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
bostonmerchant	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
business-insider	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
chron	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
cio-com	hibb	-2.72%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710	23.15	1b				
cnn-money	hibb	-2.72%	41.20	41.73	-1.15	161,483	42.27	41.06	42.35				23.1	$1.1b				
easystockalterts	hibb	-2.76%	41.20	41.73	-1.15	164523	42.27	41.06	42.35	43.00	22.09		23.15				1.78	
eresearch-fidelity-com	hibb	-2.72%	41.2000	41.7300	-1.1500	164,523	42.2650	41.0600	42.3500	43.0000	22.0900	27,319,000	23.79	$1.16b				
finance-abc7-com	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
finance-abc7chicago-com	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
financial-content	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
finapps-forbes-com	hibb	-2.7%	$41.20	41.73	-1.15	164,523	42.26	41.06	42.35	43.00	22.09	27 mil	23.1	1 bil	0.0	0.00	1.78	
finviz	hibb	-2.72%	41.20			164,523			42.35	-4.19%	86.51%	27.32m	23.93	1.16b			1.77	
fool	hibb	-2.72%	$41.20	$41.73	-1.15	161,483	$42.26	$41.06	$42.35	$43.00	$22.09		23.80	$1.13b				
foxbusiness	hibb		$41.20		-1.15	165,501			$42.35									
google-finance	hibb	(-2.72%)	41.20	41.73	-1.15	164,523.00	42.26	41.06		43.00	22.09	27.32m	23.25	1.13b			1.77	
howthemarketworks	hibb	-2.715%	41.2	41.73	-1.15	161,483	42.265	41.06	42.35									
hpcwire	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
insidestocks	hibb	-2.72%	41.20	41.12	-1.15	164523	42.26	41.06					price earnings ratio: 23.15					
investopedia	hibb	-2.72 %	$41.20	41.73	-1.15				42.35									
investorguide	hibb	-2.72%	41.20	41.12	-1.15		42.265	41.06		41.56	22.09		24.10	1.126b			1.757	
marketintellisearch	hibb	-2.72 %	$41.20	$41.12	-1.15	160.40k	$42.27	$41.06	$42.35			27.32m	23.93	1.16b	0.0 %		1.77	
marketwatch	hibb	-2.72%	$41.20	open: 41.73	-1.15	2,240	$42.27	$41.06	$42.35	$43.00	$22.09		79.28	$1.17b			0.52	
minyanville	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
msn-money	hibb	-2.72%	41.20	41.73	-1.15	164,523	42.27	41.06	42.35	43.00	22.09	27.32 mil	23.28	1.16 bil			1.77	
nasdaq-com	hibb	2.72%	$ 41.20	$ 41.73	1.15	164,523	$ 42.265	$ 41.06	$ 42.35	$ 43	$ 22.09	27,402,000	23.15	$ 1,128,962,400			$ 1.78	
optimum	hibb	-2.72%	41.20 ( 4:30 pm edt)	41.73	-1.15	164,523	42.27	41.06	42.35	43.00	22.09	27.32m	23.1	1.1b			1.78	
paidcontent	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
pc-quote	hibb	-2.72%	41.2	41.73	-1.15	164,523	42.265	41.06	42.35	43.00	22.09	28,081,546	23.92655	1,156,960,000				
personal-wealth-biz	hibb	-2.72%	41.20	41.12	-1.15	165,501	42.265	41.06	42.35	41.56	22.09		24.10			0.00	1.757	
predictwallstreet	hibb	-2.72%	41.20		-1.15	164,523												
raymond-james	hibb	-2.72	41.20	41.73	-1.15	164,523	42.27	41.06	41.20	43.00	22.09		22.64				1.82	
renewable-energy-world	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
screamingmedia	hibb	-2.72%	$	open: 41.73	-1.15	2,240	$42.27	$41.06	$42.35	$43.00	$22.09		79.28	$1.17b			0.52	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	-2.72%	last trade: 41.20		change: -1.150								p/e ratio: 24.1					
smartmoney	hibb	(-2.72%)	41.20	$41.73	-1.15	164,523	$42.26	$41.06	$42.35	$43.00	$22.09			1,156,900	0.00%	$0.00		
stocknod	hibb	-2.715%	41.20 usd	41.73	-1.150	164,523	42.27	41.06	42.35	43.00	22.09	27,318,710						
stockpickr	hibb	-2.72%	$41.20 -1.15 | -2.72%	41.73	-1.15	164.52k	42.26	41.06	42.35	43.00	22.09							
stocksmart	hibb	%	$39.955	37.52		39,727	41.69	39.9										
stocktwits	hibb	-2.71%	41.20		-1.15													
streetinsider-com	hibb	2.72%	41.20	$41.73	-1.15	164,523	$42.27	$41.06	$42.35	$43.00	$22.09		23.15				$1.78	
thecramerreport	hibb		41.20	41.12	-1.15	164523	42.265	41.06										
thestree	hibb	-2.72%	$41.2	41.73	-1.15	164523	42.26	41.06	42.35	-43.0	22.09	2.731871e7		1.169240788e9				
tickerspy	hibb	-2.72%	$41.20	41.73	-1.15	164,523	42.27	41.06	42.35	43.00	22.09		23.9	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	-2.72%	41.200	41.730	-1.150	165,501	42.265	41.060	42.350	43.000	22.090	27,318,710	23.80	1,125,530,852			1.78	
updown	hibb	-2.72%	$41.20	$41.73	-$1.15	161,383	$42.27	$41.06	$42.35	$43.00	$22.09	27.34b	23.61	$1.15b			1.79	
wallstreetsurvivor	hibb	-2.72%	41.20	41.73	-1.15	161,483	42.27	41.06		43.00	22.09		23.80	$1b			1.60	
yahoo-finance	hibb	2.72%	41.20	41.12	1.15	164,523	42.26	41.06	42.35	43.00	22.09		23.45	1.13b			1.76	
ycharts-com	hibb	-2.72%	41.20		-1.15					42.98	22.09		23.28	1.13b	0.00%		1.77	
zacks	hibb	(-2.72%)	41.20		-1.15	vol.  164,523	42.27	41.06		43.00	22.09		23.79	1.16 b	0.00	0.00	1.78	
advfn	life	-1.77	50.39	50.84	-0.91	1711508	51.2	50.33										
barchart	life	-1.77%	50.39	50.68	-0.91	1,468,143	51.20	50.33	51.30	57.25	41.10		14.67	$9.07 b			+2.01	
barrons	life	1.77%	50.39	50.84	-0.91	1.711m	51.20	50.33				190.59 million		$9.26 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	-1.774%	50.390	50.840	-0.910	1,711,508	51.200	50.330		57.25	41.10	178.766mil	23.769	9,008.010mil			2.120	
boston-com	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
bostonmerchant	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
business-insider	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
chron	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
cio-com	life	-1.77%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816	25.07	9b				
cnn-money	life	-1.77%	50.39	50.84	-0.91	1,711,408	51.20	50.33	51.30				25.1	$9.0b				
easystockalterts	life	-1.79%	50.39	50.84	-0.91	1710708	51.20	50.33	51.30	57.25	41.10		25.07				2.01	
eresearch-fidelity-com	life	-1.77%	50.3900	50.8400	-0.9100	1,711,508	51.2000	50.3300	51.3000	57.2500	41.1000	178,766,000	25.52	$9.17b				
finance-abc7-com	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
financial-content	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
finapps-forbes-com	life	-1.8%	$50.39	50.84	-0.91	1,711,508	51.20	50.33	51.30	57.25	41.10	179 mil	25.1	9 bil	0.0	0.00	2.01	
finviz	life	-1.77%	50.39			1,711,308			51.30	-11.98%	22.60%	178.77m	25.52	9.17b			2.01	
fool	life	-1.72%	$50.42	$50.84	-0.88	1,422,916	$51.20	$50.35	$51.30	$57.25	$41.10		25.50	$9.01b				
foxbusiness	life		$50.39		-0.91	1,714,099			$51.30									
google-finance	life	(-1.77%)	50.39	50.84	-0.91	1.71m	51.20	50.33		57.25	41.10	178.77m	25.11	9.01b			2.01	
howthemarketworks	life	-1.774%	50.39	50.84	-0.91	1,710,808	51.2	50.33	51.3									
hpcwire	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
insidestocks	life	-1.77%	50.39	50.68	-0.91	1465743	51.20	50.33					price earnings ratio: 14.27					
investopedia	life	-1.77 %	$50.39	50.84	-0.91				51.30									
investorguide	life	-1.75%	50.40	50.86	-0.90		51.20	50.38		57.25	41.10		25.57	9.010b			2.006	
marketintellisearch	life	-1.73 %	$50.41	$50.84	-0.89	1693.00k	$51.20	$50.33	$51.30			178.77m	25.52	9.17b	0.0 %		2.01	
marketwatch	life	-1.77%	$50.39	open: 50.84	-0.91	8,018	$51.20	$50.33	$51.30	$57.25	$41.10			$9.26b				
minyanville	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
msn-money	life	-1.77%	50.39	50.84	-0.91	1.71 mil	51.20	50.33	51.30	57.25	41.10	178.77 mil	25.07	9.17 bil			2.01	
nasdaq-com	life	1.77%	$ 50.39	$ 50.84	0.91	1,711,508	$ 51.20	$ 50.33	$ 51.30	$ 57.25	$ 41.10	178,766,000	25.07	$ 9,008,018,740			$ 2.01	
optimum	life	-1.77%	50.39 ( 4:00 pm edt)	50.84	-0.91	1,710,408	51.20	50.33	51.30	57.25	41.10	178.77m	25.1	9.0b			2.01	
paidcontent	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
pc-quote	life	-1.77%	50.39	50.84	-0.91	1,714,865	51.2	50.33	51.3	57.25	41.10	181,994,344	25.52239	9,170,695,000				
personal-wealth-biz	life	-1.77%	50.39	50.86	-0.91	1,713,999	51.20	50.33	51.30	57.25	41.10		25.57			0.00	2.006	
predictwallstreet	life	-1.77%	50.39		-0.91	1,711,508												
raymond-james	life	-1.77	50.39	50.84	-0.91	1,711,508	51.20	50.33	50.39	57.25	41.10		24.23				2.08	
renewable-energy-world	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
screamingmedia	life	-1.77%	$	open: 50.84	-0.91	2,282	$51.20	$50.33	$51.30	$57.25	$41.10			$9.26b				
scroli	life	-1.77%	life 50.39	50.84	-0.91	1,506,471	51.20	50.33	51.30	57.25	41.10		25.11				2.01	
simple-stock-quotes	life	-1.77%	last trade: 50.39		change: -0.910								p/e ratio: 25.57					
smartmoney	life	(-1.77%)	50.39	$50.84	-0.91	1,711,508	$51.20	$50.33	$51.30	$57.25	$41.10			9,170,700	0.00%	$0.00		
stocknod	life	-1.774%	50.39 usd	50.84	-0.9100	1,710,808	51.20	50.33	51.30	57.25	41.10	178,765,816						
stockpickr	life	-1.77%	$50.39 -0.91 | -1.77%	50.84	-0.91	1.71m	51.20	50.33	51.30	57.25	41.10							
stocksmart	life	%	$51.21	55.6		281,722	52.2	51.19										
stocktwits	life	-1.77%	50.39		-0.91													
streetinsider-com	life	1.77%	50.39	$50.84	-0.91	1,710,708	$51.20	$50.33	$51.30	$57.25	$41.10		25.07				$2.01	
thecramerreport	life		50.39	50.86	-0.91	1711408	51.20	50.33										
thestree	life	-1.77%	$50.39	50.84	-0.91	1711408	51.2	50.33	51.3	-57.25	41.1	1.78765816e8		9.260069269e9				
tickerspy	life	-1.77%	$50.39	50.84	-0.91	1,711,408	51.20	50.33	51.30	57.25	41.10		25.5	9.1b	0.00%	$0.00		
tmx-quotemedia	life	-1.77%	50.390	50.840	-0.910	1,713,799	51.200	50.330	51.300	57.250	41.100	178,765,816	25.50	9,008,009,468			2.01	
updown	life	-1.77%	$50.39	$50.84	-$0.91	1,711,108	$51.20	$50.33	$51.30	$57.25	$41.10	178.76b	24.71	$9.17b			2.08	
wallstreetsurvivor	life	-1.77%	50.39	50.84	-0.91	1,710,708	51.20	50.33		57.25	42.44		25.50	$9b			1.99	
yahoo-finance	life	1.77%	50.39	50.86	0.91	1,711,408	51.20	50.33	51.30	57.25	41.10		25.12	9.01b			2.01	
ycharts-com	life	-1.79%	50.39		-0.92					57.25	41.10		25.07	9.07b	0.00%		2.01	
zacks	life	(-1.77%)	50.39		-0.91	vol.  1,711,508	51.20	50.33		57.25	41.10		14.53	9.17 b	0.00	0.00	3.53	
advfn	cnc	-2.32	36.14	36.42	-0.86	282482	36.55	36.0										
barchart	cnc	-2.32%	36.14	36.42	-0.86	282,482	36.55	36.00	37.00	39.35	20.00		20.04	$1.80 b			+1.85	
barrons	cnc	2.32%	36.14	36.42	-0.86	275,709	36.55	36.00				50.45 million		$1.89 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	-2.324%	36.140	36.420	-0.860	282,482	36.550	36.000		39.35	20.00	49.974mil	19.535	1,806.059mil			1.850	
boston-com	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
bostonmerchant	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
business-insider	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
chron	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
cio-com	cnc	-2.32%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957	19.54	2b				
cnn-money	cnc	-2.32%	36.14	36.42	-0.86	283,691	36.55	36.00	37.00				19.5	$1.8b				
easystockalterts	cnc	-2.36%	36.14	36.42	-0.86	282482	36.55	36.00	37.00	39.35	20.00		19.54				1.85	
eresearch-fidelity-com	cnc	-2.32%	36.1400	36.4200	-0.8600	282,482	36.5500	36.0000	37.0000	39.3500	20.0000	49,974,000	20.00	$1.85b				
finance-abc7-com	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
finance-abc7chicago-com	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
financial-content	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
finapps-forbes-com	cnc	-2.3%	$36.14	36.42	-0.86	282,482	36.55	36.00	37.00	39.35	20.00	50 mil	19.5	2 bil	0.0	0.00	1.85	
finviz	cnc	-2.32%	36.14			282,482			37.00	-8.16%	80.70%	49.97m	19.54	1.81b			1.85	
fool	cnc	-2.32%	$36.14	$36.42	-0.86	281,273	$36.55	$36.00	$37.00	$39.35	$20.00		20.00	$1.81b				
foxbusiness	cnc		$36.14		-0.86	284,266			$37.00									
google-finance	cnc	(-2.32%)	36.14	36.42	-0.86	282,482.00	36.55	36.00		39.35	20.00	49.97m	19.56	1.81b			1.85	
howthemarketworks	cnc	-2.324%	36.14	36.42	-0.86	275,709	36.55	36	37									
hpcwire	cnc	-2.324%	36.14 usd	36.42	-0.8600	284,266	36.55	36.00	37.00	39.35	20.00	49,973,957						
insidestocks	cnc	-2.32%	36.14	36.42	-0.86	275709	36.55	36.00					price earnings ratio: 19.12					
investopedia	cnc	-2.32 %	$36.14	36.42	-0.86				37.00									
investorguide	cnc	-2.32%	36.14	36.43	-0.86		36.55	36.00		39.25	20.00		20.02	1.806b			1.848	
marketintellisearch	cnc	-2.32 %	$36.14	$0.00	-0.86	283.40k	$36.55	$36.00	$37.00			49.97m	20.00	1.85b	0.0 %		1.85	
marketwatch	cnc	-2.32%	$36.14	open: 36.42	-0.86	9,643	$36.55	$36.00	$37.00	$39.35	$20.00		33.37	$1.89b			1.08	
minyanville	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
msn-money	cnc	-2.32%	36.14	36.42	-0.86	282,482	36.55	36.00	37.00	39.35	20.00	49.97 mil	20.42	1.85 bil			1.85	
nasdaq-com	cnc	2.32%	$ 36.14		0.86	282,482	$ 36.55	$ 36	$ 37	$ 39.35	$ 20	49,974,000	19.54	$ 1,806,060,360			$ 1.85	
optimum	cnc	-2.32%	36.14 ( 4:15 pm edt)	36.42	-0.86	282,482	36.55	36.00	37.00	39.35	20.00	49.97m	19.5	1.8b			1.85	
paidcontent	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
pc-quote	cnc	-2.32%	36.14	36.42	-0.86	282,482	36.55	36.0	37.0	39.35	20.00	51,163,199	20.90395	1,849,038,000				
personal-wealth-biz	cnc	-2.32%	36.14	36.43	-0.86	284,266	36.55	36.00	37.00	39.25	20.00		20.02			0.00	1.848	
predictwallstreet	cnc	-2.32%	36.14		-0.86	282,482												
raymond-james	cnc	-2.32	36.14	36.42	-0.86	282,482	36.55	36.00	36.14	39.35	20.00		18.82				1.92	
renewable-energy-world	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
screamingmedia	cnc	-2.32%	$	open: 36.42	-0.86	7,859	$36.55	$36.00	$37.00	$39.35	$20.00		33.37	$1.89b			1.08	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	-2.32%	last trade: 36.14		change: -0.860								p/e ratio: 20.02					
smartmoney	cnc	(-2.32%)	36.14	$36.42	-0.86	282,482	$36.55	$36.00	$37.00	$39.35	$20.00			1,849,000	0.00%	$0.00		
stocknod	cnc	-2.324%	36.14 usd	36.42	-0.8600	282,482	36.55	36.00	37.00	39.35	20.00	49,973,957						
stockpickr	cnc	-2.32%	$36.14 -0.86 | -2.32%	36.42	-0.86	282.48k	36.55	36.00	37.00	39.35	20.00							
stocksmart	cnc	%	$34.01	25.73		35,451	34.92	33.9										
stocktwits	cnc	-2.32%	36.14		-0.86													
streetinsider-com	cnc	2.32%	36.14	$36.42	-0.86	282,482	$36.55	$36.00	$37.00	$39.35	$20.00		19.54				$1.85	
thecramerreport	cnc		36.14		-0.86	282482	36.55	36.00										
thestree	cnc	-2.32%	$36.14	36.42	-0.86	282482	36.55	36.0	37.0	-39.35	20.0	4.9973957e7		1.892513752e9				
tickerspy	cnc	-2.32%	$36.14	36.42	-0.86	282,482	36.55	36.00	37.00	39.35	20.00		20.9	1.8b	0.00%	$0.00		
tmx-quotemedia	cnc	-2.32%	36.140	36.420	-0.860	284,266	36.550	36.000	37.000	39.350	20.000	49,973,957	20.00	1,806,058,806			1.85	
updown	cnc	-2.32%	$36.14	$36.42	-$0.86	274,623	$36.55	$36.00	$37.00	$39.35	$20.00	49.97b	19.32	$1.84b			1.92	
wallstreetsurvivor	cnc	-2.32%	36.14	36.42	-0.86	275,709	36.55	36.00		39.35	20.01		20.00	$2b			1.88	
yahoo-finance	cnc	2.32%	36.14	36.43	0.86	282,482	36.55	36.00	37.00	39.35	20.00		19.56	1.81b			1.85	
ycharts-com	cnc	-2.32%	36.14		-0.86					39.32	20.00		19.54	1.80b	0.00%		1.85	
zacks	cnc	(-2.32%)	36.14		-0.86	vol.  282,482	36.55	36.00		39.35			19.58	1.85 b	0.00	0.00	1.89	
advfn	cfnb	-0.74	16.03	15.99	-0.12	1190	16.35	15.99										
barchart	cfnb	-0.74%	16.03	15.99	-0.12	2,013	16.35	15.99	16.15	16.76	10.99		16.39	$165.11 m	6.1%	$1.00	+1.00	
barrons	cfnb	0.74%	16.03	15.99	-0.12	1,190	16.35	15.99				10.30 million		$170.75 million	6.24%	$1		
bloomberg	cfnb	-0.743%	16.030	15.990	-0.120	1,190	16.350	15.990		16.76	11.76	10.418mil	16.030	166.994mil	6.238	1.000 regular cash	1.000	
boston-com	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
bostonmerchant	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
business-insider	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
chron	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
cio-com	cfnb	-0.74%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597	16.03	167m	6.2	1		
cnn-money	cfnb	-0.74%	16.03	15.99	-0.12	1,190	16.35	15.99	16.15				16.0	$165.1m	6.24%			
easystockalterts	cfnb	-0.75%	16.03	15.99	-0.12	1190	16.35	15.99	16.15	16.76	11.75		16.03				1.00	
eresearch-fidelity-com	cfnb	-0.74%	16.0300	15.9900	-0.1200	1,190	16.3500	15.9900	16.1500	16.7600	11.7600	10,418,000	16.15	$168.25m	6.19%	$1.000000		
finance-abc7-com	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
finance-abc7chicago-com	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
financial-content	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
finapps-forbes-com	cfnb	-0.7%	$16.03	15.99	-0.12	1,190	16.35	15.99	16.15	16.76	11.76	10 mil		167 mil	6.2	1.00		
finviz	cfnb	-0.74%	16.03			1,190			16.15	-4.36%	45.93%	10.42m	15.87	167.03m		1.00	1.01	
fool	cfnb	-0.74%	$16.03	$15.99	-0.12	1,023	$16.35	$15.99	$16.15	$16.76	$11.76		15.80	$166.99m	3.70%	1.00		
foxbusiness	cfnb		$16.03		-0.12	1,190			$16.15									
google-finance	cfnb	(-0.74%)	16.03	15.99	-0.12	1,190.00	16.43	15.99		16.76	11.76	10.42m	15.94	166.99m	6.24	1.00	1.01	
howthemarketworks	cfnb	-0.743%	16.03	15.99	-0.12	1,190	16.35	15.99	16.15									
hpcwire	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
insidestocks	cfnb	-0.74%	16.03	15.99	-0.12	1190	16.35	15.99										
investopedia	cfnb	-0.74 %	$16.03	15.99	-0.12				16.15									
investorguide	cfnb	-0.74%	16.03	15.99	-0.12		16.35	15.99		15.36	11.73		16.13	167.0m			1.001	
marketintellisearch	cfnb	-0.74 %	$16.03	$15.99	-0.12	1.00k	$16.35	$15.99	$16.15			10.42m	15.99	0.17b	6.19 %		1.01	
marketwatch	cfnb	-0.74%	$16.03	open: 15.99	-0.12	167	$16.35	$15.99	$16.15	$16.76	$11.76		15.99	$170.75m	6.24%	1.00	1.00	
minyanville	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
msn-money	cfnb	-0.74%	16.03	15.99	-0.12	1,190	16.35	15.99	16.15	16.76	11.76	10.42 mil	16.03	168.24 mil	6.19%	1.00	1.01	
nasdaq-com	cfnb	0.74%	$ 16.03	$ 15.99	0.12	1,190	$ 16.35	$ 15.99	$ 16.15	$ 16.76	$ 11.76	10,418,000	16.03	$ 167,000,540	24.77 %	$4.000000	$ 1	
optimum	cfnb	-0.74%	16.03 ( 4:30 pm edt)	15.99	-0.12	1,190	16.35	15.99	16.15	16.76	11.75	10.42m	16.0	167.0m	6.24	1.00	1.00	
paidcontent	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
pc-quote	cfnb	-0.74%	16.03	15.99	-0.12	1,190	16.35	15.99	16.15	16.76	11.76	10,495,989	16.15	168,251,000		1.0		
personal-wealth-biz	cfnb	-0.74%	16.03	15.99	-0.12	1,190	16.35	15.99	16.15	15.36	11.73		16.13		6.19	1.00	1.001	
predictwallstreet	cfnb	-0.74%	16.03		-0.12	1,190												
raymond-james	cfnb	-0.74	16.03	15.99	-0.12	1,190	16.35	15.99	16.03	16.76	11.76		15.72				1.02	
renewable-energy-world	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
screamingmedia	cfnb	-0.74%	$	open: 15.99	-0.12	167	$16.35	$15.99	$16.15	$16.76	$11.76		15.99	$170.75m	6.24%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	-0.74%	last trade: 16.03		change: -0.120								p/e ratio: 16.13					
smartmoney	cfnb	(-0.74%)	16.03	$15.99	-0.12	1,190	$16.35	$15.99	$16.15	$16.76	$11.76			168,200	6.19%	$1.00		
stocknod	cfnb	-0.7430%	16.03 usd	15.99	-0.1200	1,190	16.35	15.99	16.15	16.76	11.76	10,417,597						
stockpickr	cfnb	-0.74%	$16.03 -0.12 | -0.74%	15.99	-0.12	1.19k	16.35	15.99	16.15	16.76	11.76							
stocksmart	cfnb	%	$15.05	14.32		219	15.05	15.04										
stocktwits	cfnb	-1.46%	16.15		-0.24													
streetinsider-com	cfnb	0.74%	16.03	$15.99	-0.12	1,190	$16.35	$15.99	$16.15	$16.76	$11.75		16.03				$1.00	
thecramerreport	cfnb		16.03	15.99	-0.12	1190	16.35	15.99										
thestree	cfnb	-0.74%	$16.03	15.99	-0.12	1190	16.35	15.99	16.15	-16.76	11.76	1.0417597e7		1.70744415e8				
tickerspy	cfnb	-0.74%	$16.03	15.99	-0.12	1,023	16.35	15.99	16.15	16.76	11.76		16.1	166.3m	6.19%	$1.00		
tmx-quotemedia	cfnb	-0.74%	16.030	15.990	-0.120	1,190	16.350	15.990	16.150	16.760	11.760	10,417,597	16.20	166,994,080	6.238	1.000 usd	1.00	
updown	cfnb	-0.74%	$16.03	$15.99	-$0.12	1,023	$16.35	$15.99	$16.15	$16.76	$11.76	10.41b	15.90	$168m			1.02	
wallstreetsurvivor	cfnb	-0.74%	16.03	15.99	-0.12	1,190	16.35	15.99		16.76	12.29		16.20	$168m	6.20%	0.60 -	1.08	
yahoo-finance	cfnb	0.74%	16.03	15.99	0.12	1,190	16.35	15.99	16.15	16.76	11.76		16.01	166.98m	6.20%	1.00	1.00	
ycharts-com	cfnb	-0.86%	16.20		-0.14					16.45	11.76		16.20	166.86m	6.10%		1.00	
zacks	cfnb	(-0.74%)	16.03		-0.12	vol.  1,190	16.35	15.99		16.76	11.75		16.15	168.25 m	6.19	1.00	1	
advfn	ozrk	-3.06	51.6	52.81	-1.63	131141	52.89	51.45										
barchart	ozrk	-3.06%	51.60	52.81	-1.63	132,785	52.89	51.45	53.23	55.42	34.33		19.05	$881.84 m	1.34%	$0.72	+3.67	
barrons	ozrk	3.06%	51.60	52.81	-1.63	130,640	52.89	51.45				17.04 million		$918.33 million	1.47%	$0.19		
bloomberg	ozrk	-3.062%	51.600	52.810	-1.630	131,141	52.890	51.450		55.42	34.75	17.098mil	19.472	882.241mil	1.279	0.190 regular cash	2.650	
boston-com	ozrk	-3.062%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690						
bostonmerchant	ozrk	-3.062%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690						
business-insider	ozrk	-3.062%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690						
chron	ozrk	-3.062%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690						
cio-com	ozrk	-3.06%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690	14.10	882m	1.4	0.76		
cnn-money	ozrk	-3.06%	51.60	52.81	-1.63	130,640	52.89	51.45	53.23				14.1	$882.3m	1.47%			
easystockalterts	ozrk	-3.09%	51.60	52.81	-1.63	131141	52.89	51.45	53.23	55.42	34.75		14.10				3.66	
eresearch-fidelity-com	ozrk	-3.06%	51.6000	52.8100	-1.6300	131,141	52.8900	51.4500	53.2300	55.4200	34.7500	17,098,000	14.50	$910.13m	1.43%	$0.190000		
finance-abc7-com	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
finance-abc7chicago-com	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
financial-content	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
finapps-forbes-com	ozrk	-3.1%	$51.60	52.81	-1.63	130,640	52.89	51.45	53.23	55.42	34.75	17 mil	14.1	882 mil	1.5	0.76	3.67	
finviz	ozrk	-3.06%	51.60			130,340			53.23	-6.89%	50.34%	17.10m	14.06	882.36m		0.76	3.67	
fool	ozrk	-3.06%	$51.60	$52.81	-1.63	130,640	$52.89	$51.45	$53.23	$55.42	$34.75		14.50	$882.24m	1.90%	0.76		
foxbusiness	ozrk		$51.60		-1.63	131,141			$53.23									
google-finance	ozrk	(-3.06%)	51.60	52.81	-1.63	130,640.00	52.89	51.45		55.42	34.75	17.09m	14.07	882.02m	1.47	0.19	3.67	
howthemarketworks	ozrk	-3.062%	51.6	52.81	-1.63	128,835	52.89	51.45	53.23									
hpcwire	ozrk	-3.062%	51.60 usd	52.81	-1.630	131,141	52.89	51.45	53.23	55.42	34.75	17,097,690						
insidestocks	ozrk	-3.06%	51.60	52.81	-1.63	130600	52.89	51.45										
investopedia	ozrk	-3.06 %	$51.60	52.81	-1.63				53.23									
investorguide	ozrk	-3.06%	51.60	52.64	-1.63		52.89	51.45		48.70	33.41		14.54	882.2m			3.66	
marketintellisearch	ozrk	-3.06 %	$51.60	$52.64	-1.63	130.00k	$52.89	$51.45	$53.23			17.10m	14.06	0.88b	1.47 %		3.67	
marketwatch	ozrk	-3.06%	$51.60	open: 52.81	-1.63	2,306	$52.89	$51.45	$53.23	$55.42	$34.75		15.53	$918.33m	1.47%	0.19	3.32	
minyanville	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
msn-money	ozrk	-3.06%	51.60	52.81	-1.63	130,640	52.89	51.45	53.23	55.42	34.75	17.10 mil	14.10	910.11 mil	1.43%	0.76	3.67	
nasdaq-com	ozrk	3.06%	$ 51.60	$ 52.81	1.63	130,640	$ 52.89	$ 51.45	$ 53.23	$ 55.42	$ 34.75	17,098,000	14.06	$ 882,256,800	1.35 %	$0.720000	$ 3.67	
optimum	ozrk	-3.06%	51.60 ( 4:30 pm edt)	52.81	-1.63	130,640	52.89	51.45	53.23	55.42	34.75	17.10m	14.1	882.2m	1.40	0.72	3.66	
paidcontent	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
pc-quote	ozrk	-3.06%	51.6	52.81	-1.63	130,640	52.89	51.45	53.23	55.42	34.75	17,638,110	14.54372	910,127,000		0.19		
personal-wealth-biz	ozrk	-3.06%	51.60	52.64	-1.63	131,141	52.89	51.45	53.23	48.70	33.41		14.54		1.24	0.66	3.66	
predictwallstreet	ozrk	-3.06%	51.60		-1.63	130,640												
raymond-james	ozrk	-3.06	51.60	52.81	-1.63	130,640	52.89	51.45	51.60	55.42	34.75		14.02				3.68	
renewable-energy-world	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
screamingmedia	ozrk	-3.06%	$	open: 52.81	-1.63	1,805	$52.89	$51.45	$53.23	$55.42	$34.75		15.53	$918.33m	1.47%	0.19	3.32	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	-3.06%	last trade: 51.60		change: -1.630								p/e ratio: 14.54					
smartmoney	ozrk	(-3.06%)	51.60	$52.81	-1.63	130,640	$52.89	$51.45	$53.23	$55.42	$34.75			910,100	1.43%	$0.19		
stocknod	ozrk	-3.062%	51.60 usd	52.81	-1.630	130,640	52.89	51.45	53.23	55.42	34.75	17,097,690						
stockpickr	ozrk	-3.06%	$51.60 -1.63 | -3.06%	52.81	-1.63	130.34k	52.89	51.45	53.23	55.42	34.75							
stocksmart	ozrk	%	$47.75	43.33		15,466	48.65	47.67										
stocktwits	ozrk	-3.10%	51.58		-1.65													
streetinsider-com	ozrk	3.06%	51.60	$52.81	-1.63	130,640	$52.89	$51.45	$53.23	$55.42	$34.75		14.10				$3.66	
thecramerreport	ozrk		51.60	52.64	-1.63	130640	52.89	51.45										
thestree	ozrk	-3.06%	$51.6	52.81	-1.63	130340	52.89	51.45	53.23	-55.42	34.75	1.709769e7		9.1831693e8				
tickerspy	ozrk	-3.06%	$51.60	52.81	-1.63	130,640	52.89	51.45	53.23	55.42	34.75		14.5	910.1m	1.43%	$0.19		
tmx-quotemedia	ozrk	-3.06%	51.600	52.810	-1.630	131,141	52.890	51.450	53.230	55.420	34.750	17,097,690	14.50	882,240,804	1.473	0.190 usd	3.66	
updown	ozrk	-3.06%	$51.60	$52.81	-$1.63	128,104	$52.89	$51.45	$53.23	$55.42	$34.75	17.09b	14.44	$910m			3.69	
wallstreetsurvivor	ozrk	-3.06%	51.60	52.81	-1.63	128,835	52.89	51.45		55.42	34.75		14.50	$910m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	3.06%	51.60	52.64	1.63	130,640	52.89	51.45	53.23	55.42	34.75		14.10	882.21m	1.40%	0.76	3.66	
ycharts-com	ozrk	-3.08%	51.58		-1.64					55.42	34.75		14.09	881.50m	1.55%		3.66	
zacks	ozrk	(-3.06%)	51.60		-1.63	vol.  130,640	52.89	51.45		55.42	34.75		18.88	910.13 m	1.35	0.72	2.82	
advfn	unfi	-2.55	43.56	44.31	-1.14	191725	44.62	42.82										
barchart	unfi	-2.55%	43.56	44.11	-1.14	192,861	44.62	42.82	44.70	46.05	31.67		26.87	$2.11 b			+1.66	
barrons	unfi	2.57%	43.55	44.31	-1.15	177,486	44.62	42.82				43.42 million		$2.16 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	-2.550%	43.560	44.310	-1.140	191,725	44.620	42.820		46.05	31.67	48.482mil	26.241	2,111.887mil			1.660	
boston-com	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
bostonmerchant	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
business-insider	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
chron	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
cio-com	unfi	-2.55%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250	26.24	2b				
cnn-money	unfi	-2.55%	43.56	44.31	-1.14	191,725	44.62	42.82	44.70				26.2	$2.1b				
easystockalterts	unfi	-2.57%	43.56	44.31	-1.14	191625	44.62	42.82	44.70	46.05	30.37		26.24				1.66	
eresearch-fidelity-com	unfi	-2.55%	43.5600	44.3100	-1.1400	191,725	44.6200	42.8200	44.7000	46.0500	31.2200	48,482,000	26.93	$2.17b				
finance-abc7-com	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
finance-abc7chicago-com	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
financial-content	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
finapps-forbes-com	unfi	-2.5%	$43.56	44.31	-1.14	191,725	44.62	42.82	44.70	46.05	31.22	48 mil	26.2	2 bil	0.0	0.00	1.66	
finviz	unfi	-2.55%	43.56			191,725			44.70	-5.41%	39.53%	48.48m	27.09	2.17b			1.65	
fool	unfi	-2.55%	$43.56	$44.31	-1.14	191,725	$44.62	$42.82	$44.70	$46.05	$31.22		26.90	$2.11b				
foxbusiness	unfi		$43.56		-1.14	197,144			$44.70									
google-finance	unfi	(-2.55%)	43.56	44.31	-1.14	191,725.00	44.62	42.82		46.05	31.22	48.48m	26.35	2.11b			1.65	
howthemarketworks	unfi	-2.55%	43.56	44.31	-1.14	191,625	44.62	42.82	44.7									
hpcwire	unfi	-2.550%	43.56 usd	44.31	-1.140	197,044	44.62	42.82	44.70	46.05	31.22	48,482,250						
insidestocks	unfi	-2.55%	43.56	44.11	-1.14	181375	44.62	42.82					price earnings ratio: 26.24					
investopedia	unfi	-2.55 %	$43.56	44.31	-1.14				44.70									
investorguide	unfi	-2.73%	43.48	44.31	-1.22		44.62	42.82		46.05	29.07		27.07	2.108b			1.651	
marketintellisearch	unfi	-2.55 %	$43.56	$44.11	-1.14	190.70k	$44.57	$42.82	$44.70			48.48m	27.09	2.17b	0.0 %		1.65	
marketwatch	unfi	-2.55%	$43.56	open: 44.31	-1.14	5,619	$44.62	$42.82	$44.70	$46.05	$31.67		27.52	$2.16b			1.58	
minyanville	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
msn-money	unfi	-2.55%	43.56	44.31	-1.14	191,725	44.62	42.82	44.70	46.05	31.22	48.48 mil	26.40	2.17 bil			1.65	
nasdaq-com	unfi	2.55%	$ 43.56	$ 44.31	1.14	191,725	$ 44.62	$ 42.82	$ 44.70	$ 46.05	$ 31.22	48,367,000	26.24	$ 2,106,866,520			$ 1.66	
optimum	unfi	-2.55%	43.56 ( 4:00 pm edt)	44.31	-1.14	191,625	44.62	42.82	44.70	46.05	30.37	48.48m	26.2	2.1b			1.66	
paidcontent	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
pc-quote	unfi	-2.55%	43.56	44.31	-1.14	197,144	44.62	42.82	44.7	46.05	31.22	49,750,815	27.09091	2,167,146,000				
personal-wealth-biz	unfi	-2.55%	43.56	44.11	-1.14	197,144	44.62	42.82	44.70	46.05	29.07		27.07			0.00	1.651	
predictwallstreet	unfi	-2.55%	43.56		-1.14	191,725												
raymond-james	unfi	-2.55	43.56	44.31	-1.14	191,725	44.62	42.82	43.56	46.05	31.67		26.08				1.67	
renewable-energy-world	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
screamingmedia	unfi	-2.55%	$	open: 44.31	-1.14	5,619	$44.62	$42.82	$44.70	$46.05	$31.67		27.52	$2.16b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	-2.55%	last trade: 43.56		change: -1.140								p/e ratio: 27.07					
smartmoney	unfi	(-2.55%)	43.56	$44.31	-1.14	191,725	$44.62	$42.82	$44.70	$46.05	$31.22			2,167,200	0.00%	$0.00		
stocknod	unfi	-2.550%	43.56 usd	44.31	-1.140	191,625	44.62	42.82	44.70	46.05	31.22	48,482,250						
stockpickr	unfi	-2.55%	$43.56 -1.14 | -2.55%	44.31	-1.14	191.73k	44.62	42.82	44.70	46.05	31.22							
stocksmart	unfi	%	$42.06	37.63		55,537	43.67	41.95										
stocktwits	unfi	-2.66%	43.51		-1.19													
streetinsider-com	unfi	2.55%	43.56	$44.31	-1.14	191,625	$44.62	$42.82	$44.70	$46.05	$30.37		26.24				$1.66	
thecramerreport	unfi		44.70	43.77	+0.10	136609	44.72	43.6422										
thestree	unfi	-2.55%	$43.56	44.31	-1.14	191725	44.62	42.82	44.7	-46.05	31.22	4.848225e7		2.16230835e9				
tickerspy	unfi	-2.55%	$43.56	44.31	-1.14	191,725	44.62	42.82	44.70	46.05	31.22		27.1	2.1b	0.00%	$0.00		
tmx-quotemedia	unfi	-2.55%	43.560	44.310	-1.140	197,144	44.620	42.820	44.700	46.050	31.670	48,482,250	26.90	2,111,886,810			1.66	
updown	unfi	-2.55%	$43.56	$44.31	-$1.14	189,172	$44.62	$42.82	$44.70	$46.05	$31.67	48.36b	26.78	$2.16b			1.67	
wallstreetsurvivor	unfi	-2.55%	43.56	44.31	-1.14	191,625	44.62	42.82		46.05	32.65		26.90	$2b			1.57	
yahoo-finance	unfi	2.55%	43.56	44.11	1.14	191,725	44.62	42.82	44.70	46.05	31.22		26.38	2.11b			1.65	
ycharts-com	unfi	-2.71%	43.51		-1.21					46.05	31.67		26.21	2.10b	0.00%		1.66	
zacks	unfi	(-2.55%)	43.56		-1.14	vol.  191,725	44.62	42.82		46.05	30.37		26.93	2.17 b	0.00	0.00	1.66	
advfn	wts	-0.66	36.31	36.04	-0.24	383433	36.34	35.88										
barchart	wts	-0.66%	36.31	36.04	-0.24	383,433	36.34	35.88	36.55	40.63	28.14		19.06	$1.35 b	1.2%	$0.44	+1.64	
barrons	wts	0.66%	36.31	36.04	-0.24	380,179	36.34	35.88				37.40 million		$1.35 billion	1.21%	$0.11		
bloomberg	wts	-0.657%	36.310	36.040	-0.240	383,433	36.340	35.880		40.75	28.50	30.241mil	19.010	1,350.247mil	1.212	0.110 regular cash	1.910	
boston-com	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
bostonmerchant	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
business-insider	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
chron	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
cio-com	wts	-0.66%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327	22.01	1b	1.2	0.44		
cnn-money	wts	-0.66%	36.31	36.04	-0.24	383,433	36.34	35.88	36.55				22.0	$1.1b	1.21%			
easystockalterts	wts	-0.67%	36.31	36.04	-0.24	383433	36.34	35.88	36.55	40.75	28.50		22.01				1.65	
eresearch-fidelity-com	wts	-0.66%	36.3100	36.0400	-0.2400	383,433	36.3400	35.8800	36.5500	40.7500	28.5000	37,195,000	22.29	$1.36b	1.20%	$0.110000		
finance-abc7-com	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
finance-abc7chicago-com	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
financial-content	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
finapps-forbes-com	wts	-0.7%	$36.31	36.04	-0.24	383,433	36.34	35.88	36.55	40.75	28.50	30 mil	22.1	1 bil	1.2	0.44	1.64	
finviz	wts	-0.66%	36.31			383,433			36.55	-10.61%	29.03%	36.88m	24.05	1.34b		0.44	1.51	
fool	wts	-0.66%	$36.31	$36.04	-0.24	383,433	$36.34	$35.88	$36.55	$40.75	$28.50		22.30	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.31		-0.24	384,507			$36.55									
google-finance	wts	(-0.66%)	36.31	36.04	-0.24	383,433.00	36.34	35.88		40.75	28.50	37.20m	21.97	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	-0.657%	36.31	36.04	-0.24	380,179	36.34	35.88	36.55									
hpcwire	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
insidestocks	wts	-0.66%	36.31	36.04	-0.24	380179	36.34	35.88					price earnings ratio: 18.91					
investopedia	wts	-0.66 %	$36.31	36.04	-0.24				36.55									
investorguide	wts	-0.60%	36.33		-0.22		36.32			40.75	27.51		22.25	1.351b			1.643	
marketintellisearch	wts	-0.66 %	$36.31	$36.04	-0.24	395.10k	$36.34	$35.88	$36.55			36.88m	24.21	1.35b	1.2 %		1.51	
marketwatch	wts	-0.66%	$36.31	open: 36.04	-0.24	4,020	$36.34	$35.88	$36.55	$40.75	$28.50		22.08	$1.35b	1.21%	0.11	1.64	
minyanville	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
msn-money	wts	-0.66%	36.31	36.04	-0.24	383,433	36.34	35.88	36.55	40.75	28.50	37.20 mil	22.01	1.36 bil	1.20%	0.44	1.65	
nasdaq-com	wts	0.66%	$ 36.31		0.24	383,433	$ 36.34	$ 35.88	$ 36.55	$ 40.75	$ 28.50	30,241,000	22.14	$ 1,098,050,710	1.2 %	$0.440000	$ 1.64	
optimum	wts	-0.66%	36.31 ( 4:15 pm edt)	36.04	-0.24	383,433	36.34	35.88	36.55	40.75	28.50	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
pc-quote	wts	-0.66%	36.31	36.04	-0.24	383,433	36.34	35.88	36.55	40.75	28.50	30,440,887	22.15152	1,105,309,000		0.11		
personal-wealth-biz	wts	-0.66%	36.31	36.04	-0.24	384,507	36.34	35.88	36.55	40.75	27.51		22.25		1.20	0.44	1.643	
predictwallstreet	wts	-0.66%	36.31		-0.24	383,433												
raymond-james	wts	-0.66	36.31	36.04	-0.24	383,433	36.34	35.88	36.31	40.75	28.50		21.87				1.66	
renewable-energy-world	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
screamingmedia	wts	-0.66%	$	open: 36.04	-0.24	4,020	$36.34	$35.88	$36.55	$40.75	$28.50		22.08	$1.35b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	-0.66%	last trade: 36.31		change: -0.240								p/e ratio: 22.25					
smartmoney	wts	(-0.66%)	36.31	$36.04	-0.24	383,433	$36.34	$35.88	$36.55	$40.75	$28.50			1,105,300	1.20%	$0.11		
stocknod	wts	-0.6566%	36.31 usd	36.04	-0.2400	383,433	36.34	35.88	36.55	40.75	28.50	30,241,327						
stockpickr	wts	-0.66%	$36.31 -0.24 | -0.66%	36.04	-0.24	383.43k	36.34	35.88	36.55	40.75	28.50							
stocksmart	wts	%	$33.41	37.04		13,722	34.82	33.41										
stocktwits	wts	-0.66%	36.31		-0.24													
streetinsider-com	wts	0.66%	36.31	$36.04	-0.24	383,433	$36.34	$35.88	$36.55	$40.75	$28.50		22.01				$1.65	
thecramerreport	wts		36.31	36.04	-0.24	383433	36.34	35.88										
thestree	wts	-0.66%	$36.31	36.04	-0.24	383433	36.34	35.88	36.55	-40.75	28.5	3.7195007e7		1.106530155e9				
tickerspy	wts	-0.66%	$36.31	36.04	-0.24	383,433	36.34	35.88	36.55	40.75	28.50		22.2	1.3b	1.20%	$0.11		
tmx-quotemedia	wts	-0.66%	36.310	36.040	-0.240	384,507	36.340	35.880	36.550	40.750	28.500	37,195,007	22.30	1,350,550,704	1.204	0.110 usd	1.64	
updown	wts	-0.66%	$36.31	$36.04	-$0.24	379,413	$36.34	$35.88	$36.55	$40.75	$28.50	37.19b	22.12	$1.35b			1.65	
wallstreetsurvivor	wts	-0.66%	36.31	36.04	-0.24	380,179	36.34	35.88		40.75	29.75		22.30	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	0.66%	36.31	36.04	0.24	383,433	36.34	35.88	36.55	40.75	28.50		22.10	1.35b	1.20%	0.44	1.64	
ycharts-com	wts	-0.66%	36.31		-0.24					40.75	28.50		22.14	1.35b	1.31%		1.64	
zacks	wts	(-0.66%)	36.31		-0.24	vol.  383,433	36.34	35.88		40.75	28.50		19.04	1.36 b	1.20	0.44	1.92	
advfn	pnw	-1.23	44.23	44.35	-0.55	412627	44.46	44.09										
barchart	pnw	-1.23%	44.23	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	35.59		15.34	$4.81 b	4.67%	$2.10	+3.14	
barrons	pnw	1.23%	44.23	44.35	-0.55	410,859	44.46	44.09				107.14 million		$4.90 billion	4.75%	$0.52		
bloomberg	pnw	-1.228%	44.230	44.350	-0.550	412,627	44.460	44.090		45.64	37.44	109.017mil	17.077	4,821.807mil	4.749	0.525 regular cash	2.590	
boston-com	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
bostonmerchant	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
business-insider	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
chron	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
cio-com	pnw	-1.23%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655	15.74	5b	4.7	2.1		
cnn-money	pnw	-1.23%	44.23	44.35	-0.55	412,627	44.46	44.09	44.78				15.7	$4.8b	4.75%			
easystockalterts	pnw	-1.24%	44.23	44.35	-0.55	412627	44.46	44.09	44.78	45.64	37.44		15.74				2.81	
eresearch-fidelity-com	pnw	-1.23%	44.2300	44.3500	-0.5500	412,627	44.4600	44.0900	44.7800	45.6400	37.4400	108,948,000	15.82	$4.88b	4.69%	$0.525000		
finance-abc7-com	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
finance-abc7chicago-com	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
financial-content	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
finapps-forbes-com	pnw	-1.2%	$44.23	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	37.44	109 mil	14.1	5 bil	4.7	2.10	3.14	
finviz	pnw	-1.23%	44.23			412,627			44.78	-3.09%	24.28%	108.95m	15.57	4.82b		2.10	2.84	
fool	pnw	-1.23%	$44.23	$44.35	-0.55	412,627	$44.46	$44.09	$44.78	$45.64	$37.44		14.70	$4.82b	5.80%	2.10		
foxbusiness	pnw		$44.23		-0.55	415,407			$44.78									
google-finance	pnw	(-1.23%)	44.23	44.35	-0.55	412,627.00	44.46	44.09		45.64	37.44	109.02m	15.57	4.82b	4.75	0.52	2.84	
howthemarketworks	pnw	-1.228%	44.23	44.35	-0.55	410,859	44.46	44.09	44.78									
hpcwire	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
insidestocks	pnw	-1.23%	44.23	44.35	-0.55	413639	44.46	44.09					price earnings ratio: 15.63					
investopedia	pnw	-1.23 %	$44.23	44.35	-0.55				44.78									
investorguide	pnw	-1.23%	44.23	44.35	-0.55		44.46	44.09		45.64	34.60		14.36	4.822b			3.118	
marketintellisearch	pnw	-1.23 %	$44.23	$44.35	-0.55	435.70k	$44.46	$44.09	$44.78			108.95m	15.77	4.88b	4.69 %		2.84	
marketwatch	pnw	-1.23%	$44.23	open: 44.35	-0.55	2,069	$44.46	$44.09	$44.78	$45.64	$37.44		15.59	$4.90b	4.75%	0.53	2.84	
minyanville	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
msn-money	pnw	-1.23%	44.23	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	37.44	108.95 mil	15.30	4.88 bil	4.69%	2.10	3.14	
nasdaq-com	pnw	1.23%	$ 44.23		0.55	412,627	$ 44.46	$ 44.09	$ 44.78	$ 45.64	$ 37.44	109,017,000	14.09	$ 4,821,821,910	4.69 %	$2.100000	$ 3.14	
optimum	pnw	-1.23%	44.23 ( 4:15 pm edt)	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	37.44	109.02m	15.7	4.8b	4.75	2.10	2.81	
paidcontent	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
pc-quote	pnw	-1.23%	44.23	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	37.44	110,372,625	15.49481	4,881,781,000		0.525		
personal-wealth-biz	pnw	-1.23%	44.23	44.35	-0.55	415,407	44.46	44.09	44.78	45.64	34.60		14.36		4.69	2.10	3.118	
predictwallstreet	pnw	-1.23%	44.23		-0.55	412,627												
raymond-james	pnw	-1.23	44.23	44.35	-0.55	412,627	44.46	44.09	44.23	45.64	37.44		15.47				2.86	
renewable-energy-world	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
screamingmedia	pnw	-1.23%	$	open: 44.35	-0.55	2,069	$44.46	$44.09	$44.78	$45.64	$37.44		15.59	$4.90b	4.75%	0.53	2.84	
scroli	pnw	-1.23%	pnw 44.23	44.35	-0.55	324,189	44.46	44.09	44.78	45.64	37.44		15.57				2.84	
simple-stock-quotes	pnw	-1.23%	last trade: 44.23		change: -0.550								p/e ratio: 14.36					
smartmoney	pnw	(-1.23%)	44.23	$44.35	-0.55	412,627	$44.46	$44.09	$44.78	$45.64	$37.44			4,881,800	4.69%	$0.53		
stocknod	pnw	-1.228%	44.23 usd	44.35	-0.5500	412,627	44.46	44.09	44.78	45.64	37.44	109,016,655						
stockpickr	pnw	-1.23%	$44.23 -0.55 | -1.23%	44.35	-0.55	412.63k	44.46	44.09	44.78	45.64	37.44							
stocksmart	pnw	%	$44.47	41.51		116,124	45.19	44.445										
stocktwits	pnw	-1.27%	44.21		-0.57													
streetinsider-com	pnw	1.23%	44.23	$44.35	-0.55	412,627	$44.46	$44.09	$44.78	$45.64	$37.44		15.74				$2.81	
thecramerreport	pnw		44.23	44.35	-0.55	412627	44.46	44.09										
thestree	pnw	-1.23%	$44.23	44.35	-0.55	412627	44.46	44.09	44.78	-45.64	37.44	1.09016655e8		4.901388809e9				
tickerspy	pnw	-1.23%	$44.23	44.35	-0.55	412,627	44.46	44.09	44.78	45.64	37.44		15.5	4.8b	4.69%	$0.53		
tmx-quotemedia	pnw	-1.23%	44.230	44.350	-0.550	415,407	44.460	44.090	44.780	45.640	37.440	109,016,655	14.70	4,821,806,651	4.748	0.525 usd	3.05	
updown	pnw	-1.23%	$44.23	$44.35	-$0.55	410,159	$44.46	$44.09	$44.78	$45.64	$37.44	109.01b	14.24	$4.88b			3.14	
wallstreetsurvivor	pnw	-1.23%	44.23	44.35	-0.55	410,859	44.46	44.09		45.64	38.32		14.70	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	1.23%	44.23	44.35	0.55	412,627	44.46	44.09	44.78	45.64	37.44		14.19	4.82b	4.70%	2.10	3.12	
ycharts-com	pnw	-1.27%	44.21		-0.57					45.64	37.44		13.86	4.81b	4.76%		3.19	
zacks	pnw	(-1.23%)	44.23		-0.55	vol.  412,627	44.46	44.09		45.64	37.44		15.28	4.88 b	4.69	2.10	2.93	
advfn	uti	-2.92	19.96	20.28	-0.6	92067	20.39	19.73										
barchart	uti	-2.92%	19.96	20.28	-0.60	92,067	20.39	19.73	20.56	23.73	14.55		16.58	$486.23 m			+1.24	
barrons	uti	2.92%	19.96	20.28	-0.60	89,706	20.39	19.73				24.51 million		$502.63 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	-2.918%	19.960	20.280	-0.600	92,067	20.390	19.730		23.73	14.55	24.447mil	16.097	487.971mil		1.500 special cash	1.240	
boston-com	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
bostonmerchant	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
business-insider	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
chron	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
cio-com	uti	-2.92%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433	15.97	488m				
cnn-money	uti	-2.92%today&rsquo;s change	19.96data as of 4:02pm et	20.28	-0.60	89,706	20.39	19.73	20.56				16.0	$488.0m				
easystockalterts	uti	-2.96%	19.96	20.28	-0.60	92067	20.39	19.73	20.56	23.73	14.55		15.97				1.25	
eresearch-fidelity-com	uti	-2.92%	19.9600	20.2800	-0.6000	92,067	20.3900	19.7300	20.5600	23.7300	14.5500	24,447,000	16.58	$502.63m				
finance-abc7-com	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
finance-abc7chicago-com	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
financial-content	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
finapps-forbes-com	uti	-2.9%	$19.96	20.28	-0.60	92,067	20.39	19.73	20.56	23.73	14.55	24 mil	16.1	488 mil	0.0	0.00	1.24	
finviz	uti	-2.92%	19.96			92,067			20.56	-15.89%	37.18%	24.45m	16.45	502.69m			1.25	
fool	uti	-2.92%	$19.96	$20.28	-0.60	88,964	$20.39	$19.73	$20.56	$23.73	$14.55		16.40	$487.97m				
foxbusiness	uti		$19.96		-0.60	92,067			$20.56									
google-finance	uti	(-2.92%)	19.96	20.28	-0.60	92,067.00	20.39	19.73		23.73	14.55	24.45m	15.98	487.97m	null	null	1.25	
howthemarketworks	uti	-2.918%	19.96	20.28	-0.6	89,706	20.39	19.73	20.56									
hpcwire	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
insidestocks	uti	-2.92%	19.96	20.28	-0.60	89706	20.39	19.73					price earnings ratio: 16.10					
investopedia	uti	-2.92 %	$19.96	20.28	-0.60				20.56									
investorguide	uti	-2.77%	19.99	20.28	-0.57		20.39	19.73		26.05	14.55		16.45	488.7m			1.25	
marketintellisearch	uti	-2.92 %	$19.96	$20.28	-0.60	83.50k	$20.39	$19.73	$20.56			24.45m	16.45	0.50b	0.0 %		1.25	
marketwatch	uti	-2.92%	$19.96	open: 20.28	-0.60	3,103	$20.39	$19.73	$20.56	$23.73	$14.55		16.01	$502.63m			1.25	
minyanville	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
msn-money	uti	-2.92%	19.96	20.28	-0.60	92,067	20.39	19.73	20.56	23.73	14.55	24.45 mil	15.97	502.64 mil			1.25	
nasdaq-com	uti	2.92%	$ 19.96		0.60	89,706	$ 20.39	$ 19.73	$ 20.56	$ 23.73	$ 14.55	24,447,000	16.1	$ 487,962,120			$ 1.24	
optimum	uti	-2.92%	19.96 ( 4:15 pm edt)	20.28	-0.60	89,706	20.39	19.73	20.56	23.73	14.55	24.45m	16.0	488.0m			1.25	
paidcontent	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
pc-quote	uti	-2.92%	19.96	20.28	-0.60	92,067	20.39	19.73	20.56	23.73	14.55	25,181,879	16.448	502,630,000		1.5		
personal-wealth-biz	uti	-2.92%	19.96	20.28	-0.60	92,067	20.39	19.73	20.56	26.05	14.55		16.45			0.00	1.25	
predictwallstreet	uti	-2.92%	19.96		-0.60	92,067												
raymond-james	uti	-2.92	19.96	20.28	-0.60	92,067	20.39	19.73	19.96	23.73	14.55		15.72				1.27	
renewable-energy-world	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
screamingmedia	uti	-2.92%	$	open: 20.28	-0.60	3,103	$20.39	$19.73	$20.56	$23.73	$14.55		16.01	$502.63m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	-2.92%	last trade: 19.96		change: -0.600								p/e ratio: 16.45					
smartmoney	uti	(-2.92%)	19.96	$20.28	-0.60	92,067	$20.39	$19.73	$20.56	$23.73	$14.55			502,600	0.00%	$1.50		
stocknod	uti	-2.918%	19.96 usd	20.28	-0.6000	92,067	20.39	19.73	20.56	23.73	14.55	24,447,433						
stockpickr	uti	-2.92%	$19.96 -0.60 | -2.92%	20.28	-0.60	92.07k	20.39	19.73	20.56	23.73	14.55							
stocksmart	uti	%	$17.36	22.14		5,147	18.09	17.36										
stocktwits	uti	-2.82%	19.98		-0.58													
streetinsider-com	uti	2.92%	19.96	$20.28	-0.6	92,067	$20.39	$19.73	$20.56	$23.73	$14.55		15.97				$1.25	
thecramerreport	uti		20.56	20.31	0.00	45865	20.62	20.01										
thestree	uti	-2.92%	$19.96	20.28	-0.6	92067	20.39	19.73	20.56	-23.73	14.55	2.4447433e7		5.02639222e8				
tickerspy	uti	-2.92%	$19.96	20.28	-0.60	92,067	20.39	19.73	20.56	23.73	14.55		16.4	501.7m	0.00%	$1.50		
tmx-quotemedia	uti	-2.92%	19.960	20.280	-0.600	92,067	20.390	19.730	20.560	23.730	14.550	24,447,433	16.40	487,970,763			1.25	
updown	uti	-2.92%	$19.96	$20.28	-$0.60	88,964	$20.39	$19.73	$20.56	$23.73	$14.55	24.44b	16.22	$503m			1.27	
wallstreetsurvivor	uti	-2.92%	19.96	20.28	-0.60	89,706	20.39	19.73		22.50	14.55		16.40	$503m		1.50 -	1.18	
yahoo-finance	uti	2.92%	19.96	20.28	0.60	92,067	20.39	19.73	20.56	23.73	14.55		15.97	487.96m			1.25	
ycharts-com	uti	-2.82%	19.98		-0.58					23.73	14.55		15.98	486.71m	0.00%		1.25	
zacks	uti	(-2.92%)	19.96		-0.60	vol.  92,067	20.39	19.73		23.73	14.55		16.58	502.63 m	0.00	0.00	1.24	
advfn	pnx	-5.14	2.4	2.48	-0.13	215953	2.48	2.4										
barchart	pnx	-5.14%	2.40	2.47	-0.13	215,953	2.48	2.40	2.53	2.86	1.61		14.06	$279.12 m			-0.28	
barrons	pnx	5.14%	2.40	2.48	-0.13	202,201	2.48	2.40				116.34 million		$294.24 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-5.138%	2.400	2.480	-0.130	215,953	2.480	2.400		2.86	1.61	116.300mil	21.818	279.120mil			0.110	
boston-com	pnx	-5.138%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000						
bostonmerchant	pnx	-5.138%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000						
business-insider	pnx	-5.138%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000						
chron	pnx	-5.138%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000						
cio-com	pnx	-5.14%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000		279m				
cnn-money	pnx	-5.14%	2.40	2.47	-0.13	211,801	2.48	2.40	2.53				nm	$279.1m				
easystockalterts	pnx	-5.24%	2.40	2.48	-0.13	215953	2.48	2.40	2.53	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-5.14%	2.4000	2.4800	-0.1300	215,953	2.4800	2.4000	2.5300	2.8600	1.6100	116,300,000	nm	$294.24m				
finance-abc7-com	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
financial-content	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-5.1%	$2.40	2.48	-0.13	211,801	2.48	2.40	2.53	2.86	1.61	116 mil		279 mil	0.0	0.00	-0.28	
finviz	pnx	-5.14%	2.40			211,801			2.53	-16.08%	49.07%	116.30m		279.12m			-0.37	
fool	pnx	-5.14%	$2.40	$2.48	-0.13	211,801	$2.48	$2.40	$2.53	$2.86	$1.61		0.00	$279.12m	22.90%	0.16		
foxbusiness	pnx		$2.40		-0.13	215,953			$2.53									
google-finance	pnx	(-5.14%)	2.40	2.48	-0.13	211,801.00	2.48	2.40		2.86	1.61	116.30m		279.12m			-0.37	
howthemarketworks	pnx	-5.138%	2.4	2.48	-0.13	202,201	2.48	2.4	2.53									
hpcwire	pnx	-5.138%	2.400 usd	2.480	-0.1300	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000						
insidestocks	pnx	-5.14%	2.40	2.47	-0.13	215900	2.48	2.40										
investopedia	pnx	-5.14 %	$2.40	2.48	-0.13				2.53									
investorguide	pnx	-5.14%	2.40	2.48	-0.13		2.48	2.40		2.91	1.61			279.1m			-0.278	
marketintellisearch	pnx	-5.14 %	$2.40	$2.48	-0.13	174.60k	$2.48	$2.40	$2.53			116.30m	0.00	0.28b	0.0 %		-0.37	
marketwatch	pnx	-5.14%	$2.40	open: 2.48	-0.13	13,552	$2.48	$2.40	$2.53	$2.86	$1.61			$294.24m				
minyanville	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
msn-money	pnx	-5.14%	2.40	2.48	-0.13	211,801	2.48	2.40	2.53	2.86	1.61	116.30 mil	-6.49	294.24 mil			-0.28	
nasdaq-com	pnx	5.14%	$ 2.40		0.13	211,801	$ 2.48	$ 2.40	$ 2.53	$ 2.86	$ 1.61	116,300,000		$ 279,120,000	6.32 %	$0.160000	$ -0.28	
optimum	pnx	-5.14%	2.40 ( 4:15 pm edt)	2.48	-0.13	211,801	2.48	2.40	2.53	2.86	1.61	116.30m		279.1m	6.67	0.16	-0.37	
paidcontent	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
pc-quote	pnx	-5.14%	2.4	2.48	-0.13	211,801	2.48	2.4	2.53	2.86	1.61	122,599,583	-6.83784	294,239,000		0.16		
personal-wealth-biz	pnx	-5.14%	2.40	2.48	-0.13	215,953	2.48	2.40	2.53	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	-5.14%	2.40		-0.13	211,801												
raymond-james	pnx	-5.14	2.40	2.48	-0.13	211,801	2.48	2.40	2.40	2.86	1.61						-0.37	
renewable-energy-world	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
screamingmedia	pnx	-5.14%	$	open: 2.48	-0.13	9,400	$2.48	$2.40	$2.53	$2.86	$1.61			$294.24m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-5.14%	last trade: 2.40		change: -0.130													
smartmoney	pnx	(-5.14%)	2.40	$2.48	-0.13	211,801	$2.48	$2.40	$2.53	$2.86	$1.61			294,200	0.00%	$0.16		
stocknod	pnx	-5.138%	2.400 usd	2.480	-0.1300	211,801	2.480	2.400	2.530	2.860	1.610	116,300,000						
stockpickr	pnx	-5.14%	$2.40 -0.13 | -5.14%	2.48	-0.13	211.80k	2.48	2.40	2.53	2.86	1.61							
stocksmart	pnx	%	$2.405	2.53		50,657	2.42	2.33										
stocktwits	pnx	-5.14%	2.40		-0.13													
streetinsider-com	pnx	5.14%	2.40	$2.48	-0.13	211,801	$2.48	$2.40	$2.53	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.40	2.48	-0.13	211801	2.48	2.40										
thestree	pnx	-5.14%	$2.4	2.48	-0.13	211801	2.48	2.4	2.53	-2.86	1.61	1.163e8		2.94239e8				
tickerspy	pnx	-5.14%	$2.40	2.48	-0.13	211,801	2.48	2.40	2.53	2.86	1.61		-6.8	294.2m	0.00%	$0.16		
tmx-quotemedia	pnx	-5.14%	2.400	2.480	-0.130	215,953	2.480	2.400	2.530	2.860	1.610	116,300,000		279,120,000			-0.28	
updown	pnx	-5.14%	$2.40	$2.48	-$0.13	202,201	$2.48	$2.40	$2.53	$2.86	$1.61	116.30b		$294m			-0.28	
wallstreetsurvivor	pnx	-5.14%	2.40	2.48	-0.13	202,201	2.48	2.40		2.86	1.61			$294m			-0.11	
yahoo-finance	pnx	5.14%	2.40	2.48	0.13	211,801	2.48	2.40	2.53	2.86	1.61			279.12m			-0.28	
ycharts-com	pnx	-5.14%	2.40		-0.13					2.86	1.61			279.12m	0.00%		-0.28	
zacks	pnx	(-5.14%)	2.40		-0.13	vol.  211,801	2.48	2.40		2.86	1.61		14.06	294.24 m	0.00	0.00	.18	
advfn	tayc	-1.55	8.9	8.98	-0.14	15315	9.035	8.81										
barchart	tayc	-1.55%	8.90	8.98	-0.14	17,781	9.03	8.81	9.04	13.90	7.37		0.00	$159.40 m			-4.11	
barrons	tayc	1.55%	8.90	8.98	-0.14	15,315	9.035	8.81				15.05 million		$230.80 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	-1.549%	8.900	8.980	-0.140	15,315	9.035	8.810		13.90	7.37	20.244mil		180.170mil			-3.000	
boston-com	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
bostonmerchant	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
business-insider	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
chron	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
cio-com	tayc	-1.55%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822		180m				
cnn-money	tayc	-1.55%	8.90	8.98	-0.14	15,315	9.04	8.81	9.04				nm	$180.2m				
easystockalterts	tayc	-1.56%	8.90	8.98	-0.14	15315	9.04	8.81	9.04	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	-1.55%	8.9000	8.9800	-0.1400	15,315	9.0350	8.8100	9.0400	13.9000	7.3700	20,244,000	nm	$183.01m				
finance-abc7-com	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
financial-content	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	-1.5%	$8.90	8.98	-0.14	15,315	9.03	8.81	9.04	13.90	7.37	20 mil		180 mil	0.0	0.00	-4.11	
finviz	tayc	-1.55%	8.90			15,315			9.04	-35.97%	20.76%	20.24m		180.14m			-4.59	
fool	tayc	-1.55%	$8.90	$8.98	-0.14	14,412	$9.03	$8.81	$9.04	$13.90	$7.37		0.00	$180.17m	4.60%	0.40		
foxbusiness	tayc		$8.90		-0.14	15,702			$9.04									
google-finance	tayc	(-1.55%)	8.90	8.98	-0.14	15,315.00	9.03	8.81		13.90	7.37	20.24m		180.17m			-4.59	
howthemarketworks	tayc	-1.549%	8.9	8.98	-0.14	15,315	9.035	8.81	9.04									
hpcwire	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
insidestocks	tayc	-1.55%	8.90	8.98	-0.14	15315	9.03	8.81										
investopedia	tayc	-1.55 %	$8.90	8.98	-0.14				9.04									
investorguide	tayc	-1.55%	8.90	8.98	-0.14		9.035	8.81		14.25	9.01			175.3m			-4.036	
marketintellisearch	tayc	-1.55 %	$8.90	$8.98	-0.14	14.00k	$9.04	$8.81	$9.04			20.24m	0.00	0.18b	0.0 %		-4.59	
marketwatch	tayc	-1.55%	$8.90	open: 8.98	-0.14	1,201	$9.04	$8.81	$9.04	$13.90	$7.37			$230.80m				
minyanville	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
msn-money	tayc	-1.55%	8.90	8.98	-0.14	15,315	9.04	8.81	9.04	13.90	7.37	20.24 mil	-2.18	183 mil			-4.59	
nasdaq-com	tayc	1.55%	$ 8.90	$ 8.98	0.14	15,315	$ 9.035	$ 8.81	$ 9.04	$ 13.90	$ 7.37	20,244,000		$ 180,171,600	4.42 %	$0.400000	$ -4.11	
optimum	tayc	-1.55%	8.90 ( 4:30 pm edt)	8.98	-0.14	15,315	9.04	8.81	9.04	13.90	7.37	20.24m		180.2m			-4.98	
paidcontent	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
pc-quote	tayc	-1.55%	8.9	8.98	-0.14	15,315	9.035	8.81	9.04	13.90	7.37	20,562,449	-2.21027	183,006,000		0.1		
personal-wealth-biz	tayc	-1.55%	8.90	8.98	-0.14	15,702	9.035	8.81	9.04	14.25	9.01					0.00	-4.036	
predictwallstreet	tayc	-1.55%	8.90		-0.14	15,315												
raymond-james	tayc	-1.55	8.90	8.98	-0.14	15,315	9.04	8.81	8.90	13.90	7.37						-4.50	
renewable-energy-world	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
screamingmedia	tayc	-1.55%	$	open: 8.98	-0.14	1,201	$9.04	$8.81	$9.04	$13.90	$7.37			$230.80m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	-1.55%	last trade: 8.90		change: -0.140													
smartmoney	tayc	(-1.55%)	8.90	$8.98	-0.14	15,315	$9.04	$8.81	$9.04	$13.90	$7.37			183,000	0.00%	$0.10		
stocknod	tayc	-1.549%	8.900 usd	8.980	-0.1400	15,315	9.035	8.810	9.040	13.90	7.370	20,243,822						
stockpickr	tayc	-1.55%	$8.90 -0.14 | -1.55%	8.98	-0.14	15.32k	9.04	8.81	9.04	13.90	7.37							
stocksmart	tayc	%	$9.5	13.05		114	9.5	9.13										
stocktwits	tayc	-2.21%	8.84		-0.20													
streetinsider-com	tayc	1.55%	8.90	$8.98	-0.14	15,315	$9.04	$8.81	$9.04	$13.90	$7.37						$-4.98	
thecramerreport	tayc		8.90	8.98	-0.14	15315	9.035	8.81										
thestree	tayc	-1.55%	$8.9	8.98	-0.14	15315	9.04	8.81	9.04	-13.9	7.37	2.0243822e7		1.83206589e8				
tickerspy	tayc	-1.55%	$8.90	8.98	-0.14	15,315	9.04	8.81	9.04	13.90	7.37		-2.2	182.4m	0.00%	$0.10		
tmx-quotemedia	tayc	-1.55%	8.900	8.980	-0.140	15,702	9.035	8.810	9.040	13.900	7.370	20,243,822		180,170,016			-4.98	
updown	tayc	-1.55%	$8.90	$8.98	-$0.14	14,412	$9.04	$8.81	$9.04	$13.90	$7.37	20.24b		$183m			-4.04	
wallstreetsurvivor	tayc	-1.55%	8.90	8.98	-0.14	15,315	9.04	8.81		13.90	7.37			$183m			-5.27	
yahoo-finance	tayc	1.55%	8.90	8.98	0.14	15,315	9.04	8.81	9.04	13.90	7.37			175.30m			-4.04	
ycharts-com	tayc	-2.43%	8.84		-0.22					13.90	7.62			158.32m	0.00%		-4.09	
zacks	tayc	(-1.55%)	8.90		-0.14	vol.  15,315	9.04	8.81		13.90	7.37			183.01 m	0.00	0.00	-4.6	
advfn	cfnl	-2.69	10.86	11.04	-0.3	66660	11.1	10.77										
barchart	cfnl	-2.69%	10.86	11.04	-0.30	66,660	11.10	10.77	11.16	12.09	8.50		16.59	$314.07 m	1.06%	$0.12	+0.68	
barrons	cfnl	2.69%	10.86	11.04	-0.30	66,660	11.10	10.77				29.61 million		$326.35 million	1.10%	$0.03		
bloomberg	cfnl	-2.688%	10.860	11.040	-0.300	66,660	11.100	10.770		12.15	8.56	28.932mil	13.407	314.205mil	0.921	0.030 regular cash	0.810	
boston-com	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
bostonmerchant	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
business-insider	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
chron	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
cio-com	cfnl	-2.69%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289	16.21	314m	1.1	0.12		
cnn-money	cfnl	-2.69%	10.86	11.04	-0.30	66,660	11.10	10.77	11.16				16.2	$314.2m	1.10%			
easystockalterts	cfnl	-2.72%	10.86	11.04	-0.30	66660	11.10	10.77	11.16	12.15	8.56		16.21				0.67	
eresearch-fidelity-com	cfnl	-2.69%	10.8600	11.0400	-0.3000	66,660	11.1000	10.7700	11.1600	12.1500	8.5600	28,932,000	16.41	$322.88m	1.08%	$0.030000		
finance-abc7-com	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
financial-content	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	-2.7%	$10.86	11.04	-0.30	66,660	11.10	10.77	11.16	12.15	8.56	29 mil	16.0	314 mil	1.1	0.12	0.68	
finviz	cfnl	-2.69%	10.86			66,660			11.16	-10.10%	27.87%	28.93m	16.21	314.18m		0.12	0.67	
fool	cfnl	-2.69%	$10.86	$11.04	-0.30	64,272	$11.10	$10.77	$11.16	$12.15	$8.56		16.70	$314.20m	0.90%	0.12		
foxbusiness	cfnl		$10.86		-0.30	67,693			$11.16									
google-finance	cfnl	(-2.69%)	10.86	11.04	-0.30	66,660.00	11.10	10.77		12.15	8.56	28.93m	16.24	314.20m	1.10	0.03	0.67	
howthemarketworks	cfnl	-2.688%	10.86	11.04	-0.3	64,172	11.1	10.77	11.16									
hpcwire	cfnl	-2.688%	10.86 usd	11.04	-0.3000	67,693	11.10	10.77	11.16	12.15	8.560	28,932,289						
insidestocks	cfnl	-2.69%	10.86	11.04	-0.30	66660	11.10	10.77					price earnings ratio: 17.24					
investopedia	cfnl	-2.69 %	$10.86	11.04	-0.30				11.16									
investorguide	cfnl	-2.69%	10.86	11.04	-0.30		11.10	10.77		12.15	8.56		16.66	314.2m			0.67	
marketintellisearch	cfnl	-2.69 %	$10.86	$11.07	-0.30	63.30k	$11.08	$10.77	$11.16			28.93m	16.66	0.32b	1.08 %		0.67	
marketwatch	cfnl	-2.69%	$10.86	open: 11.04	-0.30	3,421	$11.10	$10.77	$11.16	$12.15	$8.56		16.29	$326.35m	1.10%	0.03	0.67	
minyanville	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
msn-money	cfnl	-2.69%	10.86	11.04	-0.30	66,660	11.10	10.77	11.16	12.15	8.56	28.93 mil	16.21	322.88 mil	1.08%	0.12	0.67	
nasdaq-com	cfnl	2.69%	$ 10.86	$ 11.04	0.30	66,660	$ 11.10	$ 10.77	$ 11.16	$ 12.15	$ 8.56	28,932,000	15.97	$ 314,201,520	1.08 %	$0.120000	$ 0.68	
optimum	cfnl	-2.69%	10.86 ( 4:30 pm edt)	11.04	-0.30	66,660	11.10	10.77	11.16	12.15	8.56	28.93m	16.2	314.2m	1.10	0.12	0.67	
paidcontent	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
pc-quote	cfnl	-2.69%	10.86	11.04	-0.30	66,660	11.1	10.77	11.16	12.15	8.56	29,731,225	16.65672	322,881,000		0.03		
personal-wealth-biz	cfnl	-2.69%	10.86	11.07	-0.30	67,693	11.10	10.77	11.16	12.15	8.56		16.66		0.90	0.10	0.67	
predictwallstreet	cfnl	-2.69%	10.86		-0.30	66,660												
raymond-james	cfnl	-2.69	10.86	11.04	-0.30	66,660	11.10	10.77	10.86	12.15	8.56		15.97				0.68	
renewable-energy-world	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
screamingmedia	cfnl	-2.69%	$	open: 11.04	-0.30	2,388	$11.10	$10.77	$11.16	$12.15	$8.56		16.29	$326.35m	1.10%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	-2.69%	last trade: 10.86		change: -0.300								p/e ratio: 16.66					
smartmoney	cfnl	(-2.69%)	10.86	$11.04	-0.30	66,660	$11.10	$10.77	$11.16	$12.15	$8.56			322,900	1.08%	$0.03		
stocknod	cfnl	-2.688%	10.86 usd	11.04	-0.3000	66,660	11.10	10.77	11.16	12.15	8.560	28,932,289						
stockpickr	cfnl	-2.69%	$10.86 -0.30 | -2.69%	11.04	-0.30	66.66k	11.10	10.77	11.16	12.15	8.56							
stocksmart	cfnl	%	$10.83	11.81		15,986	11	10.68										
stocktwits	cfnl	-2.78%	10.85		-0.31													
streetinsider-com	cfnl	2.69%	10.86	$11.04	-0.3	66,660	$11.10	$10.77	$11.16	$12.15	$8.56		16.21				$0.67	
thecramerreport	cfnl		10.86	11.07	-0.30	66660	11.10	10.77										
thestree	cfnl	-2.69%	$10.86	11.04	-0.3	66660	11.1	10.77	11.16	-12.15	8.56	2.8932289e7		3.2635622e8				
tickerspy	cfnl	-2.69%	$10.86	11.04	-0.30	66,660	11.10	10.77	11.16	12.15	8.56		16.7	322.7m	1.08%	$0.03		
tmx-quotemedia	cfnl	-2.69%	10.860	11.040	-0.300	67,693	11.100	10.770	11.160	12.150	8.560	28,932,289	16.70	314,204,659	1.105	0.030 usd	0.67	
updown	cfnl	-2.69%	$10.86	$11.04	-$0.30	62,927	$11.10	$10.77	$11.16	$12.15	$8.56	28.93b	16.39	$323m			0.68	
wallstreetsurvivor	cfnl	-2.69%	10.86	11.04	-0.30	64,172	11.10	10.77		12.15	8.56		16.70	$323m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	2.69%	10.86	11.07	0.30	66,660	11.10	10.77	11.16	12.15	8.56		16.21	314.20m	1.10%	0.12	0.67	
ycharts-com	cfnl	-2.95%	10.85		-0.33					12.15	8.56		16.19	313.78m	1.13%		0.67	
zacks	cfnl	(-2.69%)	10.86		-0.30	vol.  66,660	11.10	10.77		12.15	8.56		16.41	322.88 m	1.08	0.12	.68	
advfn	cnk	-1.84	19.72	19.91	-0.37	605287	20.03	19.69										
barchart	cnk	-1.84%	19.72	19.91	-0.37	605,287	20.03	19.69	20.09	21.87	12.72		17.02	$2.24 b	4.15%	$0.84	+1.19	
barrons	cnk	1.84%	19.72	19.91	-0.37	596,601	20.03	19.69				112.15 million		$2.31 billion	4.26%	$0.21		
bloomberg	cnk	-1.842%	19.720	19.910	-0.370	605,287	20.030	19.690		22.09	13.29	114.171mil	15.776	2,251.459mil	4.108	0.210 regular cash	1.250	
boston-com	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
bostonmerchant	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
business-insider	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
chron	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
cio-com	cnk	-1.84%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336	16.57	2b	4.2	0.84		
cnn-money	cnk	-1.84%	19.72	19.91	-0.37	606,093	20.03	19.69	20.09				16.6	$2.3b	4.26%			
easystockalterts	cnk	-1.86%	19.72	19.91	-0.37	605287	20.03	19.69	20.09	22.09	13.29		16.57				1.19	
eresearch-fidelity-com	cnk	-1.84%	19.7200	19.9100	-0.3700	605,287	20.0300	19.6900	20.0900	22.0900	13.2900	114,171,000	16.88	$2.29b	4.18%	$0.210000		
finance-abc7-com	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
finance-abc7chicago-com	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
financial-content	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
finapps-forbes-com	cnk	-1.8%	$19.72	19.91	-0.37	605,287	20.03	19.69	20.09	22.09	13.29	114 mil	16.6	2 bil	4.3	0.84	1.19	
finviz	cnk	-1.84%	19.72			605,287			20.09	-9.82%	55.10%	114.17m	16.43	2.25b		0.84	1.20	
fool	cnk	-1.84%	$19.72	$19.91	-0.37	604,481	$20.03	$19.69	$20.09	$22.09	$13.29		16.90	$2.25b	4.80%	0.84		
foxbusiness	cnk		$19.72		-0.37	608,905			$20.09									
google-finance	cnk	(-1.84%)	19.72	19.91	-0.37	605,287.00	20.03	19.69		22.09	13.29	114.17m	16.47	2.25b	4.26	0.21	1.20	
howthemarketworks	cnk	-1.842%	19.72	19.91	-0.37	596,601	20.03	19.69	20.09									
hpcwire	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
insidestocks	cnk	-1.84%	19.72	19.91	-0.37	596901	20.03	19.69					price earnings ratio: 16.57					
investopedia	cnk	-1.84 %	$19.72	19.91	-0.37				20.09									
investorguide	cnk	-1.84%	19.72	19.91	-0.37		19.97	19.7896		21.92	12.73		16.74	2.251b			1.20	
marketintellisearch	cnk	-1.84 %	$19.72	$19.91	-0.37	593.00k	$20.03	$19.69	$20.09			114.17m	16.74	2.29b	4.18 %		1.20	
marketwatch	cnk	-1.84%	$19.72	open: 19.91	-0.37	12,004	$20.03	$19.69	$20.09	$22.09	$13.29		16.37	$2.31b	4.26%	0.21	1.20	
minyanville	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
msn-money	cnk	-1.84%	19.72	19.91	-0.37	605,287	20.03	19.69	20.09	22.09	13.29	114.17 mil	15.29	2.29 bil	4.18%	0.84	1.20	
nasdaq-com	cnk	1.84%	$ 19.72		0.37	605,287	$ 20.03	$ 19.69	$ 20.09	$ 22.09	$ 13.29	114,171,000	16.57	$ 2,251,452,120	4.18 %	$0.840000	$ 1.19	
optimum	cnk	-1.84%	19.72 ( 4:15 pm edt)	19.91	-0.37	605,287	20.03	19.69	20.09	22.09	13.29	114.17m	16.6	2.3b	4.26	0.84	1.19	
paidcontent	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
pc-quote	cnk	-1.84%	19.72	19.91	-0.37	605,287	20.03	19.69	20.09	22.09	13.29	116,297,870	15.57364	2,293,394,000		0.21		
personal-wealth-biz	cnk	-1.84%	19.72	19.91	-0.37	608,905	20.03	19.69	20.09	21.92	12.73		16.74		3.88	0.78	1.20	
predictwallstreet	cnk	-1.84%	19.72		-0.37	605,287												
raymond-james	cnk	-1.84	19.72	19.91	-0.37	605,287	20.03	19.69	19.72	22.09	13.29		16.57				1.19	
renewable-energy-world	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
screamingmedia	cnk	-1.84%	$	open: 19.91	-0.37	8,686	$20.03	$19.69	$20.09	$22.09	$13.29		16.37	$2.31b	4.26%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	-1.84%	last trade: 19.72		change: -0.370								p/e ratio: 16.74					
smartmoney	cnk	(-1.84%)	19.72	$19.91	-0.37	605,287	$20.03	$19.69	$20.09	$22.09	$13.29			2,293,700	4.18%	$0.21		
stocknod	cnk	-1.842%	19.72 usd	19.91	-0.3700	605,287	20.03	19.69	20.09	21.92	13.29	114,171,336						
stockpickr	cnk	-1.84%	$19.72 -0.37 | -1.84%	19.91	-0.37	605.29k	20.03	19.69	20.09	22.09	13.29							
stocksmart	cnk	%	$20.74	17.37		129,848	21.66	20.71										
stocktwits	cnk	-1.89%	19.71		-0.38													
streetinsider-com	cnk	1.84%	19.72	$19.91	-0.37	605,287	$20.03	$19.69	$20.09	$22.09	$13.29		16.57				$1.19	
thecramerreport	cnk		20.09	20.04	-0.16	787745	20.13	19.85										
thestree	cnk	-1.84%	$19.72	19.91	-0.37	605287	20.03	19.69	20.09	-22.09	13.29	1.14171336e8		2.311969554e9				
tickerspy	cnk	-1.84%	$19.72	19.91	-0.37	605,287	20.03	19.69	20.09	22.09	13.29		15.6	2.2b	4.18%	$0.21		
tmx-quotemedia	cnk	-1.84%	19.720	19.910	-0.370	608,905	20.030	19.690	20.090	22.090	13.290	114,171,336	16.90	2,251,458,746	4.260	0.210 usd	1.19	
updown	cnk	-1.84%	$19.72	$19.91	-$0.37	596,601	$20.03	$19.69	$20.09	$22.09	$13.29	114.17b	16.56	$2.29b			1.21	
wallstreetsurvivor	cnk	-1.84%	19.72	19.91	-0.37	596,601	20.03	19.69		22.09	14.25		16.90	$2b	4.20%	0.75 -	1.29	
yahoo-finance	cnk	1.84%	19.72	19.91	0.37	605,287	20.03	19.69	20.09	22.09	13.29		16.43	2.25b	4.20%	0.84	1.20	
ycharts-com	cnk	-1.89%	19.71		-0.38					22.09	13.29		16.43	2.24b	4.38%		1.20	
zacks	cnk	(-1.84%)	19.72		-0.37	vol.  605,287	20.03	19.69		22.09	13.29		16.88	2.29 b	4.18	0.84	1.19	
advfn	hsic	-1.39	73.29	73.76	-1.03	215902	74.02	73.11										
barchart	hsic	-1.39%	73.29	73.76	-1.03	177,877	74.02	73.11	74.32	74.98	50.96		20.47	$6.74 b			+3.66	
barrons	hsic	1.39%	73.29	73.76	-1.03	214,430	74.02	73.11				93.27 million		$6.91 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	-1.386%	73.290	73.760	-1.030	215,902	74.020	73.110		74.98	50.96	92.252mil	20.025	6,761.114mil			3.660	
boston-com	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
bostonmerchant	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
business-insider	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
chron	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
cio-com	hsic	-1.39%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522	20.08	7b				
cnn-money	hsic	-1.39%	73.29	73.76	-1.03	214,630	74.02	73.11	74.32				20.1	$6.8b				
easystockalterts	hsic	-1.40%	73.29	73.76	-1.03	215702	74.02	73.11	74.32	74.98	50.96		20.08				3.65	
eresearch-fidelity-com	hsic	-1.39%	73.2900	73.7600	-1.0300	215,902	74.0200	73.1100	74.3200	74.9800	50.9600	92,252,000	20.31	$6.86b				
finance-abc7-com	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
finance-abc7chicago-com	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
financial-content	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
finapps-forbes-com	hsic	-1.4%	$73.29	73.76	-1.03	215,902	74.02	73.11	74.32	74.98	50.96	92 mil	20.0	7 bil	0.0	0.00	3.66	
finviz	hsic	-1.39%	73.29			215,802			74.32	-2.25%	43.82%	92.25m	20.31	6.86b			3.66	
fool	hsic	-1.43%	$73.26	$73.76	-1.06	162,986	$74.02	$73.15	$74.32	$74.98	$50.96		20.00	$6.76b				
foxbusiness	hsic		$73.29		-1.03	216,900			$74.32									
google-finance	hsic	(-1.39%)	73.29	73.76	-1.03	215,902.00	74.02	73.11		74.98	50.96	92.25m	20.00	6.76b			3.66	
howthemarketworks	hsic	-1.386%	73.29	73.76	-1.03	215,702	74.02	73.11	74.32									
hpcwire	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
insidestocks	hsic	-1.39%	73.29	73.76	-1.03	174740	74.02	73.11					price earnings ratio: 20.02					
investopedia	hsic	-1.39 %	$73.29	73.76	-1.03				74.32									
investorguide	hsic	-1.44%	73.25	73.73	-1.07		74.02	73.11		74.48	50.96		20.37	6.757b			3.649	
marketintellisearch	hsic	-1.39 %	$73.29	$73.76	-1.03	212.80k	$74.02	$73.11	$74.32			92.25m	20.31	6.86b	0.0 %		3.66	
marketwatch	hsic	-1.39%	$73.29	open: 73.76	-1.03	5,677	$74.02	$73.11	$74.32	$74.98	$50.96		20.00	$6.91b			3.66	
minyanville	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
msn-money	hsic	-1.39%	73.29	73.76	-1.03	215,902	74.02	73.11	74.32	74.98	50.96	92.25 mil	20.08	6.86 bil			3.67	
nasdaq-com	hsic	1.39%	$ 73.29	$ 73.76	1.03	215,902	$ 74.02	$ 73.11	$ 74.32	$ 74.98	$ 50.96	92,252,000	20.02	$ 6,761,149,080			$ 3.66	
optimum	hsic	-1.40%	73.28 ( 3:59 pm edt)	73.76	-1.04	200,236	74.02	73.11	74.32	74.98	50.96	92.25m	20.1	6.8b			3.65	
paidcontent	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
pc-quote	hsic	-1.39%	73.29	73.76	-1.03	217,295	74.02	73.11	74.32	74.98	50.96	93,548,485	20.36164	6,856,169,000				
personal-wealth-biz	hsic	-1.39%	73.29	73.73	-1.03	216,800	74.02	73.11	74.32	74.48	50.96		20.37			0.00	3.649	
predictwallstreet	hsic	-1.39%	73.29		-1.03	215,902												
raymond-james	hsic	-1.39	73.29	73.76	-1.03	215,902	74.02	73.11	73.29	74.98	50.96		19.44				3.77	
renewable-energy-world	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
screamingmedia	hsic	-1.39%	$	open: 73.76	-1.03	2,865	$74.02	$73.11	$74.32	$74.98	$50.96		20.00	$6.91b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	-1.39%	last trade: 73.29		change: -1.030								p/e ratio: 20.37					
smartmoney	hsic	(-1.39%)	73.29	$73.76	-1.03	215,902	$74.02	$73.11	$74.32	$74.98	$50.96			6,856,100	0.00%	$0.00		
stocknod	hsic	-1.386%	73.29 usd	73.76	-1.030	215,702	74.02	73.11	74.32	74.98	50.96	92,251,522						
stockpickr	hsic	-1.39%	$73.29 -1.03 | -1.39%	73.76	-1.03	214.63k	74.02	73.11	74.32	74.98	50.96							
stocksmart	hsic	%	$70.7	62.16		66,473	72.22	70.62										
stocktwits	hsic	-1.45%	73.24		-1.08													
streetinsider-com	hsic	1.39%	73.29	$73.76	-1.03	215,702	$74.02	$73.11	$74.32	$74.98	$50.96		20.08				$3.65	
thecramerreport	hsic		73.29	73.73	-1.03	215802	74.02	73.11										
thestree	hsic	-1.39%	$73.29	73.76	-1.03	215902	74.02	73.11	74.32	-74.98	50.96	9.2251522e7		6.910561513e9				
tickerspy	hsic	-1.39%	$73.29	73.76	-1.03	215,902	74.02	73.11	74.32	74.98	50.96		20.4	6.8b	0.00%	$0.00		
tmx-quotemedia	hsic	-1.39%	73.290	73.760	-1.030	216,900	74.020	73.110	74.320	74.980	50.960	92,251,522	20.40	6,761,114,047			3.65	
updown	hsic	-1.39%	$73.29	$73.76	-$1.03	214,430	$74.02	$73.11	$74.32	$74.98	$50.96	92.25b	19.67	$6.85b			3.78	
wallstreetsurvivor	hsic	-1.39%	73.29	73.76	-1.03	215,702	74.02	73.11		74.98	51.06		20.40	$7b			3.49	
yahoo-finance	hsic	1.39%	73.29	73.73	1.03	215,802	74.02	73.11	74.32	74.98	50.96		20.08	6.76b			3.65	
ycharts-com	hsic	-1.39%	73.24		-1.03					74.98	50.96		20.07	6.73b	0.00%		3.65	
zacks	hsic	(-1.39%)	73.29		-1.03	vol.  215,902	74.02	73.11		74.98	50.96		20.31	6.86 b	0.00	0.00	3.66	
advfn	iboc	-2.25	16.93	17.02	-0.39	153064	17.23	16.85										
barchart	iboc	-2.25%	16.93	17.02	-0.39	158,202	17.23	16.85	17.32	20.98	14.78		9.98	$1.15 b	2.18%	$0.38	+1.75	
bloomberg	iboc	-2.252%	16.930	17.020	-0.390	153,064	17.230	16.850		21.20	15.11	67.698mil	9.619	1,146.123mil	2.245	0.190 regular cash	1.760	
boston-com	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
bostonmerchant	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
business-insider	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
chron	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
cio-com	iboc	-2.25%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777	9.674	1b	2.2	0.38		
cnn-money	iboc	-2.25%	16.93	17.02	-0.39	153,064	17.23	16.85	17.32				9.7	$1.1b	2.24%			
easystockalterts	iboc	-2.29%	16.93	17.02	-0.39	153064	17.23	16.85	17.32	21.20	15.11		9.67				1.75	
eresearch-fidelity-com	iboc	-2.25%	16.9300	17.0200	-0.3900	153,064	17.2300	16.8500	17.3200	21.1992	15.1100	67,698,000	9.90	$1.17b	2.19%	$0.190000		
finance-abc7-com	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
financial-content	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	-2.2%	$16.93	17.02	-0.39	153,064	17.23	16.85	17.32	21.19	15.11	68 mil	9.7	1 bil	2.2	0.38	1.75	
finviz	iboc	-2.25%	16.93			153,064			17.32	-19.28%	14.54%	67.70m	9.73	1.15b		0.38	1.74	
fool	iboc	-2.25%	$16.93	$17.02	-0.39	153,064	$17.23	$16.85	$17.32	$21.20	$15.11		9.90	$1.15b	1.70%	0.38		
foxbusiness	iboc		$16.93		-0.39	154,956			$17.32									
google-finance	iboc	(-2.25%)	16.93	17.02	-0.39	153,064.00	17.23	16.85		21.20	15.11	67.70m	9.71	1.15b	2.24	0.19	1.74	
howthemarketworks	iboc	-2.252%	16.93	17.02	-0.39	148,091	17.23	16.85	17.32									
hpcwire	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
insidestocks	iboc	-2.25%	16.93	17.02	-0.39	153064	17.23	16.85										
investopedia	iboc	-2.25 %	$16.93	17.02	-0.39				17.32									
investorguide	iboc	-2.25%	16.93	17.02	-0.39		17.23	16.85		21.20	15.11		9.90	1.146b			1.75	
marketintellisearch	iboc	-2.25 %	$16.93	$17.07	-0.39	146.40k	$17.23	$16.85	$17.32			67.70m	9.95	1.17b	2.19 %		1.74	
marketwatch	iboc	-2.25%	$16.93	open: 17.02	-0.39	7,436	$17.23	$16.85	$17.32	$21.20	$15.11		9.70	$1.19b	2.24%	0.19	1.75	
minyanville	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
msn-money	iboc	-2.25%	16.93	17.02	-0.39	153,064	17.23	16.85	17.32	21.20	15.11	67.70 mil	9.67	1.17 bil	2.19%	0.38	1.74	
nasdaq-com	iboc	2.25%	$ 16.93	$ 17.02	0.39	153,064	$ 17.23	$ 16.85	$ 17.32	$ 21.1992	$ 15.11	67,698,000	9.67	$ 1,146,127,140	2.19 %	$0.380000	$ 1.75	
optimum	iboc	-2.25%	16.93 ( 4:30 pm edt)	17.02	-0.39	153,064	17.23	16.85	17.32	21.20	15.11	67.70m	9.7	1.1b	2.24	0.38	1.75	
paidcontent	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
pc-quote	iboc	-2.25%	16.93	17.02	-0.39	153,064	17.23	16.85	17.32	21.20	15.11	69,257,496	9.89714	1,172,529,000		0.19		
personal-wealth-biz	iboc	-2.25%	16.93	17.07	-0.39	154,956	17.23	16.85	17.32	21.20	15.11		9.90		2.19	0.38	1.75	
predictwallstreet	iboc	-2.25%	16.93		-0.39	153,064												
raymond-james	iboc	-2.25	16.93	17.02	-0.39	153,064	17.23	16.85	16.93	21.20	15.11		9.67				1.75	
renewable-energy-world	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
screamingmedia	iboc	-2.25%	$	open: 17.02	-0.39	5,544	$17.23	$16.85	$17.32	$21.20	$15.11		9.70	$1.19b	2.24%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	-2.25%	last trade: 16.93		change: -0.390								p/e ratio: 9.9					
smartmoney	iboc	(-2.25%)	16.93	$17.02	-0.39	153,064	$17.23	$16.85	$17.32	$21.20	$15.11			1,172,500	2.19%	$0.19		
stocknod	iboc	-2.252%	16.93 usd	17.02	-0.3900	153,064	17.23	16.85	17.32	21.20	15.11	67,697,777						
stockpickr	iboc	-2.25%	$16.93 -0.39 | -2.25%	17.02	-0.39	153.06k	17.23	16.85	17.32	21.20	15.11							
stocksmart	iboc	%	$16.36	20.35		50,650	17.09	16.36										
stocktwits	iboc	-2.25%	16.93		-0.39													
streetinsider-com	iboc	2.25%	16.93	$17.02	-0.39	153,064	$17.23	$16.85	$17.32	$21.20	$15.11		9.67				$1.75	
thecramerreport	iboc		17.32	17.18	-0.15	167518	17.40	17.16										
thestree	iboc	-2.25%	$16.93	17.02	-0.39	153064	17.23	16.85	17.32	-21.2	15.11	6.7697777e7		1.182680164e9				
tickerspy	iboc	-2.25%	$16.93	17.02	-0.39	153,064	17.23	16.85	17.32	21.20	15.11		9.9	1.1b	2.19%	$0.19		
tmx-quotemedia	iboc	-2.25%	16.930	17.020	-0.390	154,956	17.230	16.850	17.320	21.199	15.110	67,697,777	9.90	1,146,123,365	2.245	0.190 usd	1.75	
updown	iboc	-2.25%	$16.93	$17.02	-$0.39	147,400	$17.23	$16.85	$17.32	$21.20	$15.11	67.69b	9.93	$1.17b			1.74	
wallstreetsurvivor	iboc	-2.25%	16.93	17.02	-0.39	148,091	17.23	16.85		21.20	15.11		9.90	$1b	2.20%	0.36 -	1.72	
yahoo-finance	iboc	2.25%	16.93	17.07	0.39	153,064	17.23	16.85	17.32	21.20	15.11		9.67	1.15b	2.20%	0.38	1.75	
ycharts-com	iboc	-2.25%	16.93		-0.39					21.20	15.11		9.67	1.15b	2.46%		1.75	
zacks	iboc	(-2.25%)	16.93		-0.39	vol.  153,064	17.23	16.85		21.20	15.11		9.9	1.17 b	2.19	0.38	1.75	
advfn	ysi	-2.59	10.55	10.7	-0.28	844844	10.7	10.48										
barchart	ysi	-2.59%	10.55	10.70	-0.28	844,844	10.70	10.48	10.83	11.48	6.70		20.66	$1.05 b	2.56%	$0.28	-0.05	
barrons	ysi	2.59%	10.55	10.70	-0.28	836,636	10.70	10.48				94.00 million		$1.09 billion	2.65%	$0.07		
bloomberg	ysi	-2.585%	10.550	10.700	-0.280	844,844	10.700	10.480		11.48	6.77	99.442mil		1,049.114mil	2.230	0.070 regular cash	-0.070	
boston-com	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
bostonmerchant	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
business-insider	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
chron	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
cio-com	ysi	-2.59%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049		1b	2.6	0.28		
cnn-money	ysi	-2.59%today&rsquo;s change	10.55data as of 4:00pm et	10.70	-0.28	844,844	10.70	10.48	10.83				nm	$1.0b	2.65%			
easystockalterts	ysi	-2.62%	10.55	10.70	-0.28	844844	10.70	10.48	10.83	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	-2.59%	10.5500	10.7000	-0.2800	844,844	10.7000	10.4800	10.8300	11.4800	6.7700	99,442,000	nm	$1.08b	2.17%	$0.070000		
finance-abc7-com	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
financial-content	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	-2.6%	$10.55	10.70	-0.28	844,844	10.70	10.48	10.83	11.48	6.77	99 mil		1 bil	2.7	0.28	-0.05	
finviz	ysi	-2.59%	10.55			844,844			10.83	-7.53%	59.49%	99.44m		1.08b		0.28	-0.08	
fool	ysi	-2.59%	$10.55	$10.70	-0.28	836,636	$10.70	$10.48	$10.83	$11.48	$6.77		0.00	$1.05b	1.40%	0.28		
foxbusiness	ysi		$10.55		-0.28	848,394			$10.83									
google-finance	ysi	(-2.59%)	10.55	10.70	-0.28	844,844.00	10.70	10.48		11.48	6.77	99.44m		1.05b	2.65	0.07	-0.08	
howthemarketworks	ysi	-2.585%	10.55	10.7	-0.28	836,636	10.7	10.48	10.83									
hpcwire	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
insidestocks	ysi	-2.59%	10.55	10.70	-0.28	836636	10.70	10.48					price earnings ratio: 47.95					
investopedia	ysi	-2.59 %	$10.55	10.70	-0.28				10.83									
investorguide	ysi	-2.68%	10.54	10.70	-0.29		10.70	10.61		11.48	6.77			1.048b			-0.043	
marketintellisearch	ysi	-2.59 %	$10.55	$10.70	-0.28	893.70k	$10.70	$10.48	$10.83			99.44m	0.00	1.08b	2.59 %		-0.08	
marketwatch	ysi	-2.59%	$10.55	open: 10.70	-0.28	25,362	$10.70	$10.48	$10.83	$11.48	$6.77			$1.09b	2.65%	0.07		
minyanville	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
msn-money	ysi	-2.59%	10.55	10.70	-0.28	844,844	10.70	10.48	10.83	11.48	6.77	99.44 mil	-131.88	1.08 bil	2.59%	0.28	-0.05	
nasdaq-com	ysi	2.59%	$ 10.55		0.28	844,844	$ 10.70	$ 10.48	$ 10.83	$ 11.48	$ 6.77	99,442,000		$ 1,049,113,100	2.59 %	$0.280000	$ -0.05	
optimum	ysi	-2.59%	10.55 ( 4:15 pm edt)	10.70	-0.28	844,844	10.70	10.48	10.83	11.45	6.77	99.44m		1.0b	2.65	0.28	-0.09	
paidcontent	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
pc-quote	ysi	-2.59%	10.55	10.7	-0.28	844,844	10.7	10.48	10.83	11.48	6.77	102,081,223	-135.375	1,076,957,000		0.07		
personal-wealth-biz	ysi	-2.59%	10.55	10.70	-0.28	848,394	10.70	10.48	10.83	11.48	6.77				1.75	0.19	-0.043	
predictwallstreet	ysi	-2.59%	10.55		-0.28	844,844												
raymond-james	ysi	-2.59	10.55	10.70	-0.28	844,844	10.70	10.48	10.55	11.48	6.77						-0.08	
renewable-energy-world	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
screamingmedia	ysi	-2.59%	$	open: 10.70	-0.28	25,362	$10.70	$10.48	$10.83	$11.48	$6.77			$1.09b	2.65%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	-2.59%	last trade: 10.55		change: -0.280													
smartmoney	ysi	(-2.59%)	10.55	$10.70	-0.28	844,844	$10.70	$10.48	$10.83	$11.48	$6.77			1,077,000	2.59%	$0.07		
stocknod	ysi	-2.585%	10.55 usd	10.70	-0.2800	844,844	10.70	10.48	10.83	11.45	6.770	99,442,049						
stockpickr	ysi	-2.59%	$10.55 -0.28 | -2.59%	10.70	-0.28	844.84k	10.70	10.48	10.83	11.48	6.77							
stocksmart	ysi	%	$10.81	9.51		51,895	11.29	10.79										
stocktwits	ysi	-2.68%	10.54		-0.29													
streetinsider-com	ysi	2.59%	10.55	$10.70	-0.28	844,844	$10.70	$10.48	$10.83	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.55	10.70	-0.28	844844	10.70	10.48										
thestree	ysi	-2.59%	$10.55	10.7	-0.28	844844	10.7	10.48	10.83	-11.48	6.77	9.9442049e7		1.088890437e9				
tickerspy	ysi	-2.59%	$10.55	10.70	-0.28	844,844	10.70	10.48	10.83	11.48	6.77		-135.4	1.0b	2.59%	$0.07		
tmx-quotemedia	ysi	-2.59%	10.550	10.700	-0.280	848,394	10.700	10.480	10.830	11.480	6.770	99,442,049		1,049,113,617	2.585	0.070 usd	-0.05	
updown	ysi	-2.59%	$10.55	$10.70	-$0.28	836,636	$10.70	$10.48	$10.83	$11.48	$6.77	99.44b		$1.07b			-0.04	
wallstreetsurvivor	ysi	-2.59%	10.55	10.70	-0.28	836,636	10.70	10.48		11.48	7.45			$1b	2.60%	0.10 -	-0.08	
yahoo-finance	ysi	2.59%	10.55	10.70	0.28	844,844	10.70	10.48	10.83	11.48	6.77			1.05b	2.60%	0.28	-0.04	
ycharts-com	ysi	-2.68%	10.54		-0.29					11.48	6.77			1.05b	2.67%		-0.04	
zacks	ysi	(-2.59%)	10.55		-0.28	vol.  844,844	10.70	10.48		11.48	6.77		20.43	1.08 b	2.59	0.28	.53	
advfn	gmt	-2.00	37.71	37.98	-0.77	323104	38.1	37.38										
barchart	gmt	-2.00%	37.71	37.98	-0.77	323,104	38.10	37.38	38.48	42.49	24.57		26.25	$1.75 b	2.99%	$1.16	+1.75	
barrons	gmt	2.00%	37.71	37.98	-0.77	322,323	38.10	37.38				47.00 million		$1.80 billion	3.08%	$0.29		
bloomberg	gmt	-2.001%	37.710	37.980	-0.770	323,104	38.100	37.380		42.84	25.40	46.400mil	24.487	1,749.744mil	3.046	0.290 regular cash	1.540	
boston-com	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
bostonmerchant	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
business-insider	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
chron	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
cio-com	gmt	-2.00%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000	21.67	2b	3	1.16		
cnn-money	gmt	-2.00%	37.71	37.98	-0.77	322,623	38.10	37.38	38.48				21.7	$1.7b	3.08%			
easystockalterts	gmt	-2.03%	37.71	37.98	-0.77	323104	38.10	37.38	38.48	42.67	25.40		21.67				1.74	
eresearch-fidelity-com	gmt	-2.00%	37.7100	37.9800	-0.7700	323,104	38.1000	37.3800	38.4800	42.8400	25.4000	46,400,000	21.99	$1.79b	3.01%	$0.290000		
finance-abc7-com	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
financial-content	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	-2.0%	$37.71	37.98	-0.77	323,104	38.10	37.38	38.48	42.84	25.40	46 mil	21.5	2 bil	3.1	1.16	1.75	
finviz	gmt	-2.00%	37.71			322,623			38.48	-11.25%	53.49%	46.40m	21.99	1.79b		1.16	1.75	
fool	gmt	-2.00%	$37.71	$37.98	-0.77	302,166	$38.10	$37.38	$38.48	$42.84	$25.40		22.10	$1.75b	4.20%	1.16		
foxbusiness	gmt		$37.71		-0.77	323,720			$38.48									
google-finance	gmt	(-2.00%)	37.71	37.98	-0.77	323,104.00	38.10	37.38		42.84	25.40	46.40m	21.55	1.75b	3.08	0.29	1.75	
howthemarketworks	gmt	-2.001%	37.71	37.98	-0.77	323,104	38.1	37.38	38.48									
hpcwire	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
insidestocks	gmt	-2.00%	37.71	37.98	-0.77	323104	38.10	37.38					price earnings ratio: 22.45					
investopedia	gmt	-2.00 %	$37.71	37.98	-0.77				38.48									
investorguide	gmt	-2.03%	37.70	37.98	-0.78		38.09	37.75		42.84	25.40		22.04	1.749b			1.746	
marketintellisearch	gmt	-2.0 %	$37.71	$0.00	-0.77	299.40k	$38.10	$37.38	$38.48			46.40m	21.99	1.79b	3.01 %		1.75	
marketwatch	gmt	-2.00%	$37.71	open: 37.98	-0.77	1,697	$38.10	$37.38	$38.48	$42.84	$25.40		21.61	$1.80b	3.08%	0.29	1.74	
minyanville	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
msn-money	gmt	-2.00%	37.71	37.98	-0.77	323,104	38.10	37.38	38.48	42.84	25.40	46.40 mil	21.67	1.79 bil	3.01%	1.16	1.75	
nasdaq-com	gmt	2%	$ 37.71		0.77	322,623	$ 38.10	$ 37.38	$ 38.48	$ 42.84	$ 25.40	46,400,000	21.55	$ 1,749,744,000	3.01 %	$1.160000	$ 1.75	
optimum	gmt	-2.00%	37.71 ( 4:05 pm edt)	37.98	-0.77	322,623	38.10	37.38	38.48	42.67	25.40	46.40m	21.7	1.7b	3.08	1.16	1.74	
paidcontent	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
pc-quote	gmt	-2.00%	37.71	37.98	-0.77	323,720	38.1	37.38	38.48	42.84	25.40	47,338,258	22.11494	1,785,126,000		0.29		
personal-wealth-biz	gmt	-2.00%	37.71		-0.77	323,720	38.10	37.38	38.48	42.84	25.40		22.04		2.94	1.13	1.746	
predictwallstreet	gmt	-2.00%	37.71		-0.77	323,104												
raymond-james	gmt	-2.00	37.71	37.98	-0.77	323,104	38.10	37.38	37.71	42.84	25.40		21.31				1.77	
renewable-energy-world	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
screamingmedia	gmt	-2.00%	$	open: 37.98	-0.77	1,697	$38.10	$37.38	$38.48	$42.84	$25.40		21.61	$1.80b	3.08%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	-2.00%	last trade: 37.71		change: -0.770								p/e ratio: 22.04					
smartmoney	gmt	(-2.00%)	37.71	$37.98	-0.77	323,104	$38.10	$37.38	$38.48	$42.84	$25.40			1,785,500	3.01%	$0.29		
stocknod	gmt	-2.001%	37.71 usd	37.98	-0.7700	323,104	38.10	37.38	38.48	42.67	25.40	46,400,000						
stockpickr	gmt	-2.00%	$37.71 -0.77 | -2.00%	37.98	-0.77	322.62k	38.10	37.38	38.48	42.84	25.40							
stocksmart	gmt	%	$37.88	35.92		36,578	39.7	37.86										
stocktwits	gmt	-2.00%	37.71		-0.77													
streetinsider-com	gmt	2%	37.71	$37.98	-0.77	323,104	$38.10	$37.38	$38.48	$42.67	$25.40		21.67				$1.74	
thecramerreport	gmt		37.71		-0.77	323104	38.10	37.38										
thestree	gmt	-2.0%	$37.71	37.98	-0.77	323104	38.1	37.38	38.48	-42.84	25.4	4.64e7		1.80264e9				
tickerspy	gmt	-2.00%	$37.71	37.98	-0.77	323,104	38.10	37.38	38.48	42.84	25.40		22.1	1.7b	3.01%	$0.29		
tmx-quotemedia	gmt	-2.00%	37.710	37.980	-0.770	323,720	38.100	37.380	38.480	42.840	25.400	46,400,000	22.10	1,749,744,000	3.015	0.290 usd	1.74	
updown	gmt	-2.00%	$37.71	$37.98	-$0.77	322,323	$38.10	$37.38	$38.48	$42.84	$25.40	46.40b	21.67	$1.78b			1.78	
wallstreetsurvivor	gmt	-2.00%	37.71	37.98	-0.77	323,104	38.10	37.38		42.84	25.40		22.10	$2b	3.00%	1.12 -	1.72	
yahoo-finance	gmt	2.00%	37.71		0.77	323,604	38.00	37.38	38.48	42.84	25.40		21.60	1.75b	3.00%	1.16	1.75	
ycharts-com	gmt	-2.00%	37.71		-0.77					42.84	25.40		21.67	1.75b	3.27%		1.74	
zacks	gmt	(-2.00%)	37.71		-0.77	vol.  323,104	38.10	37.38		42.84	25.40		26	1.79 b	3.01	1.16	1.48	
advfn	ivc	-2.35	33.2	33.62	-0.8	207802	33.97	33.07										
barchart	ivc	-2.35%	33.20	33.62	-0.80	207,802	33.97	33.07	34.00	34.52	19.89		17.86	$1.04 b	0.15%	$0.05	+0.91	
barrons	ivc	2.35%	33.20	33.62	-0.80	184,263	33.97	33.07				32.69 million		$1.06 billion	0.15%	$0.01		
bloomberg	ivc	-2.353%	33.200	33.620	-0.800	207,802	33.970	33.070		34.52	19.92	30.842mil	18.652	1,060.387mil	0.151	0.012 regular cash	1.780	
boston-com	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
bostonmerchant	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
business-insider	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
chron	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
cio-com	ivc	-2.35%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838	36.48	1b	0.1	0.05		
cnn-money	ivc	-2.35%	33.20	33.62	-0.80	207,802	33.97	33.07	34.00				36.5	$1.0b	0.15%			
easystockalterts	ivc	-2.38%	33.20	33.62	-0.80	207802	33.97	33.07	34.00	34.52	19.92		36.48				0.91	
eresearch-fidelity-com	ivc	-2.35%	33.2000	33.6200	-0.8000	207,802	33.9700	33.0700	34.0000	34.5200	19.9200	31,927,000	37.36	$1.09b	0.15%	$0.012500		
finance-abc7-com	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
finance-abc7chicago-com	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
financial-content	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
finapps-forbes-com	ivc	-2.3%	$33.20	33.62	-0.80	207,802	33.97	33.07	34.00	34.52	19.92	32 mil		1 bil	0.2	0.05		
finviz	ivc	-2.35%	33.20			207,802			34.00	-3.82%	66.92%	33.04m	36.48	1.10b		0.05	0.91	
fool	ivc	-2.35%	$33.20	$33.62	-0.80	184,143	$33.97	$33.07	$34.00	$34.52	$19.92		37.40	$1.06b	0.20%	0.05		
foxbusiness	ivc		$33.20		-0.80	208,826			$34.00									
google-finance	ivc	(-2.35%)	33.20	33.62	-0.80	207,802.00	33.97	33.07		34.52	19.92	31.92m	36.66	1.06b	0.15	0.01	0.91	
howthemarketworks	ivc	-2.353%	33.2	33.62	-0.8	184,263	33.97	33.07	34									
hpcwire	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
insidestocks	ivc	-2.35%	33.20	33.62	-0.80	184263	33.97	33.07					price earnings ratio: 17.29					
investopedia	ivc	-2.35 %	$33.20	33.62	-0.80				34.00									
investorguide	ivc	-2.35%	33.20	33.62	-0.80		33.80	33.17		33.84	19.58		36.92	1.060b			0.921	
marketintellisearch	ivc	-2.35 %	$33.20	$33.62	-0.80	183.20k	$33.97	$33.07	$34.00			33.04m	37.36	1.12b	0.15 %		0.91	
marketwatch	ivc	-2.35%	$33.20	open: 33.62	-0.80	3,359	$33.97	$33.07	$34.00	$34.52	$19.92		36.92	$1.06b	0.15%	0.01	0.90	
minyanville	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
msn-money	ivc	-2.35%	33.20	33.62	-0.80	207,802	33.97	33.07	34.00	34.52	19.92	33.04 mil	36.09	1.09 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	2.35%	$ 33.20		0.80	207,802	$ 33.97	$ 33.07	$ 34	$ 34.52	$ 19.92	30,842,000	36.48	$ 1,023,954,400	0.15 %	$0.050000	$ 0.91	
optimum	ivc	-2.35%	33.20 ( 4:15 pm edt)	33.62	-0.80	207,802	33.97	33.07	34.00	34.52	19.92	30.84m	36.5	1.0b	0.15	0.05	0.91	
paidcontent	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
pc-quote	ivc	-2.35%	33.2	33.62	-0.80	207,802	33.97	33.07	34.0	34.52	19.92	31,585,181	36.95652	1,048,628,000		0.0125		
personal-wealth-biz	ivc	-2.35%	33.20	33.62	-0.80	208,826	33.97	33.07	34.00	33.84	19.58		36.92		0.15	0.052	0.921	
predictwallstreet	ivc	-2.35%	33.20		-0.80	207,802												
raymond-james	ivc	-2.35	33.20	33.62	-0.80	207,802	33.97	33.07	33.20	34.52	19.92		36.48				0.91	
renewable-energy-world	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
screamingmedia	ivc	-2.35%	$	open: 33.62	-0.80	3,359	$33.97	$33.07	$34.00	$34.52	$19.92		36.92	$1.06b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	-2.35%	last trade: 33.20		change: -0.800								p/e ratio: 36.92					
smartmoney	ivc	(-2.35%)	33.20	$33.62	-0.80	207,802	$33.97	$33.07	$34.00	$34.52	$19.92			1,048,600	0.15%	$0.01		
stocknod	ivc	-2.353%	33.20 usd	33.62	-0.8000	207,802	33.97	33.07	34.00	34.52	19.92	30,841,838						
stockpickr	ivc	-2.35%	$33.20 -0.80 | -2.35%	33.67	-0.80	207.80k	33.97	33.07	34.00	34.52	19.92							
stocksmart	ivc	%	$33.09	30.57		13,631	33.53	32.97										
stocktwits	ivc	-2.38%	33.19		-0.81													
streetinsider-com	ivc	2.35%	33.20	$33.62	-0.8	207,802	$33.97	$33.07	$34.00	$34.52	$19.92		36.48				$0.91	
thecramerreport	ivc		33.20	33.62	-0.80	207802	33.97	33.07										
thestree	ivc	-2.35%	$33.2	33.67	-0.8	207802	33.97	33.07	34.0	-34.52	19.92	3.1926585e7		1.057566625e9				
tickerspy	ivc	-2.35%	$33.20	33.62	-0.80	207,802	33.97	33.07	34.00	34.52	19.92		37.0	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	-2.35%	33.200	33.620	-0.800	208,826	33.970	33.070	34.000	34.520	19.920	31,926,585	37.40	1,059,962,622	0.147	0.013 usd	0.91	
updown	ivc	-2.35%	$33.20	$33.62	-$0.80	184,143	$33.97	$33.07	$34.00	$34.52	$19.92	31.92b	37.05	$1.08b			0.92	
wallstreetsurvivor	ivc	-2.35%	33.20	33.62	-0.80	184,263	33.97	33.07		34.52	22.59		37.40	$1b	0.10%	0.04 -	0.78	
yahoo-finance	ivc	2.35%	33.20	33.62	0.80	207,802	33.97	33.07	34.00	34.52	19.92		36.05	1.06b	0.10%	0.05	0.92	
ycharts-com	ivc	-2.38%	33.19		-0.81					34.52	19.92		36.08	1.04b	0.10%		0.92	
zacks	ivc	(-2.35%)	33.20		-0.80	vol.  207,802	33.97	33.07		34.52	19.92		17.71	1.05 b	0.15	0.05	1.92	
advfn	actg	-3.97	37.21	37.94	-1.54	263790	37.94	37.0										
barchart	actg	-3.97%	37.21	37.94	-1.54	263,790	37.94	37.00	38.75	41.89	12.87		47.29	$1.53 b			+0.76	
barrons	actg	3.97%	37.21	37.94	-1.54	262,263	37.94	37.00				35.08 million		$1.66 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	-3.974%	37.210	37.940	-1.540	263,790	37.940	37.000		41.89	12.87	42.771mil	24.973	1,591.524mil			1.490	
boston-com	actg	-3.974%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406						
bostonmerchant	actg	-3.974%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406						
business-insider	actg	-3.974%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406						
chron	actg	-3.974%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406						
cio-com	actg	-3.97%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406	49.61	2b				
cnn-money	actg	-3.97%	37.21	37.94	-1.54	262,263	37.94	37.00	38.75				49.6	$1.6b				
easystockalterts	actg	-4.06%	37.21	37.94	-1.54	262263	37.94	37.00	38.75	41.89	12.87		49.61				0.75	
eresearch-fidelity-com	actg	-3.97%	37.2100	37.9400	-1.5400	263,790	37.9400	37.0000	38.7500	41.8900	12.8700	42,771,000	50.99	$1.66b				
finance-abc7-com	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
financial-content	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
finapps-forbes-com	actg	-4.0%	$37.21	37.94	-1.54	262,263	37.94	37.00	38.75	41.89	12.87	43 mil	49.0	2 bil	0.0	0.00	0.76	
finviz	actg	-3.97%	37.21			262,263			38.75	-11.17%	189.12%	42.77m	59.06	1.59b			0.63	
fool	actg	-3.97%	$37.21	$37.94	-1.54	258,626	$37.94	$37.00	$38.75	$41.89	$12.87		51.50	$1.59b				
foxbusiness	actg		$37.21		-1.54	263,790			$38.75									
google-finance	actg	(-3.97%)	37.21	37.94	-1.54	262,263.00	37.94	37.00		41.89	12.87	42.77m	59.32	1.59b			0.63	
howthemarketworks	actg	-3.974%	37.21	37.94	-1.54	258,526	37.94	37	38.75									
hpcwire	actg	-3.974%	37.21 usd	37.94	-1.540	263,790	37.94	37.00	38.75	41.89	12.87	42,771,406						
insidestocks	actg	-3.97%	37.21	37.94	-1.54	262200	37.94	37.00					price earnings ratio: 49.61					
investopedia	actg	-3.97 %	$37.21	37.94	-1.54				38.75									
investorguide	actg	-3.97%	37.21	37.94	-1.54		37.94	37.00		41.89	12.87		49.55	1.592b			0.782	
marketintellisearch	actg	-3.97 %	$37.21	$37.94	-1.54	264.00k	$37.94	$37.00	$38.75			42.77m	61.51	1.66b	0.0 %		0.63	
marketwatch	actg	-3.97%	$37.21	open: 37.94	-1.54	7,464	$37.94	$37.00	$38.75	$41.89	$12.87		48.62	$1.66b			0.77	
minyanville	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
msn-money	actg	-3.97%	37.21	37.94	-1.54	262,263	37.94	37.00	38.75	41.89	12.87	42.77 mil	48.96	1.66 bil			0.63	
nasdaq-com	actg	3.97%	$ 37.21	$ 37.94	1.54	262,263	$ 37.94	$ 37	$ 38.75	$ 41.89	$ 12.87	42,771,000	48.96	$ 1,591,508,910			$ 0.76	
optimum	actg	-3.97%	37.21 ( 4:30 pm edt)	37.94	-1.54	262,263	37.94	37.00	38.75	41.89	12.87	42.77m	49.6	1.6b			0.75	
paidcontent	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
pc-quote	actg	-3.97%	37.21	37.94	-1.54	263,790	37.94	37.0	38.75	41.89	12.87	44,541,153	50.98684	1,657,376,000				
personal-wealth-biz	actg	-3.97%	37.21	37.94	-1.54	263,790	37.94	37.00	38.75	41.89	12.87		49.55			0.00	0.782	
predictwallstreet	actg	-3.97%	37.21		-1.54	262,263												
raymond-james	actg	-3.97	37.21	37.94	-1.54	262,263	37.94	37.00	37.21	41.89	12.87		45.38				0.82	
renewable-energy-world	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
screamingmedia	actg	-3.97%	$	open: 37.94	-1.54	5,937	$37.94	$37.00	$38.75	$41.89	$12.87		48.62	$1.66b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	-3.97%	last trade: 37.21		change: -1.540								p/e ratio: 49.55					
smartmoney	actg	(-3.97%)	37.21	$37.94	-1.54	262,263	$37.94	$37.00	$38.75	$41.89	$12.87			1,657,400	0.00%	$0.00		
stocknod	actg	-3.974%	37.21 usd	37.94	-1.540	262,263	37.94	37.00	38.75	41.89	12.87	42,771,406						
stockpickr	actg	-3.97%	$37.21 -1.54 | -3.97%	37.94	-1.54	262.26k	37.94	37.00	38.75	41.89	12.87							
stocksmart	actg	%	$37.16	26		40,988	38.99	37.14										
stocktwits	actg	-3.92%	37.23		-1.52													
streetinsider-com	actg	3.97%	37.21	$37.94	-1.54	262,263	$37.94	$37.00	$38.75	$41.89	$12.87		49.61				$0.75	
thecramerreport	actg		37.21	37.94	-1.54	262263	37.94	37.00										
thestree	actg	-3.97%	$37.21	37.94	-1.54	262263	37.94	37.0	38.75	-41.89	12.87	4.2771406e7		1.658675125e9				
tickerspy	actg	-3.97%	$37.21	37.94	-1.54	262,263	37.94	37.00	38.75	41.89	12.87		51.0	1.6b	0.00%	$0.00		
tmx-quotemedia	actg	-3.97%	37.210	37.940	-1.540	263,790	37.940	37.000	38.750	41.890	12.870	42,771,406	51.70	1,591,524,017			0.75	
updown	actg	-3.97%	$37.21	$37.94	-$1.54	255,226	$37.94	$37.00	$38.75	$41.89	$12.87	42.77b	46.39	$1.65b			0.84	
wallstreetsurvivor	actg	-3.97%	37.21	37.94	-1.54	258,526	37.94	37.00		41.89	13.12		51.70	$2b			0.97	
yahoo-finance	actg	3.97%	37.21	37.94	1.54	262,263	37.94	37.00	38.75	41.89	12.87		47.58	1.59b			0.78	
ycharts-com	actg	-3.92%	37.23		-1.52					41.89	12.87		48.99	1.53b	0.00%		0.76	
zacks	actg	(-3.97%)	37.21		-1.54	vol.  262,263	37.94	37.00		41.89	12.87		47.26	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	6000	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	-0.76 %	$28.66	$28.50	-0.22	1911.90k	$28.72	$28.33	$28.88						%			
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%			0.00	0				0.00	0.00	0		0				
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		6,000	$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	-1.12	16.81	16.86	-0.19	790157	16.94	16.77										
barchart	pnm	-1.12%	16.81	16.86	-0.19	790,157	16.94	16.77	17.00	17.14	10.70		20.07	$1.46 b	2.93%	$0.50	-0.22	
barrons	pnm	1.12%	16.81	16.86	-0.19	778,740	16.94	16.77				91.56 million		$1.49 billion	2.97%	$0.12		
bloomberg	pnm	-1.118%	16.810	16.860	-0.190	790,157	16.940	16.770		17.14	11.01	86.673mil	18.472	1,456.976mil	2.974	0.125 regular cash	0.910	
boston-com	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
bostonmerchant	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
business-insider	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
chron	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
cio-com	pnm	-1.12%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174		1b	2.9	0.5		
cnn-money	pnm	-1.12%	16.81	16.86	-0.19	787,265	16.94	16.77	17.00				nm	$1.5b	2.97%			
easystockalterts	pnm	-1.13%	16.81	16.86	-0.19	790157	16.94	16.77	17.00	17.14	11.01						-0.22	
eresearch-fidelity-com	pnm	-1.12%	16.8100	16.8600	-0.1900	790,157	16.9400	16.7700	17.0000	17.1400	11.0100	86,673,000	nm	$1.47b	2.94%	$0.125000		
finance-abc7-com	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
finance-abc7chicago-com	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
financial-content	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
finapps-forbes-com	pnm	-1.1%	$16.81	16.86	-0.19	790,157	16.94	16.77	17.00	17.14	11.01	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	-1.12%	16.81			790,157			17.00	-1.93%	57.04%	86.67m		1.47b		0.50	-0.22	
fool	pnm	-1.12%	$16.81	$16.86	-0.19	778,740	$16.94	$16.77	$17.00	$17.14	$11.01		0.00	$1.46b	4.20%	0.50		
foxbusiness	pnm		$16.81		-0.19	790,157			$17.00									
google-finance	pnm	(-1.12%)	16.81	16.86	-0.19	790,157.00	16.94	16.77		17.14	11.01	86.67m		1.46b	2.97	0.12	-0.22	
howthemarketworks	pnm	-1.118%	16.81	16.86	-0.19	778,740	16.94	16.77	17									
hpcwire	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
insidestocks	pnm	-1.12%	16.81	16.86	-0.19	778740	16.94	16.77					price earnings ratio: 19.78					
investopedia	pnm	-1.12 %	$16.81	16.86	-0.19				17.00									
investorguide	pnm	-1.12%	16.81	16.86	-0.19		16.88	16.77		16.23	10.81			1.537b			-0.219	
marketintellisearch	pnm	-1.12 %	$16.81	$16.86	-0.19	746.40k	$16.94	$16.77	$17.00			86.67m	0.00	1.47b	2.94 %		-0.22	
marketwatch	pnm	-1.12%	$16.81	open: 16.86	-0.19	12,545	$16.94	$16.77	$17.00	$17.14	$11.01		18.57	$1.49b	2.97%	0.13	0.91	
minyanville	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
msn-money	pnm	-1.12%	16.81	16.86	-0.19	790,157	16.94	16.77	17.00	17.14	11.01	86.67 mil	-76.41	1.47 bil	2.94%	0.50	-0.22	
nasdaq-com	pnm	1.12%	$ 16.81		0.19	787,265	$ 16.94	$ 16.77	$ 17	$ 17.14	$ 11.01	86,673,000		$ 1,456,973,130	2.94 %	$0.500000	$ -0.22	
optimum	pnm	-1.12%	16.81 ( 4:15 pm edt)	16.86	-0.19	787,265	16.94	16.77	17.00	17.14	11.01	86.67m		1.5b	2.97	0.50	-0.22	
paidcontent	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
pc-quote	pnm	-1.12%	16.81	16.86	-0.19	790,157	16.94	16.77	17.0	17.14	11.01	87,652,647	-77.27273	1,473,441,000		0.125		
personal-wealth-biz	pnm	-1.12%	16.81	16.86	-0.19	790,157	16.94	16.77	17.00	16.23	10.81				2.94	0.50	-0.219	
predictwallstreet	pnm	-1.12%	16.81		-0.19	790,157												
raymond-james	pnm	-1.12	16.81	16.86	-0.19	790,157	16.94	16.77	16.81	17.14	11.01						-0.22	
renewable-energy-world	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
screamingmedia	pnm	-1.12%	$	open: 16.86	-0.19	12,545	$16.94	$16.77	$17.00	$17.14	$11.01		18.57	$1.49b	2.97%	0.13	0.91	
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	-1.12%	last trade: 16.81		change: -0.190													
smartmoney	pnm	(-1.12%)	16.81	$16.86	-0.19	790,157	$16.94	$16.77	$17.00	$17.14	$11.01			1,473,400	2.94%	$0.13		
stocknod	pnm	-1.118%	16.81 usd	16.86	-0.1900	790,157	16.94	16.77	17.00	17.14	11.01	86,673,174						
stockpickr	pnm	-1.12%	$16.81 -0.19 | -1.12%	16.86	-0.19	790.16k	16.94	16.77	17.00	17.14	11.01							
stocksmart	pnm	%	$16.135	13.22		72,451	16.49	16.08										
stocktwits	pnm	-1.18%	16.80		-0.20													
streetinsider-com	pnm	1.12%	16.81	$16.86	-0.19	790,157	$16.94	$16.77	$17.00	$17.14	$11.01						$-0.22	
thecramerreport	pnm		17.00	16.94	-0.06	1038598	17.05	16.90										
thestree	pnm	-1.12%	$16.81	16.86	-0.19	790157	16.94	16.77	17.0	-17.14	11.01	8.6673174e7		1.478644348e9				
tickerspy	pnm	-1.12%	$16.81	16.86	-0.19	790,157	16.94	16.77	17.00	17.14	11.01		-77.3	1.4b	2.94%	$0.12		
tmx-quotemedia	pnm	-1.12%	16.810	16.860	-0.190	790,157	16.940	16.770	17.000	17.140	11.010	86,673,174		1,456,976,055	2.941	0.125 usd	-0.22	
wallstreetsurvivor	pnm	-1.12%	16.81	16.86	-0.19	778,740	16.94	16.77		17.14	11.01			$1b	2.90%	0.50 -	-0.49	
yahoo-finance	pnm	1.12%	16.81	16.86	0.19	790,157	16.94	16.77	17.00	17.14	11.01			1.54b	2.90%	0.50	-0.22	
ycharts-com	pnm	-1.18%	16.80		-0.20					17.10	11.01			1.46b	2.93%		-0.22	
zacks	pnm	(-1.12%)	16.81		-0.19	vol.  790,157	16.94	16.77		17.14	11.01		20	1.47 b	2.94	0.50	.85	
advfn	prgo	-1.35	89.92	90.36	-1.23	331929	90.71	89.0										
barchart	prgo	-1.35%	89.92	90.36	-1.23	331,929	90.71	89.00	91.15	92.22	54.36		24.60	$8.30 b	0.31%	$0.28	+3.25	
barrons	prgo	1.35%	89.92	90.36	-1.23	331,929	90.71	89.00				92.84 million		$8.44 billion	0.31%	$0.07		
bloomberg	prgo	-1.349%	89.920	90.360	-1.230	331,929	90.710	89.000		92.30	54.58	93.547mil	25.988	8,411.740mil	0.304	0.070 regular cash	3.460	
boston-com	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
bostonmerchant	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
business-insider	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
chron	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
cio-com	prgo	-1.35%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110	27.58	8b	0.3	0.28		
cnn-money	prgo	-1.35%	89.92	90.36	-1.23	326,029	90.71	89.00	91.15				27.6	$8.3b	0.31%			
easystockalterts	prgo	-1.36%	89.92	90.36	-1.23	331929	90.71	89.00	91.15	92.30	54.58		27.58				3.26	
eresearch-fidelity-com	prgo	-1.35%	89.9200	90.3600	-1.2300	331,929	90.7100	89.0000	91.1500	92.3001	54.5800	92,726,000	27.96	$8.45b	0.31%	$0.070000		
finance-abc7-com	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
financial-content	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	-1.4%	$89.92	90.36	-1.23	331,929	90.71	89.00	91.15	92.30	54.58	93 mil	27.8	8 bil	0.3	0.28	3.24	
finviz	prgo	-1.35%	89.92			331,929			91.15	-2.49%	65.40%	92.73m	27.87	8.45b		0.28	3.27	
fool	prgo	-1.35%	$89.92	$90.36	-1.23	330,323	$90.71	$89.00	$91.15	$92.30	$54.58		28.20	$8.34b	0.50%	0.28		
foxbusiness	prgo		$89.92		-1.23	331,929			$91.15									
google-finance	prgo	(-1.35%)	89.92	90.36	-1.23	331,929.00	90.71	89.00		92.30	54.58	92.73m	27.52	8.34b	0.31	0.07	3.27	
howthemarketworks	prgo	-1.349%	89.92	90.36	-1.23	329,864	90.71	89	91.15									
hpcwire	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
insidestocks	prgo	-1.35%	89.92	90.36	-1.23	331929	90.71	89.00					price earnings ratio: 24.30					
investopedia	prgo	-1.35 %	$89.92	90.36	-1.23				91.15									
investorguide	prgo	-1.35%	89.92	90.36	-1.23		90.71	89.00		92.30	54.58		28.25	8.338b			3.226	
marketintellisearch	prgo	-1.35 %	$89.92	$90.39	-1.23	322.30k	$90.71	$89.00	$91.15			92.73m	27.87	8.45b	0.31 %		3.27	
marketwatch	prgo	-1.35%	$89.92	open: 90.36	-1.23	5,696	$90.71	$89.00	$91.15	$92.30	$54.58		27.61	$8.44b	0.31%	0.07	3.26	
minyanville	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
msn-money	prgo	-1.35%	89.92	90.36	-1.23	331,929	90.71	89.00	91.15	92.30	54.58	92.73 mil	27.67	8.45 bil	0.31%	0.28	3.25	
nasdaq-com	prgo	1.35%	$ 89.92	$ 90.36	1.23	331,929	$ 90.71	$ 89	$ 91.15	$ 92.3001	$ 54.58	92,726,000	27.67	$ 8,337,921,920	0.31 %	$0.280000	$ 3.25	
optimum	prgo	-1.35%	89.92 ( 4:00 pm edt)	90.36	-1.23	331,929	90.71	89.00	91.15	92.30	54.58	92.73m	27.6	8.3b	0.31	0.28	3.26	
paidcontent	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
pc-quote	prgo	-1.35%	89.92	90.36	-1.23	331,929	90.71	89.0	91.15	92.30	54.58	93,994,384	28.04615	8,451,975,000		0.07		
personal-wealth-biz	prgo	-1.35%	89.92	90.39	-1.23	331,929	90.71	89.00	91.15	92.30	54.58		28.25		0.30	0.273	3.226	
predictwallstreet	prgo	-1.35%	89.92		-1.23	331,929												
raymond-james	prgo	-1.35	89.92	90.36	-1.23	331,929	90.71	89.00	89.92	92.30	54.58		27.17				3.31	
renewable-energy-world	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
screamingmedia	prgo	-1.35%	$	open: 90.36	-1.23	5,696	$90.71	$89.00	$91.15	$92.30	$54.58		27.61	$8.44b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	-1.35%	last trade: 89.92		change: -1.230								p/e ratio: 28.25					
smartmoney	prgo	(-1.35%)	89.92	$90.36	-1.23	331,929	$90.71	$89.00	$91.15	$92.30	$54.58			8,452,000	0.31%	$0.07		
stocknod	prgo	-1.349%	89.92 usd	90.36	-1.230	331,929	90.71	89.00	91.15	92.30	54.58	92,726,110						
stockpickr	prgo	-1.35%	$89.92 -1.23 | -1.35%	90.36	-1.23	331.93k	90.71	89.00	91.15	92.30	54.58							
stocksmart	prgo	%	$84.3	63.26		30,548	85.73	84.2										
stocktwits	prgo	-1.34%	89.93		-1.22													
streetinsider-com	prgo	1.35%	89.92	$90.36	-1.23	331,929	$90.71	$89.00	$91.15	$92.30	$54.58		27.58				$3.26	
thecramerreport	prgo		91.15	90.29	+0.13	302245	91.42	90.001										
thestree	prgo	-1.35%	$89.92	90.36	-1.23	331929	90.71	89.0	91.15	-92.3	54.58	9.272611e7		8.439930532e9				
tickerspy	prgo	-1.35%	$89.92	90.36	-1.23	331,929	90.71	89.00	91.15	92.30	54.58		28.0	8.4b	0.31%	$0.07		
tmx-quotemedia	prgo	-1.35%	89.920	90.360	-1.230	331,929	90.710	89.000	91.150	92.300	54.580	92,726,110	28.20	8,337,931,811	0.307	0.070 usd	3.23	
updown	prgo	-1.35%	$89.92	$90.36	-$1.23	326,029	$90.71	$89.00	$91.15	$92.30	$54.58	92.72b	27.82	$8.45b			3.28	
wallstreetsurvivor	prgo	-1.35%	89.92	90.36	-1.23	329,864	90.71	89.00		92.30	55.94		28.20	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	1.35%	89.92	90.39	1.23	331,929	90.71	89.00	91.15	92.30	54.58		27.87	8.34b	0.30%	0.28	3.23	
ycharts-com	prgo	-1.34%	89.93		-1.22					92.30	54.58		27.76	8.30b	0.30%		3.24	
zacks	prgo	(-1.35%)	89.92		-1.23	vol.  331,929	90.71	89.00		92.30	54.58		24.64	8.45 b	0.31	0.28	3.7	
advfn	utx	-1.35	89.13	89.35	-1.22	4107303	89.92	88.82										
barchart	utx	-1.35%	89.13	89.35	-1.22	3,371,718	89.75	88.82	90.35	91.83	63.53		17.64	$82.11 b	2.1%	$1.92	+4.92	
barrons	utx	1.35%	89.13	89.35	-1.22	4.107m	89.92	88.82				922.70 million		$83.65 billion	2.15%	$0.48		
bloomberg	utx	-1.350%	89.130	89.350	-1.220	4,107,303	89.920	88.820		91.83	64.57	915.262mil	17.173	81,577.300mil	1.973	0.480 regular cash	5.190	
boston-com	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
bostonmerchant	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
business-insider	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
chron	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
cio-com	utx	-1.35%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938	18.12	82b	2.1	1.92		
cnn-money	utx	-1.35%today&rsquo;s change	89.13data as of 4:01pm et	89.35	-1.22	4,107,303	89.92	88.82	90.35				18.1	$81.6b	2.15%			
easystockalterts	utx	-1.38%	89.12	89.35	-1.23	3931438	89.92	88.82	90.35	91.83	64.57		18.11				4.92	
eresearch-fidelity-com	utx	-1.35%	89.1300	89.3500	-1.2200	4,107,303	89.9200	88.8200	90.3500	91.8300	64.5700	915,262,000	18.36	$82.69b	2.13%	$0.480000		
finance-abc7-com	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
finance-abc7chicago-com	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
financial-content	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
finapps-forbes-com	utx	-1.4%	$89.13	89.35	-1.22	4,107,603	89.92	88.82	90.35	91.83	64.57	915 mil	18.1	82 bil	2.2	1.92	4.92	
finviz	utx	-1.36%	89.12			3,924,616			90.35	-2.95%	40.28%	915.26m	18.36	82.69b		1.92	4.92	
fool	utx	-1.28%	$89.19	$89.35	-1.16	3,290,441	$89.92	$88.82	$90.35	$91.83	$64.57		18.40	$81.63b	2.30%	1.92		
foxbusiness	utx		$89.13		-1.22	4,107,303			$90.35									
google-finance	utx	(-1.35%)	89.13	89.35	-1.22	4.11m	89.92	88.82		91.83	64.57	921.19m	18.12	82.11b	2.15	0.48	4.92	
howthemarketworks	utx	-1.35%	89.13	89.35	-1.22	4,107,003	89.92	88.82	90.35									
hpcwire	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
insidestocks	utx	-1.48%	89.01	89.35	-1.34	2886775	89.75	88.82					price earnings ratio: 18.02					
investopedia	utx	-1.36 %	$89.12	89.35	-1.23				90.35									
investorguide	utx	-1.35%	89.13	89.35	-1.22		89.92	89.15		90.67	62.88		18.35	81.577b			4.923	
marketintellisearch	utx	-1.35 %	$89.13	$89.32	-1.22	4068.00k	$89.92	$88.82	$90.35			915.26m	18.36	82.69b	2.13 %		4.92	
marketwatch	utx	-1.35%	$89.18	open: 89.35	-1.22	72,791	$89.92	$88.82	$90.35	$91.83	$64.57		39.01	$83.65b	2.15%	0.48	2.28	
minyanville	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
msn-money	utx	-1.35%	89.13	89.35	-1.22	4.11 mil	89.92	88.82	90.35	91.83	64.57	915.26 mil	18.12	82.69 bil	2.13%	1.92	4.92	
nasdaq-com	utx	1.36%	$ 89.12		1.23	3,723,076	$ 89.92	$ 88.82	$ 90.35	$ 91.83	$ 64.57	915,262,000	18.11	$ 81,568,149,440	2.13 %	$1.920000	$ 4.92	
optimum	utx	-1.46%	89.03 ( 3:55 pm edt)	89.35	-1.32	3,619,154	89.92	88.82	90.35	91.83	64.57	915.26m	18.1	81.5b	2.16	1.92	4.92	
paidcontent	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
pc-quote	utx	-1.35%	89.13	89.35	-1.22	4,113,303	89.92	88.82	90.35	91.83	64.57	927,789,970	18.36382	82,693,920,000		0.48		
personal-wealth-biz	utx	-1.35%	89.13	89.35	-1.22	4,100,181	89.92	88.82	90.35	90.67	62.88		18.35		1.94	1.755	4.923	
predictwallstreet	utx	-1.35%	89.13		-1.22	4,107,303												
raymond-james	utx	-1.35	89.13	89.35	-1.22	4,107,303	89.92	88.82	89.13	91.83	64.57		17.83				5.00	
renewable-energy-world	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
screamingmedia	utx	-1.35%	$	open: 89.35	-1.22	72,791	$89.92	$88.82	$90.35	$91.83	$64.57		39.01	$83.65b	2.15%	0.48	2.28	
scroli	utx	-1.35%	utx 89.13	89.35	-1.22	3,447,133	89.92	88.82	90.35	91.83	64.57		18.12				4.92	
simple-stock-quotes	utx	-1.35%	last trade: 89.13		change: -1.220								p/e ratio: 18.35					
smartmoney	utx	(-1.35%)	89.13	$89.35	-1.22	4,107,303	$89.92	$88.82	$90.35	$91.83	$64.57			82,693,900	2.13%	$0.48		
stocknod	utx	-1.350%	89.13 usd	89.35	-1.220	4,107,003	89.92	88.82	90.35	91.83	64.57	915,261,938						
stockpickr	utx	-1.37%	$89.11 -1.24 | -1.37%	89.35	-1.24	3.76m	89.92	88.82	90.35	91.83	64.57							
stocksmart	utx	%	$84.335	78.8		679,954	87.53	84.25										
stocktwits	utx	-1.34%	89.14		-1.21													
streetinsider-com	utx	1.36%	89.12	$89.35	-1.23	3,931,438	$89.92	$88.82	$90.35	$91.83	$64.57		18.11				$4.92	
thecramerreport	utx		90.35	90.50	-1.04	4521915	90.97	89.95										
thestree	utx	-1.37%	$89.11	89.35	-1.24	3758114	89.92	88.82	90.35	-91.83	64.57	9.15261938e8		8.3645788514e10				
tickerspy	utx	-1.36%	$89.12	89.35	-1.23	3,931,738	89.92	88.82	90.35	91.83	64.57		18.4	82.6b	2.13%	$0.48		
tmx-quotemedia	utx	-1.35%	89.130	89.350	-1.220	4,107,303	89.920	88.820	90.350	91.830	64.570	915,261,938	18.40	81,577,296,534	2.125	0.480 usd	4.92	
updown	utx	-1.35%	$89.13	$89.35	-$1.22	4,107,103	$89.92	$88.82	$90.35	$91.83	$64.57	915.26b	18.08	$82.69b			5.00	
wallstreetsurvivor	utx	-1.35%	89.13	89.35	-1.22	4,107,003	89.92	88.82		91.83	64.57		18.40	$83b	2.10%	1.70 -	4.74	
yahoo-finance	utx	1.35%	89.13	89.35	1.22	4,100,181	89.92	88.82	90.35	91.83	64.57		18.10	81.58b	2.10%	1.92	4.92	
ycharts-com	utx	-1.33%	89.14		-1.20					91.80	64.57		18.12	82.11b	2.13%		4.92	
zacks	utx	(-1.35%)	89.13		-1.22	vol.  4,107,303	89.92	88.82		91.83	64.57		17.44	82.69 b	2.13	1.92	5.18	
advfn	evr	-3.23	31.74	32.54	-1.06	294033	32.63	31.66										
barchart	evr	-3.23%	31.74	32.54	-1.06	294,033	32.63	31.66	32.80	37.07	20.56		33.88	$664.00 m	2.17%	$0.72	+0.44	
barrons	evr	3.23%	31.74	32.54	-1.06	291,659	32.63	31.66				22.97 million		$1.43 billion	2.27%	$0.18		
bloomberg	evr	-3.232%	31.740	32.540	-1.060	294,033	32.630	31.660		37.26	21.02	20.924mil	62.235	1,224.412mil	2.174	0.180 regular cash	0.510	
boston-com	evr	-3.232%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214						
bostonmerchant	evr	-3.232%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214						
business-insider	evr	-3.232%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214						
chron	evr	-3.232%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214						
cio-com	evr	-3.23%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214	70.53	664m	2.2	0.72		
cnn-money	evr	-3.23%	31.74	32.54	-1.06	293,331	32.63	31.66	32.80				70.5	$664.1m	2.27%			
easystockalterts	evr	-3.26%	31.74	32.54	-1.06	294033	32.63	31.66	32.80	37.26	21.02		70.53				0.45	
eresearch-fidelity-com	evr	-3.23%	31.7400	32.5400	-1.0600	294,033	32.6300	31.6600	32.8000	37.2600	21.0200	25,682,000	74.55	$842.37m	2.20%	$0.180000		
finance-abc7-com	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
financial-content	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
finapps-forbes-com	evr	-3.2%	$31.74	32.54	-1.06	293,331	32.63	31.66	32.80	37.26	21.02	26 mil	72.1	815 mil	2.3	0.72	0.44	
finviz	evr	-3.23%	31.74			293,331			32.80	-14.39%	54.41%	19.73m	69.00	626.23m		0.72	0.46	
fool	evr	-3.23%	$31.74	$32.54	-1.06	293,331	$32.63	$31.66	$32.80	$37.26	$21.02		74.30	$664.14m	2.10%	0.72		
foxbusiness	evr		$31.74		-1.06	294,033			$32.80									
google-finance	evr	(-3.23%)	31.74	32.54	-1.06	293,331.00	32.63	31.66		37.26	21.02	20.29m	69.71	644.14m	2.27	0.18	0.46	
howthemarketworks	evr	-3.232%	31.74	32.54	-1.06	291,659	32.63	31.66	32.8									
hpcwire	evr	-3.232%	31.74 usd	32.54	-1.060	294,033	32.63	31.66	32.80	37.26	21.02	20,924,214						
insidestocks	evr	-3.23%	31.74	32.54	-1.06	294000	32.63	31.66					price earnings ratio: 32.39					
investopedia	evr	-3.23 %	$31.74	32.54	-1.06				32.80									
investorguide	evr	-3.23%	31.74	32.54	-1.06		32.63	31.66		37.26	21.02		73.87	664.1m			0.444	
marketintellisearch	evr	-3.23 %	$31.74	$32.54	-1.06	289.50k	$32.63	$31.66	$32.80			19.73m	69.00	0.63b	2.27 %		0.46	
marketwatch	evr	-3.23%	$31.74	open: 32.54	-1.06	2,374	$32.63	$31.66	$32.80	$37.26	$21.02		79.95	$1.43b	2.27%	0.18	0.40	
minyanville	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
msn-money	evr	-3.23%	31.74	32.54	-1.06	293,331	32.63	31.66	32.80	37.26	21.02	25.68 mil	72.14	842.36 mil	2.20%	0.72	0.46	
nasdaq-com	evr	3.23%	$ 31.74		1.06	293,331	$ 32.63	$ 31.66	$ 32.80	$ 37.26	$ 21.02	20,924,000	72.14	$ 664,127,760	2.2 %	$0.720000	$ 0.44	
optimum	evr	-3.23%	31.74 ( 4:15 pm edt)	32.54	-1.06	293,331	32.63	31.66	32.80	37.26	21.02	20.92m	70.5	664.1m	2.27	0.72	0.45	
paidcontent	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
pc-quote	evr	-3.23%	31.74	32.54	-1.06	294,033	32.63	31.66	32.8	37.26	21.02	26,539,685	74.54545	842,370,000		0.18		
personal-wealth-biz	evr	-3.23%	31.74	32.54	-1.06	294,033	32.63	31.66	32.80	37.26	21.02		73.87		2.10	0.69	0.444	
predictwallstreet	evr	-3.23%	31.74		-1.06	293,331												
raymond-james	evr	-3.23	31.74	32.54	-1.06	293,331	32.63	31.66	31.74	37.26	21.02		63.48				0.50	
renewable-energy-world	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
screamingmedia	evr	-3.23%	$	open: 32.54	-1.06	1,672	$32.63	$31.66	$32.80	$37.26	$21.02		79.95	$1.43b	2.27%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	-3.23%	last trade: 31.74		change: -1.060								p/e ratio: 73.87					
smartmoney	evr	(-3.23%)	31.74	$32.54	-1.06	293,331	$32.63	$31.66	$32.80	$37.26	$21.02			686,300	2.20%	$0.18		
stocknod	evr	-3.232%	31.74 usd	32.54	-1.060	293,331	32.63	31.66	32.80	37.26	21.02	20,924,214						
stockpickr	evr	-3.23%	$31.74 -1.06 | -3.23%	32.63	-1.06	293.33k	32.63	31.66	32.80	37.26	21.02							
stocksmart	evr	%	$35.89	34.12		13,991	36.75	35.855										
stocktwits	evr	-3.22%	31.75		-1.05													
streetinsider-com	evr	3.23%	31.74	$32.54	-1.06	293,331	$32.63	$31.66	$32.80	$37.26	$21.02		70.53				$0.45	
thecramerreport	evr		31.74	32.54	-1.06	294033	32.63	31.66										
thestree	evr	-3.23%	$31.74	32.63	-1.06	293331	32.63	31.66	32.8	-37.26	21.02	2.0924262e7		6.94683905e8				
tickerspy	evr	-3.23%	$31.74	32.54	-1.06	293,331	32.63	31.66	32.80	37.26	21.02		74.5	686.1m	2.20%	$0.18		
tmx-quotemedia	evr	-3.23%	31.740	32.540	-1.060	294,033	32.630	31.660	32.800	37.260	21.020	20,924,262	72.90	664,136,076	2.268	0.180 usd	0.45	
updown	evr	-3.23%	$31.74	$32.54	-$1.06	291,659	$32.63	$31.66	$32.80	$37.26	$21.02	20.92b	64.91	$686m			0.51	
wallstreetsurvivor	evr	-3.23%	31.74	32.54	-1.06	291,659	32.63	31.66		37.26	21.02		72.90	$686m	2.20%	0.63 -	0.39	
yahoo-finance	evr	3.23%	31.74	32.54	1.06	293,331	32.63	31.66	32.80	38.15	21.02		71.49	664.13m	2.20%	0.72	0.44	
ycharts-com	evr	-3.22%	31.75		-1.05					37.26	21.02		72.15	664.11m	2.27%		0.44	
zacks	evr	(-3.23%)	31.74		-1.06	vol.  293,331	32.63	31.66		37.26	21.02		33.47	842.37 m	2.20	0.72	.98	
advfn	joyg	-2.86	94.47	95.97	-2.78	1369078	96.09	93.4										
barchart	joyg	-2.86%	94.47	95.99	-2.78	1,238,091	96.09	93.40	97.25	103.23	51.95		19.78	$9.90 b	0.71%	$0.70	+5.00	
barrons	joyg	2.86%	94.47	95.97	-2.78	1.367m	96.09	93.40				104.90 million		$10.39 billion	0.74%	$0.18		
bloomberg	joyg	-2.859%	94.470	95.970	-2.780	1,369,078	96.090	93.400		103.44	52.42	105.040mil	18.894	9,923.089mil	0.742	0.175 regular cash	5.000	
boston-com	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
bostonmerchant	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
business-insider	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
chron	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
cio-com	joyg	-2.86%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581	18.89	10b	0.7	0.7		
cnn-money	joyg	-2.86%	94.47	95.97	-2.78	1,369,078	96.09	93.40	97.25				18.9	$9.9b	0.74%			
easystockalterts	joyg	-2.90%	94.47	95.97	-2.78	1367825	96.09	93.40	97.25	103.44	51.27		18.89				5.00	
eresearch-fidelity-com	joyg	-2.86%	94.4700	95.9700	-2.7800	1,369,078	96.0900	93.4000	97.2500	103.4400	52.0200	105,040,000	19.45	$10.22b	0.72%	$0.175000		
finance-abc7-com	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
finance-abc7chicago-com	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
financial-content	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
finapps-forbes-com	joyg	-2.9%	$94.47	95.97	-2.78	1,369,078	96.09	93.40	97.25	103.44	52.02	105 mil	18.9	10 bil	0.7	0.70	5.00	
finviz	joyg	-2.86%	94.47			1,368,878			97.25	-8.48%	83.27%	105.04m	19.45	10.22b		0.70	5.00	
fool	joyg	-2.86%	$94.47	$95.97	-2.78	1,367,870	$96.09	$93.40	$97.25	$103.44	$52.02		19.50	$9.92b	1.50%	0.70		
foxbusiness	joyg		$94.47		-2.78	1,389,824			$97.25									
google-finance	joyg	(-2.86%)	94.47	95.97	-2.78	1.37m	96.09	93.40		103.44	52.02	105.04m	18.89	9.92b	0.74	0.17	5.00	
howthemarketworks	joyg	-2.859%	94.47	95.97	-2.78	1,367,825	96.09	93.4	97.25									
hpcwire	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
insidestocks	joyg	-2.86%	94.47	95.99	-2.78	1179203	96.09	93.40					price earnings ratio: 18.89					
investopedia	joyg	-2.86 %	$94.47	95.97	-2.78				97.25									
investorguide	joyg	-2.87%	94.46	95.97	-2.79		96.09	93.69		103.44	48.05		19.46	9.922b			4.998	
marketintellisearch	joyg	-2.86 %	$94.47	$95.97	-2.78	1347.40k	$96.09	$93.40	$97.25			105.04m	19.45	10.22b	0.72 %		5.00	
marketwatch	joyg	-2.86%	$94.47	open: 95.97	-2.78	26,336	$96.09	$93.40	$97.25	$103.44	$52.42		1143.70	$10.39b	0.74%	0.18	0.08	
minyanville	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
msn-money	joyg	-2.86%	94.47	95.97	-2.78	1.37 mil	96.09	93.40	97.25	103.44	52.02	105.04 mil	18.89	10.22 bil	0.72%	0.70	5.00	
nasdaq-com	joyg	2.86%	$ 94.47	$ 95.97	2.78	1,369,078	$ 96.09	$ 93.40	$ 97.25	$ 103.44	$ 52.02	104,787,000	18.89	$ 9,899,227,890	0.72 %	$0.700000	$ 5	
optimum	joyg	-2.86%	94.47 ( 4:00 pm edt)	95.97	-2.78	1,364,702	96.09	93.40	97.25	103.44	51.27	105.04m	18.9	9.9b	0.74	0.70	5.00	
paidcontent	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
pc-quote	joyg	-2.86%	94.47	95.97	-2.78	1,390,272	96.09	93.4	97.25	103.44	52.02	108,131,047	19.45	10,215,140,000		0.175		
personal-wealth-biz	joyg	-2.86%	94.47	95.97	-2.78	1,389,624	96.09	93.40	97.25	103.44	48.05		19.46		0.72	0.70	4.998	
predictwallstreet	joyg	-3.07%	94.26		-2.99	1,220,936												
raymond-james	joyg	-2.86	94.47	95.97	-2.78	1,369,078	96.09	93.40	94.47	103.44	52.42		18.56				5.09	
renewable-energy-world	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
screamingmedia	joyg	-2.86%	$	open: 95.97	-2.78	23,135	$96.09	$93.40	$97.25	$103.44	$52.42		1143.70	$10.39b	0.74%	0.18	0.08	
scroli	joyg	-2.86%	joyg 94.47	95.97	-2.78	1,198,674	96.09	93.40	97.25	103.44	52.02		18.89				5.00	
simple-stock-quotes	joyg	-2.86%	last trade: 94.47		change: -2.780								p/e ratio: 19.46					
smartmoney	joyg	(-2.86%)	94.47	$95.97	-2.78	1,369,078	$96.09	$93.40	$97.25	$103.44	$52.02			10,215,100	0.72%	$0.18		
stocknod	joyg	-2.859%	94.47 usd	95.97	-2.780	1,367,825	96.09	93.40	97.25	103.44	52.02	105,039,581						
stockpickr	joyg	-2.86%	$94.47 -2.78 | -2.86%	95.97	-2.78	1.37m	96.09	93.40	97.25	103.44	52.02							
stocksmart	joyg	%	$86.26	87		235,938	89.82	86.06										
stocktwits	joyg	-2.93%	94.40		-2.85													
streetinsider-com	joyg	2.86%	94.47	$95.97	-2.78	1,367,825	$96.09	$93.40	$97.25	$103.44	$51.27		18.89				$5.00	
thecramerreport	joyg		97.25	97.11	-1.66	1266279	97.80	95.90										
thestree	joyg	-2.86%	$94.47	95.97	-2.78	1369078	96.09	93.4	97.25	-103.44	52.02	1.05039581e8		1.0389464957e10				
tickerspy	joyg	-2.86%	$94.47	95.97	-2.78	1,369,078	96.09	93.40	97.25	103.44	52.02		19.4	10.2b	0.72%	$0.17		
tmx-quotemedia	joyg	-2.86%	94.470	95.970	-2.780	1,389,524	96.090	93.400	97.250	103.440	52.420	105,039,581	19.50	9,923,089,217	0.720	0.175 usd	5.00	
updown	joyg	-2.86%	$94.47	$95.97	-$2.78	1,367,170	$96.09	$93.40	$97.25	$103.44	$52.42	104.78b	19.12	$10.21b			5.09	
wallstreetsurvivor	joyg	-2.86%	94.47	95.97	-2.78	1,367,825	96.09	93.40		103.44	53.13		19.50	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	2.86%	94.47	95.97	2.78	1,368,878	96.09	93.40	97.25	103.44	52.02		18.90	9.92b	0.70%	0.70	5.00	
ycharts-com	joyg	-2.93%	94.40		-2.85					103.44	52.42		18.88	9.89b	0.82%		5.00	
zacks	joyg	(-2.86%)	94.47		-2.78	vol.  1,369,078	96.09	93.40		103.44	51.27		19.45	10.22 b	0.72	0.70	5	
advfn	ffiv	-3.13	112.78	115.54	-3.64	1924156	117.1692	112.24										
barchart	ffiv	-3.13%	112.78	115.48	-3.64	1,739,968	117.17	112.24	116.42	145.76	72.48		47.82	$9.11 b			+2.45	
barrons	ffiv	3.13%	112.78	115.54	-3.64	1.923m	117.17	112.24				81.05 million		$9.54 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	-3.127%	112.780	115.540	-3.640	1,924,156	117.169	112.240		145.76	72.48	81.111mil	45.846	9,147.709mil			2.460	
boston-com	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
bostonmerchant	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
business-insider	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
chron	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
cio-com	ffiv	-3.13%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096	46.03	9b				
cnn-money	ffiv	-3.13%	112.78	115.54	-3.64	1,924,156	117.17	112.24	116.42				46.0	$9.1b				
easystockalterts	ffiv	-3.15%	112.78	115.54	-3.64	1923556	117.17	112.24	116.42	145.76	72.48		46.03				2.45	
eresearch-fidelity-com	ffiv	-3.13%	112.7800	115.5400	-3.6400	1,924,156	117.1692	112.2400	116.4200	145.7600	72.4800	81,111,000	47.52	$9.44b				
finance-abc7-com	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
finance-abc7chicago-com	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
financial-content	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
finapps-forbes-com	ffiv	-3.1%	$112.78	115.54	-3.64	1,924,156	117.17	112.24	116.42	145.76	72.48	81 mil	46.0	9 bil	0.0	0.00	2.45	
finviz	ffiv	-3.13%	112.78			1,924,156			116.42	-22.63%	55.60%	81.11m	47.33	9.44b			2.46	
fool	ffiv	-3.13%	$112.78	$115.54	-3.64	1,923,656	$117.17	$112.24	$116.42	$145.76	$72.48		47.50	$9.15b				
foxbusiness	ffiv		$112.78		-3.64	1,927,228			$116.42									
google-finance	ffiv	(-3.13%)	112.78	115.54	-3.64	1.92m	117.17	112.24		145.76	72.48	81.11m	45.92	9.15b			2.46	
howthemarketworks	ffiv	-3.127%	112.78	115.54	-3.64	1,923,556	117.1692	112.24	116.42									
hpcwire	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
insidestocks	ffiv	-3.13%	112.78	115.48	-3.64	1698260	117.17	112.24					price earnings ratio: 35.13					
investopedia	ffiv	-3.31 %	$112.57	115.54	-3.85				116.42									
investorguide	ffiv	-3.04%	112.8846	115.10	-3.5354		116.90	112.25		145.76	64.39		47.54	9.156b			2.449	
marketintellisearch	ffiv	-3.13 %	$112.78	$115.54	-3.64	1902.50k	$117.17	$112.24	$116.42			81.11m	47.33	9.44b	0.0 %		2.46	
marketwatch	ffiv	-3.13%	$112.76	open: 115.54	-3.64	4,118	$117.17	$112.24	$116.42	$145.76	$72.48		117.52	$9.54b			0.96	
minyanville	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
msn-money	ffiv	-3.13%	112.78	115.54	-3.64	1.92 mil	117.17	112.24	116.42	145.76	72.48	81.11 mil	46.03	9.44 bil			2.46	
nasdaq-com	ffiv	3.13%	$ 112.78	$ 115.54	3.64	1,924,156	$ 117.1692	$ 112.24	$ 116.42	$ 145.76	$ 72.48	81,111,000	46.03	$ 9,147,698,580			$ 2.45	
optimum	ffiv	-3.13%	112.78 ( 4:00 pm edt)	115.54	-3.64	1,921,498	117.17	112.24	116.42	145.76	72.48	81.11m	46.0	9.1b			2.45	
paidcontent	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
pc-quote	ffiv	-3.13%	112.78	115.54	-3.64	1,928,645	117.1692	112.24	116.42	145.76	72.48	83,728,870	47.51837	9,442,942,000				
personal-wealth-biz	ffiv	-3.13%	112.78	115.10	-3.64	1,927,228	117.1692	112.24	116.42	145.76	64.39		47.54			0.00	2.449	
predictwallstreet	ffiv	-3.13%	112.78		-3.64	1,924,156												
raymond-james	ffiv	-3.13	112.78	115.54	-3.64	1,924,156	117.17	112.24	112.78	145.76	72.48		45.29				2.49	
renewable-energy-world	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
screamingmedia	ffiv	-3.13%	$	open: 115.54	-3.64	4,197	$117.17	$112.24	$116.42	$145.76	$72.48		117.52	$9.54b			0.96	
scroli	ffiv	-3.13%	ffiv 112.78	115.54	-3.64	1,818,531	117.17	112.24	116.42	145.76	72.48		45.92				2.46	
simple-stock-quotes	ffiv	-3.13%	last trade: 112.78		change: -3.640								p/e ratio: 47.54					
smartmoney	ffiv	(-3.13%)	112.78	$115.54	-3.64	1,924,156	$117.17	$112.24	$116.42	$145.76	$72.48			9,443,000	0.00%	$0.00		
stocknod	ffiv	-3.127%	112.78 usd	115.54	-3.640	1,923,556	117.17	112.24	116.42	145.76	72.48	81,111,096						
stockpickr	ffiv	-3.13%	$112.78 -3.64 | -3.13%	115.54	-3.64	1.92m	117.17	112.24	116.42	145.76	72.48							
stocksmart	ffiv	%	$109.36	132.35		262,922	114.89	108.96										
stocktwits	ffiv	-3.13%	112.78		-3.64													
streetinsider-com	ffiv	3.13%	112.78	$115.54	-3.64	1,923,556	$117.17	$112.24	$116.42	$145.76	$72.48		46.03				$2.45	
thecramerreport	ffiv		116.42	114.92	-1.22	1698471	117.00	114.20										
thestree	ffiv	-3.13%	$112.78	115.54	-3.64	1924156	117.17	112.24	116.42	-145.76	72.48	8.1111096e7		9.541909333e9				
tickerspy	ffiv	-3.13%	$112.78	115.54	-3.64	1,924,156	117.17	112.24	116.42	145.76	72.48		47.5	9.3b	0.00%	$0.00		
tmx-quotemedia	ffiv	-3.13%	112.780	115.540	-3.640	1,925,039	117.169	112.240	116.420	145.760	72.480	81,111,096	47.50	9,147,709,407			2.45	
updown	ffiv	-3.13%	$112.78	$115.54	-$3.64	1,923,156	$117.17	$112.24	$116.42	$145.76	$72.48	81.11b	46.81	$9.44b			2.49	
wallstreetsurvivor	ffiv	-3.13%	112.78	115.54	-3.64	1,923,556	117.17	112.24		145.76	80.00		47.50	$9b			1.86	
yahoo-finance	ffiv	3.13%	112.78	115.10	3.64	1,924,156	117.17	112.24	116.42	145.76	72.48		46.05	9.15b			2.45	
ycharts-com	ffiv	-3.11%	112.78		-3.62					145.76	72.48		46.03	9.11b	0.00%		2.45	
zacks	ffiv	(-3.13%)	112.78		-3.64	vol.  1,924,156	117.17	112.24		145.76	72.48		47.33	9.44 b	0.00	0.00	2.46	
advfn	ctgx	-1.67	12.4	12.46	-0.21	43776	12.55	12.36										
barchart	ctgx	-1.67%	12.40	12.46	-0.21	47,454	12.55	12.36	12.61	15.00	6.23		22.05	$224.32 m			+0.58	
barrons	ctgx	1.67%	12.40	12.46	-0.21	43,236	12.55	12.36				16.07 million		$236.09 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-1.665%	12.400	12.460	-0.210	43,776	12.550	12.360		15.00	6.23	18.459mil	21.379	228.889mil			0.580	
boston-com	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,776	12.55	12.36	12.61	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,776	12.55	12.36	12.61	15.00	6.230	18,458,806						
business-insider	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,776	12.55	12.36	12.61	15.00	6.230	18,458,806						
chron	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
cio-com	ctgx	-1.67%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806	21.38	229m				
cnn-money	ctgx	-1.67%	12.40	12.46	-0.21	43,236	12.55	12.36	12.61				21.4	$228.9m				
easystockalterts	ctgx	-1.69%	12.40	12.46	-0.21	43236	12.55	12.36	12.61	15.00	6.23		21.38				0.58	
eresearch-fidelity-com	ctgx	-1.67%	12.4000	12.4600	-0.2100	43,236	12.5500	12.3600	12.6100	15.0000	6.2300	18,459,000	21.74	$232.77m				
finance-abc7-com	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
financial-content	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	-1.7%	$12.40	12.46	-0.21	43,236	12.55	12.36	12.61	15.00	6.23	18 mil	21.4	229 mil	0.0	0.00	0.58	
finviz	ctgx	-1.67%	12.40			43,236			12.61	-17.33%	99.04%	18.46m	21.38	228.90m			0.58	
fool	ctgx	-1.67%	$12.40	$12.46	-0.21	41,962	$12.55	$12.36	$12.61	$15.00	$6.23		21.80	$228.89m				
foxbusiness	ctgx		$12.40		-0.21	43,776			$12.61									
google-finance	ctgx	(-1.67%)	12.40	12.46	-0.21	43,236.00	12.55	12.36		15.00	6.23	18.46m	21.43	228.89m			0.58	
howthemarketworks	ctgx	-1.665%	12.4	12.46	-0.21	41,962	12.55	12.36	12.61									
hpcwire	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,776	12.55	12.36	12.61	15.00	6.230	18,458,806						
insidestocks	ctgx	-1.67%	12.40	12.46	-0.21	43200	12.55	12.36										
investopedia	ctgx	-1.67 %	$12.40	12.46	-0.21				12.61									
investorguide	ctgx	-1.67%	12.40	12.46	-0.21		12.55	12.36		15.00	6.23		21.70	186.9m			0.581	
marketintellisearch	ctgx	-1.67 %	$12.40	$12.46	-0.21	44.50k	$12.55	$12.36	$12.61			18.46m	21.74	0.23b	0.0 %		0.58	
marketwatch	ctgx	-1.67%	$12.40	open: 12.46	-0.21	1,814	$12.55	$12.36	$12.61	$15.00	$6.23		21.94	$236.09m			0.57	
minyanville	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
msn-money	ctgx	-1.67%	12.40	12.46	-0.21	43,236	12.55	12.36	12.61	15.00	6.23	18.46 mil	21.38	232.77 mil			0.58	
nasdaq-com	ctgx	1.67%	$ 12.40	$ 12.46	0.21	43,236	$ 12.55	$ 12.36	$ 12.61	$ 15	$ 6.23	18,459,000	21.38	$ 228,891,600			$ 0.58	
optimum	ctgx	-1.67%	12.40 ( 4:30 pm edt)	12.46	-0.21	43,236	12.55	12.36	12.61	15.00	6.23	18.46m	21.4	228.9m			0.58	
paidcontent	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
pc-quote	ctgx	-1.67%	12.4	12.46	-0.21	43,236	12.55	12.36	12.61	15.00	6.23	18,771,613	21.74138	232,768,000				
personal-wealth-biz	ctgx	-1.67%	12.40	12.46	-0.21	43,776	12.55	12.36	12.61	15.00	6.23		21.70			0.00	0.581	
predictwallstreet	ctgx	-1.67%	12.40		-0.21	43,236												
raymond-james	ctgx	-1.67	12.40	12.46	-0.21	43,236	12.55	12.36	12.40	15.00	6.23		19.38				0.64	
renewable-energy-world	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
screamingmedia	ctgx	-1.67%	$	open: 12.46	-0.21	1,274	$12.55	$12.36	$12.61	$15.00	$6.23		21.94	$236.09m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-1.67%	last trade: 12.40		change: -0.210								p/e ratio: 21.7					
smartmoney	ctgx	(-1.67%)	12.40	$12.46	-0.21	43,236	$12.55	$12.36	$12.61	$15.00	$6.23			232,800	0.00%	$0.05		
stocknod	ctgx	-1.665%	12.40 usd	12.46	-0.2100	43,236	12.55	12.36	12.61	15.00	6.230	18,458,806						
stockpickr	ctgx	-1.67%	$12.40 -0.21 | -1.67%	12.46	-0.21	43.24k	12.55	12.36	12.61	15.00	6.23							
stocksmart	ctgx	%	$12.73	10.64		1,781	13.53	12.73										
stocktwits	ctgx	-1.67%	12.40		-0.21													
streetinsider-com	ctgx	1.67%	12.40	$12.46	-0.21	43,236	$12.55	$12.36	$12.61	$15.00	$6.23		21.38				$0.58	
thecramerreport	ctgx		12.40	12.46	-0.21	43236	12.55	12.36										
thestree	ctgx	-1.67%	$12.4	12.46	-0.21	43236	12.55	12.36	12.61	-15.0	6.23	1.8458806e7		2.36088129e8				
tickerspy	ctgx	-1.67%	$12.40	12.46	-0.21	41,962	12.55	12.36	12.61	15.00	6.23		21.7	232.5m	0.00%	$0.00		
tmx-quotemedia	ctgx	-1.67%	12.400	12.460	-0.210	43,776	12.550	12.360	12.610	15.000	6.230	18,458,806	21.70	228,889,194			0.58	
updown	ctgx	-1.67%	$12.40	$12.46	-$0.21	41,962	$12.55	$12.36	$12.61	$15.00	$6.23	18.45b	19.70	$233m			0.64	
wallstreetsurvivor	ctgx	-1.67%	12.40	12.46	-0.21	41,962	12.55	12.36		15.00	6.23		21.70	$233m			0.52	
yahoo-finance	ctgx	1.67%	12.40	12.46	0.21	43,236	12.55	12.36	12.61	15.00	6.23		21.34	186.93m			0.58	
ycharts-com	ctgx	-1.67%	12.40		-0.21					15.00	6.23		21.38	224.32m	0.00%		0.58	
zacks	ctgx	(-1.67%)	12.40		-0.21	vol.  43,236	12.55	12.36		15.00	6.23		21.74	232.77 m	0.00	0.00	.58	
advfn	cog	-4.63	63.4	65.34	-3.08	1858689	65.46	63.22										
barchart	cog	-4.63%	63.40	65.34	-3.08	1,858,689	65.46	63.22	66.48	68.79	26.56		80.23	$6.61 b	0.18%	$0.12	+0.84	
barrons	cog	4.63%	63.40	65.34	-3.08	1.855m	65.46	63.22				105.19 million		$6.96 billion	0.19%	$0.03		
bloomberg	cog	-4.633%	63.400	65.340	-3.080	1,858,689	65.460	63.220		68.79	26.62	104.467mil	93.167	6,623.198mil	0.189	0.030 regular cash	0.680	
boston-com	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
bostonmerchant	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
business-insider	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
chron	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
cio-com	cog	-4.63%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838	76.39	7b	0.2	0.12		
cnn-money	cog	-4.63%today&rsquo;s change	63.40data as of 4:01pm et	65.34	-3.08	1,858,689	65.46	63.22	66.48				76.4	$6.6b	0.19%			
easystockalterts	cog	-4.71%	63.40	65.34	-3.08	1858689	65.46	63.22	66.48	68.79	26.62		76.39				0.83	
eresearch-fidelity-com	cog	-4.63%	63.4000	65.3400	-3.0800	1,858,689	65.4600	63.2200	66.4800	68.7900	26.6200	104,467,000	79.14	$6.94b	0.18%	$0.030000		
finance-abc7-com	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
finance-abc7chicago-com	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
financial-content	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
finapps-forbes-com	cog	-4.6%	$63.40	65.34	-3.08	1,858,689	65.46	63.22	66.48	68.79	26.62	104 mil	75.5	7 bil	0.2	0.12	0.84	
finviz	cog	-4.63%	63.40			1,858,689			66.48	-7.84%	138.68%	104.47m	79.14	6.95b		0.12	0.84	
fool	cog	-4.63%	$63.40	$65.34	-3.08	1,853,496	$65.46	$63.22	$66.48	$68.79	$26.62		80.10	$6.62b	0.30%	0.12		
foxbusiness	cog		$63.40		-3.08	1,858,689			$66.48									
google-finance	cog	(-4.63%)	63.40	65.34	-3.08	1.86m	65.46	61.64		68.79	26.62	104.47m	75.59	6.62b	0.19	0.03	0.84	
howthemarketworks	cog	-4.633%	63.4	65.34	-3.08	1,854,896	65.46	63.22	66.48									
hpcwire	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
insidestocks	cog	-4.63%	63.40	65.34	-3.08	1854896	65.46	63.22					price earnings ratio: 71.24					
investopedia	cog	-4.63 %	$63.40	65.34	-3.08				66.48									
investorguide	cog	-4.63%	63.40	65.34	-3.08		65.46	63.86		58.27	26.62		80.10	6.623b			0.83	
marketintellisearch	cog	-4.63 %	$63.40	$65.34	-3.08	1694.60k	$65.46	$63.22	$66.48			104.47m	79.14	6.95b	0.18 %		0.84	
marketwatch	cog	-4.63%	$63.40	open: 65.34	-3.08	5,281	$65.46	$63.22	$66.48	$68.79	$26.62		76.25	$6.96b	0.19%	0.03	0.83	
minyanville	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
msn-money	cog	-4.63%	63.40	65.34	-3.08	1.86 mil	65.46	63.22	66.48	68.79	26.62	104.47 mil	76.39	6.94 bil	0.18%	0.12	0.84	
nasdaq-com	cog	4.63%	$ 63.40		3.08	1,858,689	$ 65.46	$ 63.22	$ 66.48	$ 68.79	$ 26.62	104,467,000	75.48	$ 6,623,207,800	0.18 %	$0.120000	$ 0.84	
optimum	cog	-4.63%	63.40 ( 4:15 pm edt)	65.34	-3.08	1,858,689	65.46	63.22	66.48	68.79	26.62	104.47m	76.4	6.6b	0.19	0.12	0.83	
paidcontent	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
pc-quote	cog	-4.63%	63.4	65.34	-3.08	1,858,689	65.46	63.22	66.48	68.79	26.62	109,542,055	80.09639	6,944,966,000		0.03		
personal-wealth-biz	cog	-4.63%	63.40	65.34	-3.08	1,858,689	65.46	63.22	66.48	58.27	26.62		80.10		0.18	0.12	0.83	
predictwallstreet	cog	-4.63%	63.40		-3.08	1,858,689												
raymond-james	cog	-4.63	63.40	65.34	-3.08	1,858,689	65.46	63.22	63.40	68.79	26.62		75.48				0.84	
renewable-energy-world	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
screamingmedia	cog	-4.63%	$	open: 65.34	-3.08	5,281	$65.46	$63.22	$66.48	$68.79	$26.62		76.25	$6.96b	0.19%	0.03	0.83	
scroli	cog	-4.63%	cog 63.40	65.34	-3.08	1,494,843	65.46	61.64	66.48	68.79	26.62		75.59				0.84	
simple-stock-quotes	cog	-4.63%	last trade: 63.40		change: -3.080								p/e ratio: 80.1					
smartmoney	cog	(-4.63%)	63.40	$65.34	-3.08	1,858,689	$65.46	$63.22	$66.48	$68.79	$26.62			6,945,000	0.18%	$0.03		
stocknod	cog	-4.633%	63.40 usd	65.34	-3.080	1,858,689	65.46	63.22	66.48	68.79	26.62	104,466,838						
stockpickr	cog	-4.63%	$63.40 -3.08 | -4.63%	65.32	-3.08	1.86m	65.46	63.22	66.48	68.79	26.62							
stocksmart	cog	%	$56.04	37.7		123,307	59.18	55.83										
stocktwits	cog	-4.59%	63.43		-3.05													
streetinsider-com	cog	4.63%	63.40	$65.34	-3.08	1,858,689	$65.46	$63.22	$66.48	$68.79	$26.62		76.39				$0.83	
thecramerreport	cog		63.40	65.34	-3.08	1858689	65.46	63.22										
thestree	cog	-4.63%	$63.4	65.32	-3.08	1858689	65.46	63.22	66.48	-68.79	26.62	1.04466838e8		6.956446742e9				
tickerspy	cog	-4.63%	$63.40	65.34	-3.08	1,858,689	65.46	63.22	66.48	68.79	26.62		80.1	6.9b	0.18%	$0.03		
tmx-quotemedia	cog	-4.63%	63.400	65.340	-3.080	1,858,689	65.460	63.220	66.480	68.790	26.620	104,466,838	80.10	6,623,197,529	0.181	0.030 usd	0.83	
updown	cog	-4.63%	$63.40	$65.34	-$3.08	1,853,296	$65.46	$63.22	$66.48	$68.79	$26.62	104.46b	78.95	$6.94b			0.84	
wallstreetsurvivor	cog	-4.63%	63.40	65.34	-3.08	1,854,896	65.46	63.22		68.79	26.62		80.10	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	4.63%	63.40	65.34	3.08	1,858,689	65.46	63.22	66.48	68.79	26.62		76.39	6.62b	0.20%	0.12	0.83	
ycharts-com	cog	-4.59%	63.43		-3.05					68.72	26.62		76.42	6.61b	0.21%		0.83	
zacks	cog	(-4.63%)	63.40		-3.08	vol.  1,858,689	65.46	63.22		68.79	26.62		80.1	6.94 b	0.18	0.12	.83	
advfn	comv	-2.08	3.3	3.29	-0.07	236871	3.36	3.12										
barchart	comv	-2.08%	3.30	3.29	-0.07	259,632	3.36	3.12	3.37	10.43	2.50		0.00	$83.62 m			-1.25	
barrons	comv	2.08%	3.30	3.29	-0.07	236,871	3.36	3.12				24.67 million		$76.22 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	-2.077%	3.300	3.290	-0.070	236,871	3.360	3.120		10.43	2.50	25.323mil		83.565mil			-0.890	
boston-com	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
bostonmerchant	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
business-insider	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
chron	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
cio-com	comv	-2.08%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633		84m				
cnn-money	comv	-2.08%	3.30	3.29	-0.07	236,871	3.36	3.12	3.37				nm	$83.6m				
easystockalterts	comv	-2.13%	3.30	3.29	-0.07	236871	3.36	3.12	3.37	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	-2.08%	3.3000	3.2900	-0.0700	236,871	3.3600	3.1200	3.3700	10.4300	2.5000	25,323,000	nm	$85.34m				
finance-abc7-com	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
financial-content	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
finapps-forbes-com	comv	-2.1%	$3.30	3.29	-0.07	236,871	3.36	3.12	3.37	10.43	2.50	25 mil		84 mil	0.0	0.00	-1.25	
finviz	comv	-2.08%	3.30			236,871			3.37	-68.36%	32.00%	25.32m		83.56m			-1.25	
fool	comv	-2.08%	$3.30	$3.29	-0.07	236,871	$3.36	$3.12	$3.37	$10.43	$2.50		0.00	$83.56m				
foxbusiness	comv		$3.30		-0.07	236,871			$3.37									
google-finance	comv	(-2.08%)	3.30	3.29	-0.07	236,871.00	3.36	3.12		10.43	2.50	25.32m		83.56m			-1.25	
howthemarketworks	comv	-2.077%	3.3	3.29	-0.07	236,871	3.36	3.12	3.37									
hpcwire	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
insidestocks	comv	-2.08%	3.30	3.29	-0.07	236871	3.36	3.12										
investopedia	comv	-2.08 %	$3.30	3.29	-0.07				3.37									
investorguide	comv	-2.08%	3.30	3.32	-0.07		3.36	3.12		10.43	3.41			82.0m			-1.252	
marketintellisearch	comv	-2.08 %	$3.30	$3.32	-0.07	234.10k	$3.36	$3.12	$3.37			25.32m	0.00	0.09b	0.0 %		-1.25	
marketwatch	comv	-2.08%	$3.27	open: 3.29	-0.07	840	$3.36	$3.12	$3.37	$10.43	$2.50			$76.22m				
minyanville	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
msn-money	comv	-2.08%	3.30	3.29	-0.07	236,871	3.36	3.12	3.37	10.43	2.50	25.32 mil	-2.64	85.34 mil			-1.25	
nasdaq-com	comv	2.08%	$ 3.30	$ 3.29	0.07	236,871	$ 3.36	$ 3.12	$ 3.37	$ 10.43	$ 2.50	25,323,000		$ 83,565,900			$ -1.25	
optimum	comv	-2.08%	3.30 ( 4:30 pm edt)	3.29	-0.07	236,871	3.36	3.12	3.37	10.43	2.50	25.32m		83.6m			-1.25	
paidcontent	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
pc-quote	comv	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	comv	-2.08%	3.30	3.32	-0.07	236,871	3.36	3.12	3.37	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	-2.08%	3.30		-0.07	236,871												
raymond-james	comv	-2.08	3.30	3.29	-0.07	236,871	3.36	3.12	3.30	10.43	2.50						-1.25	
renewable-energy-world	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
screamingmedia	comv	-2.08%	$	open: 3.29	-0.07	840	$3.36	$3.12	$3.37	$10.43	$2.50			$76.22m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	-2.08%	last trade: 3.30		change: -0.070													
smartmoney	comv	(-2.08%)	3.30	$3.29	-0.07	236,871	$3.36	$3.12	$3.37	$10.43	$2.50			85,300	0.00%	$0.00		
stocknod	comv	-2.077%	3.300 usd	3.290	-0.0700	236,871	3.360	3.120	3.370	10.43	2.500	25,322,633						
stockpickr	comv	-2.08%	$3.30 -0.07 | -2.08%	3.29	-0.07	236.87k	3.36	3.12	3.37	10.43	2.50							
stocksmart	comv	%	$3.44	7.13		26,197	3.58	3.43										
stocktwits	comv	-2.37%	3.29		-0.08													
streetinsider-com	comv	2.08%	3.30	$3.29	-0.07	236,871	$3.36	$3.12	$3.37	$10.43	$2.50						$-1.25	
thecramerreport	comv		3.30	3.32	-0.07	236871	3.36	3.12										
thestree	comv	-2.08%	$3.3	3.29	-0.07	236871	3.36	3.12	3.37	-10.43	2.5	2.5322633e7		7.6221125e7				
tickerspy	comv	-2.08%	$3.30	3.29	-0.07	236,871	3.36	3.12	3.37	10.43	2.50		-2.7	85.2m	0.00%	$0.00		
tmx-quotemedia	comv	-2.08%	3.300	3.290	-0.070	236,871	3.360	3.120	3.370	10.430	2.500	25,322,633		83,564,689			-1.25	
updown	comv	-2.08%	$3.30	$3.29	-$0.07	236,031	$3.36	$3.12	$3.37	$10.43	$2.50	25.32b		$85m			-1.25	
wallstreetsurvivor	comv	-2.08%	3.30	3.29	-0.07	236,871	3.36	3.12		8.99	2.50			$85m			-1.27	
yahoo-finance	comv	2.08%	3.30	3.32	0.07	236,871	3.36	3.12	3.37	10.43	2.50			81.98m			-1.25	
ycharts-com	comv	-2.97%	3.27		-0.10					10.43	2.50			82.86m	0.00%		-1.25	
zacks	comv	(-2.08%)	3.30		-0.07	vol.  236,871	3.36	3.12		10.43	2.50			85.34 m	0.00	0.00	-.8	
advfn	ilmn	-3.06	73.79	75.59	-2.33	1713483	75.59	73.63										
barchart	ilmn	-3.06%	73.79	75.27	-2.33	1,624,358	75.55	73.63	76.12	79.40	41.15		63.37	$9.44 b			+0.86	
barrons	ilmn	3.06%	73.79	75.59	-2.33	1.707m	75.59	73.63				143.43 million		$10.58 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	-3.061%	73.790	75.590	-2.330	1,713,483	75.590	73.630		79.40	41.16	123.132mil	70.952	9,085.910mil			1.040	
boston-com	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
bostonmerchant	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
business-insider	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
chron	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
cio-com	ilmn	-3.06%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000	84.82	9b				
cnn-money	ilmn	-3.06%	73.79	75.59	-2.33	1,706,522	75.59	73.63	76.12				84.8	$9.1b				
easystockalterts	ilmn	-3.08%	73.79	75.59	-2.33	1713164	75.59	73.63	76.12	79.40	41.16		84.82				0.87	
eresearch-fidelity-com	ilmn	-3.06%	73.7900	75.5900	-2.3300	1,713,483	75.5900	73.6300	76.1200	79.4000	41.1550	123,132,000	88.51	$9.37b				
finance-abc7-com	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
finance-abc7chicago-com	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
financial-content	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
finapps-forbes-com	ilmn	-3.1%	$73.79	75.59	-2.33	1,713,483	75.59	73.63	76.12	79.40	41.15	123 mil	85.8	9 bil	0.0	0.00	0.86	
finviz	ilmn	-3.06%	73.79			1,713,483			76.12	-7.07%	79.32%	123.13m	87.49	9.37b			0.87	
fool	ilmn	-3.06%	$73.79	$75.59	-2.33	1,708,122	$75.59	$73.63	$76.12	$79.40	$41.15		87.50	$9.09b				
foxbusiness	ilmn		$73.79		-2.33	1,714,683			$76.12									
google-finance	ilmn	(-3.06%)	73.79	75.59	-2.33	1.71m	75.59	73.63		79.40	41.15	123.13m	85.07	9.09b			0.87	
howthemarketworks	ilmn	-3.061%	73.79	75.59	-2.33	1,713,164	75.59	73.63	76.12									
hpcwire	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
insidestocks	ilmn	-3.06%	73.79	75.27	-2.33	1603492	75.55	73.63					price earnings ratio: 61.49					
investopedia	ilmn	-3.06 %	$73.79	75.59	-2.33				76.12									
investorguide	ilmn	-3.09%	73.77	75.28	-2.35		75.59	73.68		76.81	41.08		88.20	9.083b			0.863	
marketintellisearch	ilmn	-3.01 %	$73.83	$75.59	-2.29	1685.10k	$75.59	$73.63	$76.12			123.13m	87.49	9.37b	0.0 %		0.87	
marketwatch	ilmn	-3.06%	$73.79	open: 75.59	-2.33	11,677	$75.59	$73.63	$76.12	$79.40	$41.16		88.40	$10.58b			0.83	
minyanville	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
msn-money	ilmn	-3.06%	73.79	75.59	-2.33	1.71 mil	75.59	73.63	76.12	79.40	41.16	123.13 mil	84.82	9.37 bil			0.87	
nasdaq-com	ilmn	3.06%	$ 73.79	$ 75.59	2.33	1,713,483	$ 75.59	$ 73.63	$ 76.12	$ 79.40	$ 41.155	123,132,000	85.8	$ 9,085,910,280			$ 0.86	
optimum	ilmn	-3.06%	73.79 ( 4:00 pm edt)	75.59	-2.33	1,706,203	75.59	73.63	76.12	79.40	41.16	123.13m	84.8	9.1b			0.87	
paidcontent	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
pc-quote	ilmn	-3.06%	73.79	75.59	-2.33	1,715,211	75.59	73.63	76.12	79.40	41.16	127,020,030	87.49425	9,372,808,000				
personal-wealth-biz	ilmn	-3.06%	73.79	75.28	-2.33	1,714,683	75.59	73.63	76.12	76.81	41.08		88.20			0.00	0.863	
predictwallstreet	ilmn	-3.06%	73.79		-2.33	1,713,483												
raymond-james	ilmn	-3.06	73.79	75.59	-2.33	1,713,483	75.59	73.63	73.79	79.40	41.16		72.34				1.02	
renewable-energy-world	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
screamingmedia	ilmn	-3.06%	$	open: 75.59	-2.33	8,689	$75.59	$73.63	$76.12	$79.40	$41.16		88.40	$10.58b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	-3.06%	last trade: 73.79		change: -2.330								p/e ratio: 88.2					
smartmoney	ilmn	(-3.06%)	73.79	$75.59	-2.33	1,713,483	$75.59	$73.63	$76.12	$79.40	$41.16			9,372,800	0.00%	$0.00		
stocknod	ilmn	-3.061%	73.79 usd	75.59	-2.330	1,713,164	75.59	73.63	76.12	79.40	41.16	123,132,000						
stockpickr	ilmn	-3.06%	$73.79 -2.33 | -3.06%	75.59	-2.33	1.71m	75.59	73.63	76.12	79.40	41.16							
stocksmart	ilmn	%	$72.52	64.03		129,060	72.81	71.88										
stocktwits	ilmn	-3.18%	73.70		-2.42													
streetinsider-com	ilmn	3.06%	73.79	$75.59	-2.33	1,713,164	$75.59	$73.63	$76.12	$79.40	$41.16		84.82				$0.87	
thecramerreport	ilmn		76.12	75.56	+0.08	1414464	76.37	74.69										
thestree	ilmn	-3.06%	$73.79	75.59	-2.33	1713483	75.59	73.63	76.12	-79.4	41.16	1.23132e8		9.36295728e9				
tickerspy	ilmn	-3.06%	$73.79	75.59	-2.33	1,713,483	75.59	73.63	76.12	79.40	41.16		87.5	9.3b	0.00%	$0.00		
tmx-quotemedia	ilmn	-3.06%	73.790	75.590	-2.330	1,713,583	75.590	73.630	76.120	79.400	41.155	123,132,000	87.50	9,085,910,280			0.87	
updown	ilmn	-3.06%	$73.79	$75.59	-$2.33	1,706,522	$75.59	$73.63	$76.12	$79.40	$41.16	123.13b	74.47	$9.37b			1.02	
wallstreetsurvivor	ilmn	-3.06%	73.79	75.59	-2.33	1,713,164	75.59	73.63		79.40	42.60		87.50	$9b			0.87	
yahoo-finance	ilmn	3.06%	73.79	75.28	2.33	1,713,483	75.59	73.63	76.12	79.40	41.15		85.50	9.09b			0.86	
ycharts-com	ilmn	-3.18%	73.70		-2.42					79.40	41.15		84.71	9.43b	0.00%		0.87	
zacks	ilmn	(-3.06%)	73.79		-2.33	vol.  1,713,483	75.59	73.63		79.40	41.16		63.43	9.37 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	13.25	26,246,919						
bostonmerchant	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919						
business-insider	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919						
chron	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919						
cio-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919	58.19	550m				
cnn-money	actl																	
easystockalterts	actl	0.00%	20.95	10.23	+0.00	17395	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	13.25	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	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	13.25	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	-1.83 %	$40.84	$40.88	-0.76	44.80k	$41.06	$40.49	$41.60						%			
marketwatch	actl																	
minyanville	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	26,246,919						
msn-money	actl																	
paidcontent	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	13.25	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	13.25	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	13.25	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	$10.23		17,395	$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	-1.27	7.01	7.03	-0.09	14385	7.13	7.0										
barchart	outd	-1.27%	7.01	7.03	-0.09	18,239	7.13	7.00	7.10	8.50	4.56		91.88	$178.40 m			+0.08	
barrons	outd	1.27%	7.01	7.03	-0.09	13,872	7.13	7.00				25.63 million		$186.89 million		$0.25		
bloomberg	outd	-1.268%	7.010	7.030	-0.090	14,385	7.130	7.000		8.50	4.55	25.427mil	87.625	178.242mil		0.250 return of capital	0.080	
boston-com	outd	-1.268%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804						
bostonmerchant	outd	-1.268%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804						
business-insider	outd	-1.268%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804						
chron	outd	-1.268%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804						
cio-com	outd	-1.27%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804	87.62	178m				
cnn-money	outd	-1.27%	7.01	7.03	-0.09	13,872	7.13	7.00	7.10				87.6	$178.2m				
easystockalterts	outd	-1.28%	7.01	7.03	-0.09	14385	7.13	7.00	7.10	8.50	4.72		87.63				0.08	
eresearch-fidelity-com	outd	-1.27%	7.0100	7.0300	-0.0900	14,385	7.1300	7.0000	7.1000	8.5000	4.7200	25,427,000	88.75	$180.53m				
finance-abc7-com	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
finance-abc7chicago-com	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
financial-content	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
finapps-forbes-com	outd	-1.3%	$7.01	7.03	-0.09	13,872	7.13	7.00	7.10	8.50	4.72	25 mil	87.6	178 mil	0.0	0.00	0.08	
finviz	outd	-1.27%	7.01			13,872			7.10	-17.53%	48.52%	25.43m	87.63	178.26m			0.08	
fool	outd	-1.27%	$7.01	$7.03	-0.09	13,872	$7.13	$7.00	$7.10	$8.50	$4.72		88.80	$178.24m				
foxbusiness	outd		$7.01		-0.09	14,385			$7.10									
google-finance	outd	(-1.27%)	7.01	7.03	-0.09	13,872.00	7.13	7.00		8.50	4.72	25.43m	92.36	178.24m	null	null	0.08	
howthemarketworks	outd	-1.268%	7.01	7.03	-0.09	12,687	7.13	7	7.1									
hpcwire	outd	-1.268%	7.010 usd	7.030	-0.0900	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804						
insidestocks	outd	-1.27%	7.01	7.03	-0.09	13800	7.13	7.00										
investopedia	outd	-1.27 %	$7.01	7.03	-0.09				7.10									
investorguide	outd	-1.27%	7.01	7.03	-0.09		7.13	7.00		8.50	4.31		91.03	173.5m			0.078	
marketintellisearch	outd	-1.27 %	$7.01	$7.03	-0.09	12.70k	$7.13	$7.00	$7.10			25.43m	87.63	0.18b	0.0 %		0.08	
marketwatch	outd	-1.27%	$7.01	open: 7.03	-0.09	1,986	$7.13	$7.00	$7.10	$8.50	$4.72		89.53	$186.89m		0.25	0.08	
minyanville	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
msn-money	outd	-1.27%	7.01	7.03	-0.09	13,872	7.13	7.00	7.10	8.50	4.72	25.43 mil	87.63	180.53 mil			0.08	
nasdaq-com	outd	1.27%	$ 7.01	$ 7.03	0.09	13,872	$ 7.13	$ 7	$ 7.10	$ 8.50	$ 4.72	25,427,000	87.63	$ 178,243,270			$ 0.08	
optimum	outd	-1.27%	7.01 ( 5:20 pm edt)	7.03	-0.09	13,872	7.13	7.00	7.10	8.50	4.72	25.43m	87.6	178.2m			0.08	
paidcontent	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
pc-quote	outd	-1.27%	7.01	7.03	-0.09	14,385	7.13	7.0	7.1	8.50	4.72	25,753,452	88.75	180,532,000		0.25		
personal-wealth-biz	outd	-1.27%	7.01	7.03	-0.09	14,385	7.13	7.00	7.10	8.50	4.31		91.03			0.00	0.078	
predictwallstreet	outd	-1.27%	7.01		-0.09	13,872												
raymond-james	outd	-1.27	7.01	7.03	-0.09	13,872	7.13	7.00	7.01	8.50	4.72		87.63				0.08	
renewable-energy-world	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
screamingmedia	outd	-1.27%	$	open: 7.03	-0.09	1,986	$7.13	$7.00	$7.10	$8.50	$4.72		89.53	$186.89m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-1.27%	last trade: 7.01		change: -0.090								p/e ratio: 91.03					
smartmoney	outd	(-1.27%)	7.01	$7.03	-0.09	13,872	$7.13	$7.00	$7.10	$8.50	$4.72			180,500	0.00%	$0.00		
stocknod	outd	-1.268%	7.010 usd	7.030	-0.0900	13,872	7.130	7.000	7.100	8.500	4.720	25,426,804						
stockpickr	outd	-1.27%	$7.01 -0.09 | -1.27%	7.03	-0.09	13.87k	7.13	7.00	7.10	8.50	4.72							
stocksmart	outd	%	$5.99	7.06		4,176	6.1	5.97										
stocktwits	outd	-1.13%	7.02		-0.08													
streetinsider-com	outd	1.27%	7.01	$7.03	-0.09	13,872	$7.13	$7.00	$7.10	$8.50	$4.72		87.63				$0.08	
thecramerreport	outd		7.01	7.03	-0.09	14385	7.13	7.00										
thestree	outd	-1.27%	$7.01	7.03	-0.09	13872	7.13	7.0	7.1	-8.5	4.72	2.5426804e7		1.86887009e8				
tickerspy	outd	-1.27%	$7.01	7.03	-0.09	12,687	7.13	7.00	7.10	8.50	4.72		88.8	180.5m	0.00%	$0.25		
tmx-quotemedia	outd	-1.27%	7.010	7.030	-0.090	14,385	7.130	7.000	7.100	8.500	4.720	25,426,804	88.80	178,241,896			0.08	
updown	outd	-1.27%	$7.01	$7.03	-$0.09	12,399	$7.13	$7.00	$7.10	$8.50	$4.72	25.42b	90.51	$181m			0.08	
wallstreetsurvivor	outd	-1.27%	7.01	7.03	-0.09	12,687	7.13	7.00		8.50	4.84		88.80	$181m			0.05	
yahoo-finance	outd	1.27%	7.01	7.03	0.09	13,872	7.13	7.00	7.10	8.50	4.72		89.87	173.49m			0.08	
ycharts-com	outd	-1.40%	7.02		-0.10					8.50	4.72		87.75	178.66m	0.00%		0.08	
zacks	outd	(-1.27%)	7.01		-0.09	vol.  13,872	7.13	7.00		8.50	4.72		88.75	180.53 m	0.00	0.00	.08	
advfn	utr	-2.98	28.98	29.47	-0.89	191380	29.5	28.92										
barchart	utr	-2.98%	28.98	29.47	-0.89	191,380	29.50	28.92	29.87	31.44	22.13		10.21	$1.76 b	3.2%	$0.96	+3.11	
barrons	utr	2.98%	28.98	29.47	-0.89	186,211	29.50	28.92				61.77 million		$1.82 billion	3.31%	$0.24		
bloomberg	utr	-2.980%	28.980	29.470	-0.890	191,380	29.500	28.920		31.69	22.70	60.453mil	10.240	1,751.927mil	3.174	0.240 regular cash	2.830	
boston-com	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
bostonmerchant	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
business-insider	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
chron	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
cio-com	utr	-2.98%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971	9.348	2b	3.2	0.96		
cnn-money	utr	-2.98%	28.98	29.47	-0.89	191,380	29.50	28.92	29.87				9.8	$1.8b	3.31%			
easystockalterts	utr	-3.02%	28.98	29.47	-0.89	191380	29.50	28.92	29.87	31.69	22.70		9.35				3.10	
eresearch-fidelity-com	utr	-2.98%	28.9800	29.4700	-0.8900	191,380	29.5000	28.9200	29.8700	31.6900	22.7000	60,453,000	9.57	$1.81b	3.21%	$0.240000		
finance-abc7-com	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
financial-content	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
finapps-forbes-com	utr	-3.0%	$28.98	29.47	-0.89	191,380	29.50	28.92	29.87	31.69	22.70	60 mil		2 bil	3.3	0.96		
finviz	utr	-2.98%	28.98			191,380			29.87	-7.82%	30.98%	60.45m	9.26	1.75b		0.96	3.13	
fool	utr	-2.98%	$28.98	$29.47	-0.89	186,211	$29.50	$28.92	$29.87	$31.69	$22.70		9.70	$1.75b	3.50%	0.96		
foxbusiness	utr		$28.98		-0.89	191,380			$29.87									
google-finance	utr	(-2.98%)	28.98	29.47	-0.89	191,380.00	29.50	28.92		31.69	22.70	60.45m	9.25	1.75b	3.31	0.24	3.13	
howthemarketworks	utr	-2.98%	28.98	29.47	-0.89	186,211	29.5	28.92	29.87									
hpcwire	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
insidestocks	utr	-2.98%	28.98	29.47	-0.89	186211	29.50	28.92					price earnings ratio: 9.41					
investopedia	utr	-2.98 %	$28.98	29.47	-0.89				29.87									
investorguide	utr	-2.98%	28.98	29.47	-0.89		29.50	29.19		31.69	22.70		9.64	1.752b			3.098	
marketintellisearch	utr	-2.98 %	$28.98	$29.47	-0.89	175.90k	$29.50	$28.92	$29.87			60.45m	9.54	1.81b	3.21 %		3.13	
marketwatch	utr	-2.98%	$28.98	open: 29.47	-0.89	5,687	$29.50	$28.92	$29.87	$31.69	$22.70		9.35	$1.82b	3.31%	0.24	3.10	
minyanville	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
msn-money	utr	-2.98%	28.98	29.47	-0.89	191,380	29.50	28.92	29.87	31.69	22.70	60.45 mil	9.26	1.81 bil	3.21%	0.96	3.11	
nasdaq-com	utr	2.98%	$ 28.98		0.89	191,380	$ 29.50	$ 28.92	$ 29.87	$ 31.69	$ 22.70	60,453,000	9.32	$ 1,751,927,940	3.21 %	$0.960000	$ 3.11	
optimum	utr	-2.98%	28.98 ( 4:15 pm edt)	29.47	-0.89	191,380	29.50	28.92	29.87	31.69	22.70	60.45m	9.3	1.8b	3.31	0.96	3.10	
paidcontent	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
pc-quote	utr	-2.98%	28.98	29.47	-0.89	191,380	29.5	28.92	29.87	31.69	22.70	62,309,562	9.54313	1,805,731,000		0.24		
personal-wealth-biz	utr	-2.98%	28.98	29.47	-0.89	191,380	29.50	28.92	29.87	31.69	22.70		9.64		3.08	0.92	3.098	
predictwallstreet	utr	-2.98%	28.98		-0.89	191,380												
raymond-james	utr	-2.98	28.98	29.47	-0.89	191,380	29.50	28.92	28.98	31.69	22.70		9.26				3.13	
renewable-energy-world	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
screamingmedia	utr	-2.98%	$	open: 29.47	-0.89	5,687	$29.50	$28.92	$29.87	$31.69	$22.70		9.35	$1.82b	3.31%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	-2.98%	last trade: 28.98		change: -0.890								p/e ratio: 9.64					
smartmoney	utr	(-2.98%)	28.98	$29.47	-0.89	191,380	$29.50	$28.92	$29.87	$31.69	$22.70			1,805,700	3.21%	$0.24		
stocknod	utr	-2.980%	28.98 usd	29.47	-0.8900	191,380	29.50	28.92	29.87	31.69	22.70	60,452,971						
stockpickr	utr	-2.98%	$28.98 -0.89 | -2.98%	29.39	-0.89	191.38k	29.50	28.92	29.87	31.69	22.70							
stocksmart	utr	%	$28.72	24.58		20,807	29.87	28.72										
stocktwits	utr	-2.91%	29.00		-0.87													
streetinsider-com	utr	2.98%	28.98	$29.47	-0.89	191,380	$29.50	$28.92	$29.87	$31.69	$22.70		9.35				$3.10	
thecramerreport	utr		28.98	29.47	-0.89	191380	29.50	28.92										
thestree	utr	-2.98%	$28.98	29.39	-0.89	191380	29.5	28.92	29.87	-31.69	22.7	6.0452971e7		1.815402719e9				
tickerspy	utr	-2.98%	$28.98	29.47	-0.89	191,380	29.50	28.92	29.87	31.69	22.70		9.5	1.8b	3.21%	$0.24		
tmx-quotemedia	utr	-2.98%	28.980	29.470	-0.890	191,380	29.500	28.920	29.870	31.690	22.700	60,452,971	9.70	1,751,927,100	3.214	0.240 usd	3.09	
updown	utr	-2.98%	$28.98	$29.47	-$0.89	185,693	$29.50	$28.92	$29.87	$31.69	$22.70	60.45b	9.61	$1.80b			3.11	
wallstreetsurvivor	utr	-2.98%	28.98	29.47	-0.89	186,211	29.50	28.92		31.69	22.70		9.70	$2b	3.20%	0.88 -	2.97	
yahoo-finance	utr	2.98%	28.98	29.47	0.89	191,380	29.50	28.92	29.87	31.69	22.70		9.35	1.75b	3.20%	0.96	3.10	
ycharts-com	utr	-2.91%	29.00		-0.87					31.69	22.70		9.35	1.76b	3.40%		3.10	
zacks	utr	(-2.98%)	28.98		-0.89	vol.  191,380	29.50	28.92		31.69	22.70		10.16	1.81 b	3.21	0.96	2.94	
advfn	coo	-1.13	80.43	80.51	-0.92	357381	80.82	80.11										
barchart	coo	-1.13%	80.43	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.41		21.48	$3.72 b	0.07%	$0.06	+3.58	
barrons	coo	1.13%	80.43	80.51	-0.92	356,468	80.82	80.11				46.50 million		$3.85 billion	0.07%	$0.03		
bloomberg	coo	-1.131%	80.430	80.510	-0.920	357,381	80.820	80.110		82.24	37.43	46.933mil	21.563	3,774.817mil	0.075	0.030 regular cash	3.730	
boston-com	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
bostonmerchant	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
business-insider	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
chron	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
cio-com	coo	-1.13%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942	22.47	4b	0.1	0.06		
cnn-money	coo	-1.13%	80.43	80.51	-0.92	357,381	80.82	80.11	81.35				22.5	$3.8b	0.07%			
easystockalterts	coo	-1.14%	80.43	80.51	-0.92	357381	80.82	80.11	81.35	82.24	37.43		22.47				3.58	
eresearch-fidelity-com	coo	-1.13%	80.4300	80.5100	-0.9200	357,381	80.8200	80.1100	81.3500	82.2400	37.4300	46,933,000	22.72	$3.82b	0.07%	$0.030000		
finance-abc7-com	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
finance-abc7chicago-com	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
financial-content	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
finapps-forbes-com	coo	-1.1%	$80.43	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.43	47 mil	22.5	4 bil	0.1	0.06	3.58	
finviz	coo	-1.13%	80.43			357,381			81.35	-2.20%	114.99%	46.93m	22.53	3.77b		0.06	3.57	
fool	coo	-1.13%	$80.43	$80.51	-0.92	356,468	$80.82	$80.11	$81.35	$82.24	$37.43		22.70	$3.77b	0.20%	0.06		
foxbusiness	coo		$80.43		-0.92	357,381			$81.35									
google-finance	coo	(-1.13%)	80.43	80.51	-0.92	357,381.00	80.82	80.11		82.24	37.43	46.93m	22.54	3.77b	0.07	0.03	3.57	
howthemarketworks	coo	-1.131%	80.43	80.51	-0.92	356,468	80.82	80.11	81.35									
hpcwire	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
insidestocks	coo	-1.13%	80.43	80.51	-0.92	356468	80.82	80.11					price earnings ratio: 20.78					
investopedia	coo	-1.13 %	$80.43	80.51	-0.92				81.35									
investorguide	coo	-1.13%	80.43	80.51	-0.92		80.815	80.23		76.59	35.47		22.79	3.775b			3.569	
marketintellisearch	coo	-1.13 %	$80.43	$0.00	-0.92	346.20k	$80.82	$80.11	$81.35			46.93m	22.79	3.82b	0.07 %		3.57	
marketwatch	coo	-1.13%	$80.43	open: 80.51	-0.92	813	$80.82	$80.11	$81.35	$82.24	$37.43		23.01	$3.85b	0.07%	0.03	3.49	
minyanville	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
msn-money	coo	-1.13%	80.43	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.43	46.93 mil	22.47	3.82 bil	0.07%	0.06	3.57	
nasdaq-com	coo	1.13%	$ 80.43		0.92	357,381	$ 80.82	$ 80.11	$ 81.35	$ 82.24	$ 37.43	46,933,000	22.47	$ 3,774,821,190	0.07 %	$0.060000	$ 3.58	
optimum	coo	-1.13%	80.43 ( 4:15 pm edt)	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.43	46.93m	22.5	3.8b	0.07	0.06	3.58	
paidcontent	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
pc-quote	coo	-1.13%	80.43	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.43	47,469,843	22.72346	3,818,000,000		0.03		
personal-wealth-biz	coo	-1.13%	80.43	80.51	-0.92	357,381	80.82	80.11	81.35	76.59	35.47		22.79		0.07	0.06	3.569	
predictwallstreet	coo	-1.13%	80.43		-0.92	357,381												
raymond-james	coo	-1.13	80.43	80.51	-0.92	357,381	80.82	80.11	80.43	82.24	37.43		21.92				3.67	
renewable-energy-world	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
screamingmedia	coo	-1.13%	$	open: 80.51	-0.92	813	$80.82	$80.11	$81.35	$82.24	$37.43		23.01	$3.85b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	-1.13%	last trade: 80.43		change: -0.920								p/e ratio: 22.79					
smartmoney	coo	(-1.13%)	80.43	$80.51	-0.92	357,381	$80.82	$80.11	$81.35	$82.24	$37.43			3,818,000	0.07%	$0.03		
stocknod	coo	-1.131%	80.43 usd	80.51	-0.9200	357,381	80.82	80.11	81.35	82.24	37.43	46,932,942						
stockpickr	coo	-1.13%	$80.43 -0.92 | -1.13%	80.51	-0.92	357.38k	80.82	80.11	81.35	82.24	37.43							
stocksmart	coo	%	$73.54	56.21		18,929	75.3	73.51										
stocktwits	coo	-1.11%	80.45		-0.90													
streetinsider-com	coo	1.13%	80.43	$80.51	-0.92	357,381	$80.82	$80.11	$81.35	$82.24	$37.43		22.47				$3.58	
thecramerreport	coo		80.43		-0.92	357381	80.82	80.11										
thestree	coo	-1.13%	$80.43	80.51	-0.92	357381	80.82	80.11	81.35	-82.24	37.43	4.6932942e7		3.85178655e9				
tickerspy	coo	-1.13%	$80.43	80.51	-0.92	357,381	80.82	80.11	81.35	82.24	37.43		22.7	3.8b	0.07%	$0.03		
tmx-quotemedia	coo	-1.13%	80.430	80.510	-0.920	357,381	80.820	80.110	81.350	82.240	37.430	46,932,942	22.70	3,774,816,525	0.075	0.030 usd	3.58	
updown	coo	-1.13%	$80.43	$80.51	-$0.92	356,268	$80.82	$80.11	$81.35	$82.24	$37.43	46.23b	22.18	$3.81b			3.67	
wallstreetsurvivor	coo	-1.13%	80.43	80.51	-0.92	356,468	80.82	80.11		82.24	39.00		22.70	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	1.13%	80.43		0.92	357,381	80.82	80.11	81.35	82.24	37.43		22.54	3.77b	0.10%	0.06	3.57	
ycharts-com	coo	-1.11%	80.45		-0.90					82.24	37.43		22.47	3.72b	0.10%		3.58	
zacks	coo	(-1.13%)	80.43		-0.92	vol.  357,381	80.82	80.11		82.24	37.43		21.3	3.82 b	0.07	0.06	3.82	
advfn	auxl	-2.11	19.93	20.14	-0.43	748289	20.34	19.48										
barchart	auxl	-2.11%	19.93	20.10	-0.43	748,289	20.34	19.48	20.36	28.56	18.55		0.00	$955.05 m			-1.14	
barrons	auxl	2.11%	19.93	20.14	-0.43	748,289	20.34	19.48				47.43 million		$977.85 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	-2.112%	19.930	20.140	-0.430	748,289	20.340	19.480		28.56	18.55	47.840mil		953.454mil			-1.140	
boston-com	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
bostonmerchant	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
business-insider	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
chron	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
cio-com	auxl	-2.11%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162		953m				
cnn-money	auxl	-2.11%	19.93	20.14	-0.43	743,914	20.34	19.48	20.36				nm	$953.5m				
easystockalterts	auxl	-2.14%	19.93	20.14	-0.43	748289	20.34	19.48	20.36	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	-2.11%	19.9300	20.1400	-0.4300	748,289	20.3400	19.4800	20.3600	28.5600	18.5500	47,840,000	nm	$974.02m				
finance-abc7-com	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
financial-content	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	-2.1%	$19.93	20.14	-0.43	748,289	20.34	19.48	20.36	28.56	18.55	48 mil		953 mil	0.0	0.00	-1.14	
finviz	auxl	-2.11%	19.93			748,289			20.36	-30.22%	7.44%	47.84m		974.02m			-1.14	
fool	auxl	-2.11%	$19.93	$20.14	-0.43	743,914	$20.34	$19.48	$20.36	$28.56	$18.55		0.00	$953.45m				
foxbusiness	auxl		$19.93		-0.43	749,997			$20.36									
google-finance	auxl	(-2.11%)	19.93	20.14	-0.43	748,289.00	20.34	19.48		28.56	18.55	47.84m		953.45m			-1.14	
howthemarketworks	auxl	-2.112%	19.93	20.14	-0.43	743,914	20.34	19.48	20.36									
hpcwire	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
insidestocks	auxl	-2.11%	19.93	20.10	-0.43	748289	20.34	19.48										
investopedia	auxl	-2.11 %	$19.93	20.14	-0.43				20.36									
investorguide	auxl	-2.11%	19.93	20.12	-0.43		20.34	19.48		29.77	18.65			952.9m			-1.145	
marketintellisearch	auxl	-2.11 %	$19.93	$20.12	-0.43	739.50k	$20.34	$19.48	$20.36			47.84m	0.00	0.97b	0.0 %		-1.14	
marketwatch	auxl	-2.11%	$19.93	open: 20.14	-0.43	4,875	$20.34	$19.48	$20.36	$28.56	$18.55			$977.85m				
minyanville	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
msn-money	auxl	-2.11%	19.93	20.14	-0.43	748,289	20.34	19.48	20.36	28.56	18.55	47.84 mil	-17.33	974.03 mil			-1.15	
nasdaq-com	auxl	2.11%	$ 19.93	$ 20.14	0.43	748,289	$ 20.34	$ 19.48	$ 20.36	$ 28.56	$ 18.55	47,840,000		$ 953,451,200			$ -1.14	
optimum	auxl	-2.11%	19.93 ( 4:00 pm edt)	20.14	-0.43	748,289	20.34	19.48	20.36	28.56	18.55	47.84m		953.5m			-1.14	
paidcontent	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
pc-quote	auxl	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	auxl	-2.11%	19.93	20.12	-0.43	749,997	20.34	19.48	20.36	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	-2.11%	19.93		-0.43	748,289												
raymond-james	auxl	-2.11	19.93	20.14	-0.43	748,289	20.34	19.48	19.93	28.56	18.55						-1.14	
renewable-energy-world	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
screamingmedia	auxl	-2.11%	$	open: 20.14	-0.43	4,875	$20.34	$19.48	$20.36	$28.56	$18.55			$977.85m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	-2.11%	last trade: 19.93		change: -0.430													
smartmoney	auxl	(-2.11%)	19.93	$20.14	-0.43	748,289	$20.34	$19.48	$20.36	$28.56	$18.55			974,000	0.00%	$0.00		
stocknod	auxl	-2.112%	19.93 usd	20.14	-0.4300	748,289	20.34	19.48	20.36	28.56	18.55	47,840,162						
stockpickr	auxl	-2.11%	$19.93 -0.43 | -2.11%	20.14	-0.43	748.29k	20.34	19.48	20.36	28.56	18.55							
stocksmart	auxl	%	$22.02	21.12		39,277	22.47	21.96										
stocktwits	auxl	-2.16%	19.92		-0.44													
streetinsider-com	auxl	2.11%	19.93	$20.14	-0.43	748,289	$20.34	$19.48	$20.36	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.93	20.12	-0.43	748289	20.34	19.48										
thestree	auxl	-2.11%	$19.93	20.14	-0.43	748289	20.34	19.48	20.36	-28.56	18.55	4.7840162e7		9.77852911e8				
tickerspy	auxl	-2.11%	$19.93	20.14	-0.43	748,289	20.34	19.48	20.36	28.56	18.55		-17.7	973.9m	0.00%	$0.00		
tmx-quotemedia	auxl	-2.11%	19.930	20.140	-0.430	749,997	20.340	19.480	20.360	28.560	18.550	47,840,162		953,454,429			-1.14	
updown	auxl	-2.11%	$19.93	$20.14	-$0.43	743,414	$20.34	$19.48	$20.36	$28.56	$18.55	47.84b		$974m			-1.14	
wallstreetsurvivor	auxl	-2.11%	19.93	20.14	-0.43	743,914	20.34	19.48		28.56	18.55			$974m			-1.08	
yahoo-finance	auxl	2.11%	19.93	20.12	0.43	748,289	20.34	19.48	20.36	28.56	18.55			952.87m			-1.15	
ycharts-com	auxl	-2.16%	19.92		-0.44					28.56	18.55			954.57m	0.00%		-1.15	
zacks	auxl	(-2.11%)	19.93		-0.43	vol.  748,289	20.34	19.48		28.56	18.55			974.02 m	0.00	0.00	-1.14	
advfn	pss	-2.87	14.55	15.09	-0.43	1410485	15.26	14.46										
barchart	pss	-2.87%	14.55	15.02	-0.43	1,410,485	15.26	14.46	14.98	23.96	12.41		11.21	$895.70 m			+1.33	
barrons	pss	2.87%	14.55	15.09	-0.43	1.402m	15.26	14.46				63.34 million		$924.54 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	-2.870%	14.550	15.090	-0.430	1,410,485	15.260	14.460		23.96	12.41	61.554mil	10.858	895.613mil			1.340	
boston-com	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
bostonmerchant	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
business-insider	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
chron	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
cio-com	pss	-2.87%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169	10.86	896m				
cnn-money	pss	-2.87%	14.55	15.09	-0.43	1,408,327	15.26	14.46	14.98				10.9	$895.6m				
easystockalterts	pss	-2.85%	14.55	15.09	-0.43	1410485	15.26	14.46	14.98	23.96	12.41		10.86				1.34	
eresearch-fidelity-com	pss	-2.87%	14.5500	15.0900	-0.4300	1,410,485	15.2600	14.4600	14.9800	23.9600	12.4100	61,554,000	11.26	$922.08m				
finance-abc7-com	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
financial-content	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
finapps-forbes-com	pss	-2.9%	$14.55	15.09	-0.43	1,410,485	15.26	14.46	14.98	23.96	12.41	62 mil	10.9	896 mil	0.0	0.00	1.33	
finviz	pss	-2.87%	14.55			1,410,485			14.98	-39.27%	17.24%	61.55m	11.26	922.02m			1.33	
fool	pss	-2.87%	$14.55	$15.09	-0.43	1,402,481	$15.26	$14.46	$14.98	$23.96	$12.41		11.30	$895.61m				
foxbusiness	pss		$14.55		-0.43	1,412,683			$14.98									
google-finance	pss	(-2.87%)	14.55	15.09	-0.43	1.41m	15.26	14.46		23.96	12.41	61.55m	10.93	895.61m			1.33	
howthemarketworks	pss	-2.87%	14.55	15.09	-0.43	1,402,481	15.26	14.46	14.98									
hpcwire	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
insidestocks	pss	-2.87%	14.55	15.02	-0.43	1404372	15.26	14.46					price earnings ratio: 10.94					
investopedia	pss	-2.87 %	$14.55	15.09	-0.43				14.98									
investorguide	pss	-2.87%	14.55	15.09	-0.43		15.09	14.51		23.96	12.41		11.28	895.6m			1.328	
marketintellisearch	pss	-2.87 %	$14.55	$15.09	-0.43	1395.50k	$15.26	$14.46	$14.98			61.55m	11.26	0.92b	0.0 %		1.33	
marketwatch	pss	-2.87%	$14.55	open: 15.09	-0.43	8,633	$15.26	$14.46	$14.98	$23.96	$12.41		10.56	$924.54m			1.38	
minyanville	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
msn-money	pss	-2.87%	14.55	15.09	-0.43	1.41 mil	15.26	14.46	14.98	23.96	12.41	61.55 mil	10.86	922.08 mil			1.33	
nasdaq-com	pss	2.87%	$ 14.55		0.43	1,410,485	$ 15.26	$ 14.46	$ 14.98	$ 23.96	$ 12.41	61,554,000	10.94	$ 895,610,700			$ 1.33	
optimum	pss	-2.87%	14.55 ( 4:15 pm edt)	15.09	-0.43	1,410,485	15.26	14.46	14.98	23.96	12.41	61.55m	10.9	895.6m			1.34	
paidcontent	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
pc-quote	pss	-2.87%	14.55	15.09	-0.43	1,410,485	15.26	14.46	14.98	23.96	12.41	63,373,120	11.1791	922,079,000				
personal-wealth-biz	pss	-2.87%	14.55	15.09	-0.43	1,412,683	15.26	14.46	14.98	23.96	12.41		11.28			0.00	1.328	
predictwallstreet	pss	-2.87%	14.55		-0.43	1,402,481												
raymond-james	pss	-2.87	14.55	15.09	-0.43	1,410,485	15.26	14.46	14.55	23.96	12.41		10.78				1.35	
renewable-energy-world	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
screamingmedia	pss	-2.87%	$	open: 15.09	-0.43	8,633	$15.26	$14.46	$14.98	$23.96	$12.41		10.56	$924.54m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	-2.87%	last trade: 14.55		change: -0.430								p/e ratio: 11.28					
smartmoney	pss	(-2.87%)	14.55	$15.09	-0.43	1,410,485	$15.26	$14.46	$14.98	$23.96	$12.41			922,100	0.00%	$0.00		
stocknod	pss	-2.870%	14.55 usd	15.09	-0.4300	1,410,485	15.26	14.46	14.98	23.96	12.41	61,554,169						
stockpickr	pss	-2.87%	$14.55 -0.43 | -2.87%	15.09	-0.43	1.41m	15.26	14.46	14.98	23.96	12.41							
stocksmart	pss	%	$14.9	20.93		143,623	15.62	14.83										
stocktwits	pss	-2.84%	14.55		-0.42													
streetinsider-com	pss	2.87%	14.55	$15.09	-0.43	1,410,485	$15.26	$14.46	$14.98	$23.96	$12.41		10.86				$1.34	
thecramerreport	pss		14.55	15.09	-0.43	1410485	15.26	14.46										
thestree	pss	-2.87%	$14.55	15.09	-0.43	1410485	15.26	14.46	14.98	-23.96	12.41	6.1554169e7		9.24543618e8				
tickerspy	pss	-2.87%	$14.55	15.09	-0.43	1,410,485	15.26	14.46	14.98	23.96	12.41		11.2	922.0m	0.00%	$0.00		
tmx-quotemedia	pss	-2.87%	14.550	15.090	-0.430	1,412,683	15.260	14.460	14.980	23.960	12.410	61,554,169	11.20	895,613,159			1.34	
updown	pss	-2.87%	$14.55	$15.09	-$0.43	1,401,852	$15.26	$14.46	$14.98	$23.96	$12.41	61.55b	10.91	$922m			1.37	
wallstreetsurvivor	pss	-2.87%	14.55	15.09	-0.43	1,402,481	15.26	14.46		23.96	12.41		11.20	$922m			1.75	
yahoo-finance	pss	2.87%	14.55	15.09	0.43	1,410,485	15.26	14.46	14.98	23.96	12.41		10.96	895.61m			1.33	
ycharts-com	pss	-2.84%	14.55		-0.42					23.96	12.41		10.86	896.01m	0.00%		1.34	
zacks	pss	(-2.87%)	14.55		-0.43	vol.  1,410,485	15.26	14.46		23.96	12.41		11.18	922.08 m	0.00	0.00	1.34	
advfn	dvox	2.53	7.71	7.46	0.19	55768	7.83	7.46										
barchart	dvox	+2.53%	7.71	7.59	+0.19	56,673	7.83	7.46	7.52	16.75	3.80		50.87	$72.32 m			+0.07	
barrons	dvox	2.53%	7.71	7.46	+0.19	55,433	7.83	7.46				9.69 million		$71.59 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	2.527%	7.710	7.460	0.190	55,768	7.830	7.460		16.75	3.80	29.383mil	20.838	226.546mil			0.370	
boston-com	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335						
bostonmerchant	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335						
business-insider	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335						
chron	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335						
cio-com	dvox	+2.53%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335	192.75	72m				
cnn-money	dvox	+2.53%	7.71	7.46	+0.19	55,433	7.83	7.46	7.52				192.8	$72.3m				
easystockalterts	dvox	2.55%	7.71	7.46	+0.19	55433	7.83	7.46	7.52	16.80	3.80		192.75				0.04	
eresearch-fidelity-com	dvox	2.53%	7.7100	7.4600	0.1900	55,768	7.8300	7.4600	7.5200	16.7600	3.8000	29,800,000	31.33	$224.10m				
finance-abc7-com	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
finance-abc7chicago-com	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
financial-content	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
finapps-forbes-com	dvox	2.5%	$7.71	7.46	0.19	55,433	7.83	7.46	7.52	16.76	3.80	30 mil	55.1	230 mil	0.0	0.00	0.14	
finviz	dvox	2.53%	7.71			55,433			7.52	-54.00%	102.89%	9.38m	85.67	72.32m			0.09	
fool	dvox	+2.53%	$7.71	$7.46	0.19	55,433	$7.83	$7.46	$7.52	$16.76	$3.80		188.00	$72.35m				
foxbusiness	dvox		$7.71		+0.19	55,768			$7.52									
google-finance	dvox	(2.53%)	7.71	7.46	+0.19	55,433.00	7.83	7.46		16.76	3.80	9.38m	84.16	72.35m			0.09	
howthemarketworks	dvox	2.527%	7.71	7.46	0.19	54,640	7.83	7.46	7.52									
hpcwire	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,768	7.830	7.460	7.520	16.76	3.800	9,383,335						
insidestocks	dvox	+2.53%	7.71	7.59	+0.19	55400	7.83	7.46										
investopedia	dvox	+2.53 %	$7.71	7.46	+0.19				7.52									
marketintellisearch	dvox	2.53 %	$7.71	$7.60	0.19	54.30k	$7.83	$7.46	$7.52			9.38m	85.67	0.07b	0.0 %		0.09	
marketwatch	dvox	+2.53%	$7.71	open: 7.46	+0.19	1,128	$7.83	$7.46	$7.52	$16.75	$3.80			$71.59m				
minyanville	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
msn-money	dvox	+2.53%	7.71	7.46	+0.19	55,433	7.83	7.46	7.52	16.76	3.80	29.80 mil		224.09 mil			0.09	
nasdaq-com	dvox	2.53%	$ 7.71	$ 7.46	0.19	55,433	$ 7.83	$ 7.46	$ 7.52	$ 16.76	$ 3.80	9,383,000	110.14	$ 72,342,930			$ 0.07	
optimum	dvox	+2.53%	7.71 ( 4:30 pm edt)	7.46	+0.19	55,433	7.83	7.46	7.52	16.80	3.80	9.38m	192.8	72.3m			0.04	
paidcontent	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
pc-quote	dvox	2.53%	7.71	7.46	0.19	55,433	7.83	7.46	7.52	16.76	3.80	9,151,777		70,560,000				
personal-wealth-biz	dvox	+2.53%	7.71	7.60		55,768	7.83	7.46	7.52	19.20	3.80					0.00	-0.80	
predictwallstreet	dvox	+2.53%	7.71		+0.19	55,433												
raymond-james	dvox	2.53	7.71	7.46	0.19	55,433	7.83	7.46	7.71	16.75	3.80		33.52				0.23	
renewable-energy-world	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
screamingmedia	dvox	+2.53%	$	open: 7.46	+0.19	793	$7.83	$7.46	$7.52	$16.75	$3.80			$71.59m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	+2.53%	last trade: 7.71		change: 0.190													
smartmoney	dvox	(2.53%)	7.71	$7.46	0.19	55,433	$7.83	$7.46	$7.52	$16.76	$3.80			70,600	0.00%	$0.00		
stocknod	dvox	+2.527%	7.710 usd	7.460	+0.1900	55,433	7.830	7.460	7.520	16.76	3.800	9,383,335						
stockpickr	dvox	2.53%	$7.71 0.19 | 2.53%	7.46	0.19	55.43k	7.83	7.46	7.52	16.76	3.80							
stocksmart	dvox	%	$6.98	5.09		4,419	7.315	6.97										
stocktwits	dvox	2.79%	7.73		+0.21													
streetinsider-com	dvox	2.53%	7.71	$7.46	+0.19	55,433	$7.83	$7.46	$7.52	$16.80	$3.80		192.75				$0.04	
thecramerreport	dvox		7.71	7.60	+0.19	55433	7.83	7.46										
thestree	dvox	2.53%	$7.71	7.46	0.19	55433	7.83	7.46	7.52	-16.76	3.8	9383435.0		7.1594846e7				
tickerspy	dvox	2.53%	$7.71	7.46	+0.19	55,433	7.83	7.46	7.52	16.76	3.80		0.0	70.5m	0.00%	$0.00		
tmx-quotemedia	dvox	2.53%	7.710	7.460	0.190	55,768	7.830	7.460	7.520	16.750	3.800	9,383,435	188.00	72,346,284			0.04	
updown	dvox	2.53%	$7.71	$7.46	$0.19	54,640	$7.83	$7.46	$7.52	$16.75	$3.80	9.38b		$71m			0.00	
wallstreetsurvivor	dvox	2.53%	7.71	7.46	0.19	54,640	7.83	7.46		16.19	3.80		188.00	$71m			0.00	
yahoo-finance	dvox	2.53%	7.71	7.60	0.19	55,433	7.83	7.46	7.52	16.76	3.80			72.28m			-0.80	
ycharts-com	dvox	+2.79%	7.73		+0.21					16.75	3.80		110.43	72.51m	0.00%		0.07	
zacks	dvox	(2.53%)	7.71		0.19	vol.  55,433	7.83	7.46		16.80	3.80		50.13	70.56 m	0.00	0.00	.15	
advfn	nue	-2.71	39.82	40.28	-1.11	3849500	40.28	39.46										
barchart	nue	-2.71%	39.82	40.28	-1.11	3,849,500	40.28	39.46	40.93	48.63	34.65		49.42	$12.58 b	3.49%	$1.45	+0.82	
barrons	nue	2.71%	39.82	40.28	-1.11	3.846m	40.28	39.46				316.51 million		$13.12 billion	3.64%	$0.36		
bloomberg	nue	-2.712%	39.820	40.280	-1.110	3,849,500	40.280	39.460		49.24	35.71	316.062mil	47.405	12,585.590mil	3.642	0.362 regular cash	0.840	
boston-com	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998						
bostonmerchant	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998						
business-insider	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998						
chron	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998						
cio-com	nue	-2.71%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998	48.56	13b	3.5	1.45		
cnn-money	nue	-2.71%	39.82	40.28	-1.11	3,849,400	40.28	39.46	40.93				48.6	$12.6b	3.64%			
easystockalterts	nue	-2.76%	39.82	40.28	-1.11	3849300	40.28	39.46	40.93	49.24	35.71		48.56				0.82	
eresearch-fidelity-com	nue	-2.71%	39.8200	40.2800	-1.1100	3,849,500	40.2800	39.4600	40.9300	49.2400	35.7100	316,062,000	49.91	$12.94b	3.54%	$0.362500		
finance-abc7-com	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
financial-content	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
finapps-forbes-com	nue	-2.7%	$39.82	40.28	-1.11	3,849,300	40.28	39.46	40.93	49.24	35.71	316 mil	48.6	13 bil	3.6	1.45	0.82	
finviz	nue	-2.71%	39.82			3,845,682			40.93	-17.73%	15.48%	316.06m	49.91	12.94b		1.45	0.82	
fool	nue	-2.93%	$39.73	$40.28	-1.20	3,489,785	$40.28	$39.46	$40.93	$49.24	$35.71		49.90	$12.56b	3.40%	1.45		
google-finance	nue	(-2.71%)	39.82	40.28	-1.11	3.85m	40.28	39.46		49.24	35.71	316.04m	48.32	12.58b	3.64	0.36	0.82	
howthemarketworks	nue	-2.712%	39.82	40.28	-1.11	3,849,500	40.28	39.46	40.93									
hpcwire	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,500	40.28	39.46	40.93	49.24	35.71	316,061,998						
insidestocks	nue	-2.71%	39.82	40.28	-1.11	3849500	40.28	39.46					price earnings ratio: 48.56					
investopedia	nue	-2.71 %	$39.82	40.28	-1.11				40.93									
investorguide	nue	-2.74%	39.81	40.24	-1.12		40.27	39.50		49.24	35.71		49.91	12.582b			0.82	
marketintellisearch	nue	-2.71 %	$39.82	$40.24	-1.11	3699.20k	$40.28	$39.46	$40.93			316.06m	49.91	12.94b	3.54 %		0.82	
marketwatch	nue	-2.71%	$39.82	open: 40.28	-1.11	7,142	$40.28	$39.46	$40.93	$49.24	$35.71		47.98	$13.12b	3.64%	0.36	0.83	
minyanville	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
msn-money	nue	-2.71%	39.82	40.28	-1.11	3.85 mil	40.28	39.46	40.93	49.24	35.71	316.06 mil	48.56	12.94 bil	3.54%	1.45	0.82	
nasdaq-com	nue	2.71%	$ 39.82		1.11	3,846,400	$ 40.28	$ 39.46	$ 40.93	$ 49.24	$ 35.71	316,062,000	48.56	$ 12,585,588,840	3.54 %	$1.450000	$ 0.82	
optimum	nue	-2.71%	39.82 ( 4:04 pm edt)	40.28	-1.11	3,846,400	40.28	39.46	40.93	49.24	35.71	316.06m	48.6	12.6b	3.64	1.45	0.82	
paidcontent	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
pc-quote	nue	-2.71%	39.82	40.28	-1.11	3,853,042	40.28	39.46	40.93	49.24	35.71	324,872,376	49.91463	12,936,418,000		0.3625		
personal-wealth-biz	nue	-2.71%	39.82	40.24	-1.11	3,854,742	40.28	39.46	40.93	49.24	35.71		49.91		3.53	1.446	0.82	
predictwallstreet	nue	-2.71%	39.82		-1.11	3,849,300												
raymond-james	nue	-2.71	39.82	40.28	-1.11	3,849,300	40.28	39.46	39.82	49.24	35.71		48.56				0.82	
renewable-energy-world	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
screamingmedia	nue	-2.71%	$	open: 40.28	-1.11	6,942	$40.28	$39.46	$40.93	$49.24	$35.71		47.98	$13.12b	3.64%	0.36	0.83	
scroli	nue	-2.71%	nue 39.82	40.28	-1.11	3,421,224	40.28	39.46	40.93	49.24	35.71		48.32				0.82	
simple-stock-quotes	nue	-2.71%	last trade: 39.82		change: -1.110								p/e ratio: 49.91					
smartmoney	nue	(-2.71%)	39.82	$40.28	-1.11	3,849,300	$40.28	$39.46	$40.93	$49.24	$35.71			12,936,400	3.54%	$0.36		
stocknod	nue	-2.712%	39.82 usd	40.28	-1.110	3,849,300	40.28	39.46	40.93	49.24	35.71	316,061,998						
stockpickr	nue	-2.71%	$39.82 -1.11 | -2.71%	40.28	-1.11	3.85m	40.28	39.46	40.93	49.24	35.71							
stocksmart	nue	%	$40.905	44.26		224,267	42.05	40.83										
stocktwits	nue	-2.76%	39.80		-1.13													
streetinsider-com	nue	2.71%	39.82	$40.28	-1.11	3,849,300	$40.28	$39.46	$40.93	$49.24	$35.71		48.56				$0.82	
thecramerreport	nue		40.93	41.04	-0.58	2739929	41.17	40.40										
thestree	nue	-2.71%	$39.82	40.28	-1.11	3846800	40.28	39.46	40.93	-49.24	35.71	3.16061998e8		1.3119733537e10				
tickerspy	nue	-2.71%	$39.82	40.28	-1.11	3,849,500	40.28	39.46	40.93	49.24	35.71		49.9	12.9b	3.54%	$0.36		
tmx-quotemedia	nue	-2.71%	39.820	40.280	-1.110	3,854,742	40.280	39.460	40.930	49.240	35.710	316,061,998	49.90	12,585,588,760	3.543	0.363 usd	0.82	
updown	nue	-2.71%	$39.82	$40.28	-$1.11	3,846,400	$40.28	$39.46	$40.93	$49.24	$35.71	316.06b	49.22	$12.93b			0.83	
wallstreetsurvivor	nue	-2.71%	39.82	40.28	-1.11	3,849,300	40.28	39.46		49.24	35.71		49.90	$13b	3.50%	1.44 -	0.42	
yahoo-finance	nue	2.71%	39.82	40.24	1.11	3,845,682	40.24	39.46	40.93	49.24	35.71		48.56	12.59b	3.50%	1.45	0.82	
ycharts-com	nue	-2.76%	39.80		-1.13					49.24	35.71		48.54	12.58b	3.70%		0.82	
zacks	nue	(-2.71%)	39.82		-1.11	vol.  3,849,200	40.28	39.46		49.24	35.71		48.73	12.94 b	3.54	1.45	.84	
advfn	ltm	-2.59	39.14	39.61	-1.04	212073	39.84	39.0										
barchart	ltm	-2.59%	39.14	39.61	-1.04	212,073	39.84	39.00	40.18	44.25	32.77		19.98	$1.64 b			+2.04	
barrons	ltm	2.59%	39.14	39.61	-1.04	207,965	39.84	39.00				40.38 million		$1.72 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-2.588%	39.140	39.610	-1.040	212,073	39.840	39.000		44.25	32.77	42.291mil	19.186	1,655.281mil			2.040	
boston-com	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
bostonmerchant	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
business-insider	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
chron	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
cio-com	ltm	-2.59%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285	19.00	2b				
cnn-money	ltm	-2.59%today&rsquo;s change	39.14data as of 4:02pm et	39.61	-1.04	207,824	39.84	39.00	40.18				19.0	$1.7b				
easystockalterts	ltm	-2.63%	39.14	39.61	-1.04	212073	39.84	39.00	40.18	44.25	32.77		19.00				2.06	
eresearch-fidelity-com	ltm	-2.59%	39.1400	39.6100	-1.0400	212,073	39.8400	39.0000	40.1800	44.2500	32.7700	42,291,000	19.70	$1.70b				
finance-abc7-com	ltm	-2.588%	39.14 usd	39.61	-1.040	207,965	39.84	39.00	40.18	44.25	32.77	42,291,285						
finance-abc7chicago-com	ltm	-2.588%	39.14 usd	39.61	-1.040	207,965	39.84	39.00	40.18	44.25	32.77	42,291,285						
financial-content	ltm	-2.588%	39.14 usd	39.61	-1.040	207,965	39.84	39.00	40.18	44.25	32.77	42,291,285						
finapps-forbes-com	ltm	-2.6%	$39.14	39.61	-1.04	207,965	39.84	39.00	40.18	44.25	32.77	42 mil	19.2	2 bil	0.0	0.00	2.04	
finviz	ltm	-2.59%	39.14			207,965			40.18	-11.55%	19.44%	42.29m	19.70	1.70b			2.04	
fool	ltm	-2.59%	$39.14	$39.61	-1.04	207,965	$39.84	$39.00	$40.18	$44.25	$32.77		19.50	$1.66b				
foxbusiness	ltm		$39.14		-1.04	212,073			$40.18									
google-finance	ltm	(-2.59%)	39.14	39.61	-1.04	212,073.00	39.84	39.00		44.25	32.77	42.29m	19.18	1.66b			2.04	
howthemarketworks	ltm	-2.588%	39.14	39.61	-1.04	207,965	39.84	39	40.18									
hpcwire	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
insidestocks	ltm	-2.59%	39.14	39.61	-1.04	207965	39.84	39.00					price earnings ratio: 19.19					
investopedia	ltm	-2.59 %	$39.14	39.61	-1.04				40.18									
investorguide	ltm	-2.59%	39.14	39.61	-1.04		39.78	39.09		44.25	30.39		19.40	1.580b			2.071	
marketintellisearch	ltm	-2.59 %	$39.14	$0.00	-1.04	206.10k	$39.84	$39.00	$40.18			42.29m	19.70	1.70b	0.0 %		2.04	
marketwatch	ltm	-2.59%	$39.14	open: 39.61	-1.04	4,249	$39.84	$39.00	$40.18	$44.25	$32.77		19.15	$1.72b			2.04	
minyanville	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
msn-money	ltm	-2.59%	39.14	39.61	-1.04	212,073	39.84	39.00	40.18	44.25	32.77	42.29 mil	18.91	1.7 bil			2.04	
nasdaq-com	ltm	2.59%	$ 39.14		1.04	207,965	$ 39.84	$ 39	$ 40.18	$ 44.25	$ 32.77	42,291,000	19.19	$ 1,655,269,740			$ 2.04	
optimum	ltm	-2.59%	39.14 ( 4:02 pm edt)	39.61	-1.04	207,965	39.84	39.00	40.18	44.25	32.77	42.29m	19.0	1.7b			2.06	
paidcontent	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
pc-quote	ltm	-2.59%	39.14	39.61	-1.04	212,073	39.84	39.0	40.18	44.25	32.77	43,390,089	19.41063	1,698,288,000				
personal-wealth-biz	ltm	-2.59%	39.14		-1.04	212,073	39.84	39.00	40.18	44.25	30.39		19.40			0.00	2.071	
predictwallstreet	ltm	-2.59%	39.14		-1.04	212,073												
raymond-james	ltm	-2.59	39.14	39.61	-1.04	212,073	39.84	39.00	39.14	44.25	32.77		18.64				2.10	
renewable-energy-world	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
screamingmedia	ltm	-2.59%	$	open: 39.61	-1.04	8,357	$39.84	$39.00	$40.18	$44.25	$32.77		19.15	$1.72b			2.04	
scroli	ltm	%	ltm			0												
simple-stock-quotes	ltm	-2.59%	last trade: 39.14		change: -1.040								p/e ratio: 19.4					
smartmoney	ltm	(-2.59%)	39.14	$39.61	-1.04	212,073	$39.84	$39.00	$40.18	$44.25	$32.77			1,699,300	0.00%	$0.00		
stocknod	ltm	-2.588%	39.14 usd	39.61	-1.040	212,073	39.84	39.00	40.18	44.25	32.77	42,291,285						
stockpickr	ltm	-2.59%	$39.14 -1.04 | -2.59%	39.61	-1.04	207.97k	39.84	39.00	40.18	44.25	32.77							
stocksmart	ltm	%	$35.4	41.26		28,699	36.6	35.4										
stocktwits	ltm	-2.61%	39.13		-1.05													
streetinsider-com	ltm	2.59%	39.14	$39.61	-1.04	212,073	$39.84	$39.00	$40.18	$44.25	$32.77		19.00				$2.06	
thecramerreport	ltm		39.14		-1.04	212073	39.84	39.00										
thestree	ltm	-2.59%	$39.14	39.61	-1.04	212073	39.84	39.0	40.18	-44.25	32.77	4.2291285e7		1.723792777e9				
tickerspy	ltm	-2.59%	$39.14	39.61	-1.04	212,073	39.84	39.00	40.18	44.25	32.77		19.4	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-2.59%	39.140	39.610	-1.040	212,073	39.840	39.000	40.180	44.250	32.770	42,291,285	19.50	1,655,280,895			2.06	
updown	ltm	-2.59%	$39.14	$39.61	-$1.04	207,824	$39.84	$39.00	$40.18	$44.25	$32.77	42.29b	19.19	$1.69b			2.09	
wallstreetsurvivor	ltm	-2.59%	39.14	39.61	-1.04	207,965	39.84	39.00		44.25	32.77		19.50	$2b			2.00	
yahoo-finance	ltm	2.59%	39.14		1.04	212,073	39.84	39.00	40.18	44.25	32.77		18.90	1.58b			2.07	
ycharts-com	ltm	-2.61%	39.13		-1.05					44.25	32.77		18.90	1.64b	0.00%		2.07	
zacks	ltm	(-2.59%)	39.14		-1.04	vol.  212,073	39.84	39.00		44.25	32.77		19.7	1.70 b	0.00	0.00	2.04	
advfn	cov	-3.29	52.29	53.41	-1.78	3226278	53.71	52.13										
barchart	cov	-3.29%	52.29	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	34.67		15.20	$25.82 b	1.47%	$0.80	+3.38	
barrons	cov	3.29%	52.29	53.41	-1.78	3.218m	53.71	52.13				504.00 million		$26.90 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	-3.292%	52.290	53.410	-1.780	3,226,278	53.710	52.130		57.65	35.12	495.733mil	14.647	25,921.900mil	1.490	0.200 regular cash	3.570	
boston-com	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
bostonmerchant	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
business-insider	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
chron	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
cio-com	cov	-3.29%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13				1.5	0.8		
cnn-money	cov	-3.29%today&rsquo;s change	52.29data as of 4:02pm et	53.41	-1.78	3,217,544	53.71	52.13	54.07					$26.1b	1.53%			
easystockalterts	cov	-3.33%	52.29	53.41	-1.78	3226278	53.71	52.13	54.07	57.65	35.12						0.00	
eresearch-fidelity-com	cov	-3.29%	52.2900	53.4100	-1.7800	3,226,278	53.7100	52.1300	54.0700	57.6500	35.1200	495,733,000	16.59	$26.80b	1.44%	$0.200000		
finance-abc7-com	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
finance-abc7chicago-com	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
financial-content	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
finapps-forbes-com	cov	-3.3%	$52.29	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	35.12	496 mil	15.5	26 bil	1.5	0.80	3.38	
finviz	cov	-3.29%	52.29			3,226,278			54.07	-9.30%	50.85%	495.73m	16.59	26.80b		0.80	3.26	
fool	cov	-3.29%	$52.29	$53.41	-1.78	3,220,244	$53.71	$52.13	$54.07	$57.65	$35.12		16.00	$25.92b	1.40%	0.80		
foxbusiness	cov		$52.29		-1.78	3,226,278			$54.07									
google-finance	cov	(-3.29%)	52.29	53.41	-1.78	3.23m	53.71	52.13		57.65	35.12	495.73m	16.04	25.92b	1.53	0.20	3.26	
howthemarketworks	cov	-3.292%	52.29	53.41	-1.78	3,217,644	53.71	52.13	54.07									
hpcwire	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
insidestocks	cov	-3.29%	52.29	53.41	-1.78	3217644	53.71	52.13					price earnings ratio: 14.65					
investopedia	cov	-3.29 %	$52.29	53.41	-1.78				54.07									
investorguide	cov	-3.29%	52.29	53.41	-1.78		53.71	52.34		57.65	35.12		16.03	25.922b			3.374	
marketintellisearch	cov	-3.29 %	$52.29	$53.41	-1.78	3267.50k	$53.71	$52.13	$54.07			495.73m	16.59	26.80b	1.48 %		3.26	
marketwatch	cov	-3.29%	$52.29	open: 53.41	-1.78	6,134	$53.71	$52.13	$54.07	$58.69	$35.12		16.23	$26.90b			3.22	
minyanville	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
msn-money	cov	-3.29%	52.29	53.41	-1.78	3.23 mil	53.71	52.13	54.07	57.65	35.12	495.73 mil	16.04	26.8 bil	1.48%	0.80	3.38	
nasdaq-com	cov	3.29%	$ 52.29		1.78	3,226,278	$ 53.71	$ 52.13	$ 54.07	$ 57.65	$ 35.12	495,733,000	15.47	$ 25,921,878,570	1.48 %	$0.800000	$ 3.38	
optimum	cov	-3.29%	52.29 ( 4:15 pm edt)	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	35.12				1.53	0.80		
paidcontent	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
pc-quote	cov	-3.29%	52.29	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	35.12	512,608,204	16.58589	26,804,283,000		0.2		
personal-wealth-biz	cov	-3.29%	52.29	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	35.12		16.03		1.44	0.78	3.374	
predictwallstreet	cov	-3.27%	52.30		-1.77	3,141,580												
raymond-james	cov	-3.29	52.29	53.41	-1.78	3,226,278	53.71	52.13	52.29	57.65	35.12		15.94				3.28	
renewable-energy-world	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
screamingmedia	cov	-3.29%	$	open: 53.41	-1.78	6,134	$53.71	$52.13	$54.07	$58.69	$35.12		16.23	$26.90b			3.22	
scroli	cov	-3.29%	cov 52.29	53.41	-1.78	2,845,383	53.71	52.13	54.07	57.65	35.12		16.04				3.26	
simple-stock-quotes	cov	-3.29%	last trade: 52.29		change: -1.780								p/e ratio: 16.03					
smartmoney	cov	(-3.29%)	52.29	$53.41	-1.78	3,226,278	$53.71	$52.13	$54.07	$57.65	$35.12			26,804,300	1.48%	$0.20		
stocknod	cov	-3.292%	52.29 usd	53.41	-1.780	3,226,278	53.71	52.13	54.07	57.65	51.13							
stockpickr	cov	-3.29%	$52.29 -1.78 | -3.29%	53.41	-1.78	3.23m	53.71	52.13	54.07	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	-3.25%	52.31		-1.76													
streetinsider-com	cov	3.29%	52.29	$53.41	-1.78	3,226,278	$53.71	$52.13	$54.07	$57.65	$35.12						$0.00	
thecramerreport	cov		54.07	53.67	-0.20	2636036	54.15	53.54										
thestree	cov	-3.29%	$52.29	53.41	-1.78	3226278	53.71	52.13	54.07	-57.65	35.12	4.95733388e8		2.6903450967e10				
tickerspy	cov	-3.29%	$52.29	53.41	-1.78	3,226,278	53.71	52.13	54.07	57.65	35.12		16.6	26.8b	1.48%	$0.20		
tmx-quotemedia	cov	-3.29%	52.290	53.410	-1.780	3,226,278	53.710	52.130	54.070	57.650	35.120	495,733,388	16.00	25,921,898,859	1.480	0.200 usd	3.37	
updown	cov	-3.29%	$52.29	$53.41	-$1.78	3,217,544	$53.71	$52.13	$54.07	$57.65	$35.12	495.73b	15.93	$26.80b			3.39	
wallstreetsurvivor	cov	-3.29%	52.29	53.41	-1.78	3,217,644	53.71	52.13		57.65	35.12		16.00	$27b	1.50%	0.92 -	3.24	
yahoo-finance	cov	3.29%	52.29	53.41	1.78	3,226,278	53.71	52.13	54.07	57.65	35.12		15.50	25.92b	1.50%	0.80	3.37	
ycharts-com	cov	-3.26%	52.31		-1.76					57.65	35.12		15.52	25.83b	1.55%		3.37	
zacks	cov	(-3.29%)	52.29		-1.78	vol.  3,226,278	53.71	52.13		57.65	35.12		15.15	26.80 b	1.48	0.80	3.57	
advfn	ipi	-3.92	31.12	31.95	-1.27	532317	31.96	31.06										
barchart	ipi	-3.92%	31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	21.40		44.58	$2.34 b			+0.83	
barrons	ipi	3.92%	31.12	31.95	-1.27	530,869	31.96	31.06				75.15 million		$2.41 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-3.921%	31.120	31.950	-1.270	532,317	31.960	31.060		40.22	21.40	75.188mil	42.630	2,339.851mil			0.730	
boston-com	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
bostonmerchant	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
business-insider	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
chron	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
cio-com	ipi	-3.92%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997	37.49	2b				
cnn-money	ipi	-3.92%	31.12	31.95	-1.27	532,317	31.96	31.06	32.39				37.5	$2.3b				
easystockalterts	ipi	-3.97%	31.12	31.95	-1.27	532317	31.96	31.06	32.39	40.22	20.78		37.49				0.83	
eresearch-fidelity-com	ipi	-3.92%	31.1200	31.9500	-1.2700	532,317	31.9600	31.0600	32.3900	40.2200	21.1700	75,188,000	39.02	$2.44b				
finance-abc7-com	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
finance-abc7chicago-com	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
financial-content	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
finapps-forbes-com	ipi	-3.9%	$31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	21.17	75 mil	37.5	2 bil	0.0	0.00	0.83	
finviz	ipi	-3.92%	31.12			532,317			32.39	-22.63%	46.72%	75.19m	37.95	2.34b			0.82	
fool	ipi	-3.92%	$31.12	$31.95	-1.27	532,317	$31.96	$31.06	$32.39	$40.22	$21.17		39.00	$2.34b				
foxbusiness	ipi		$31.12		-1.27	532,317			$32.39									
google-finance	ipi	(-3.92%)	31.12	31.95	-1.27	532,317.00	31.96	31.06		40.22	21.17	75.19m	37.93	2.34b			0.82	
howthemarketworks	ipi	-3.921%	31.12	31.95	-1.27	530,869	31.96	31.06	32.39									
hpcwire	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
insidestocks	ipi	-3.92%	31.12	31.95	-1.27	532300	31.96	31.06					price earnings ratio: 37.49					
investopedia	ipi	-3.92 %	$31.12	31.95	-1.27				32.39									
investorguide	ipi	-3.98%	31.10	31.95	-1.29		31.96	31.06		40.22	19.08		39.50	2.338b			0.82	
marketintellisearch	ipi	-3.92 %	$31.12	$31.95	-1.27	526.30k	$31.96	$31.06	$32.39			75.19m	37.95	2.34b	0.0 %		0.82	
marketwatch	ipi	-3.92%	$31.17	open: 31.95	-1.27	1,848	$31.96	$31.06	$32.39	$40.22	$21.40		37.95	$2.41b			0.82	
minyanville	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
msn-money	ipi	-3.92%	31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	21.17	75.19 mil	37.95	2.44 bil			0.82	
nasdaq-com	ipi	3.92%	$ 31.12		1.27	532,317	$ 31.96	$ 31.06	$ 32.39	$ 40.22	$ 21.17	75,188,000	37.49	$ 2,339,850,560			$ 0.83	
optimum	ipi	-3.92%	31.12 ( 4:15 pm edt)	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	20.78	75.19m	37.5	2.3b			0.83	
paidcontent	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
pc-quote	ipi	-3.92%	31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	21.17	78,256,407	39.5	2,435,339,000				
personal-wealth-biz	ipi	-3.92%	31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	19.08		39.50			0.00	0.82	
predictwallstreet	ipi	-3.83%	31.15		-1.24	434,287												
raymond-james	ipi	-3.92	31.12	31.95	-1.27	532,317	31.96	31.06	31.12	40.22	21.40		37.49				0.83	
renewable-energy-world	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
screamingmedia	ipi	-3.92%	$	open: 31.95	-1.27	1,848	$31.96	$31.06	$32.39	$40.22	$21.40		37.95	$2.41b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-3.92%	last trade: 31.12		change: -1.270								p/e ratio: 39.5					
smartmoney	ipi	(-3.92%)	31.12	$31.95	-1.27	532,317	$31.96	$31.06	$32.39	$40.22	$21.17			2,435,300	0.00%	$0.00		
stocknod	ipi	-3.921%	31.12 usd	31.95	-1.270	532,317	31.96	31.06	32.39	40.22	21.17	75,187,997						
stockpickr	ipi	-3.92%	$31.12 -1.27 | -3.92%	31.96	-1.27	532.32k	31.96	31.06	32.39	40.22	21.17							
stocksmart	ipi	%	$30.97	36.76		18,780	32.18	30.9										
stocktwits	ipi	-3.97%	31.11		-1.28													
streetinsider-com	ipi	3.92%	31.12	$31.95	-1.27	532,317	$31.96	$31.06	$32.39	$40.22	$20.78		37.49				$0.83	
thecramerreport	ipi		32.39	31.55	+0.29	687798	32.50	31.23										
thestree	ipi	-3.92%	$31.12	31.96	-1.27	532317	31.96	31.06	32.39	-40.22	21.17	7.5187997e7		2.413534704e9				
tickerspy	ipi	-3.92%	$31.12	31.95	-1.27	532,317	31.96	31.06	32.39	40.22	21.17		39.5	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	-3.92%	31.120	31.950	-1.270	532,317	31.960	31.060	32.390	40.220	21.400	75,187,997	39.00	2,339,850,467			0.83	
updown	ipi	-3.92%	$31.12	$31.95	-$1.27	530,469	$31.96	$31.06	$32.39	$40.22	$21.40	75.18b	39.42	$2.43b			0.82	
wallstreetsurvivor	ipi	-3.92%	31.12	31.95	-1.27	530,869	31.96	31.06		40.22	21.74		39.00	$2b			0.60	
yahoo-finance	ipi	3.92%	31.12	31.95	1.27	532,317	31.96	31.06	32.39	40.22	21.21		37.95	2.34b			0.82	
ycharts-com	ipi	-3.97%	31.11		-1.28					40.22	21.40		37.93	2.34b	0.00%		0.82	
zacks	ipi	(-3.92%)	31.12		-1.27	vol.  532,317	31.96	31.06		40.22	20.78		44.99	2.44 b	0.00	0.00	.72	
advfn	ltre	-0.64	9.37	9.45	-0.06	7100	9.47	9.29										
barchart	ltre	-0.64%	9.37	9.45	-0.06	7,600	9.47	9.29	9.43	11.20	7.69		36.38	$126.68 m			+0.30	
barrons	ltre	0.64%	9.37	9.45	-0.06	7,100	9.47	9.29				13.74 million		$127.51 million		$2.2		
bloomberg	ltre	-0.636%	9.370	9.450	-0.060	7,100	9.470	9.290		11.20	7.69	13.479mil	31.233	126.302mil	23.479	2.200 special cash	0.300	
boston-com	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
bostonmerchant	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
business-insider	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
chron	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
cio-com	ltre	-0.64%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409	30.23	126m				
cnn-money	ltre	-0.64%today&rsquo;s change	9.37data as of 3:59pm et	9.45	-0.06	7,100	9.47	9.29	9.43				32.3	$126.3m				
easystockalterts	ltre	-0.63%	9.37	9.45	-0.06	7100	9.47	9.29	9.43	13.40	7.69		30.23				0.31	
eresearch-fidelity-com	ltre	-0.64%	9.3700	9.4500	-0.0600	7,100	9.4700	9.2900	9.4300	13.4000	7.6900	13,479,000	31.43	$127.11m				
finance-abc7-com	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
financial-content	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	-0.6%	$9.37	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	7.69	13 mil	31.2	126 mil	0.0	0.00	0.30	
finviz	ltre	-0.64%	9.37			7,100			9.43	-16.34%	21.85%	13.48m	31.23	126.31m			0.30	
fool	ltre	-0.64%	$9.37	$9.45	-0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69		30.30	$126.30m				
foxbusiness	ltre		$9.37		-0.06	7,100			$9.43									
google-finance	ltre	(-0.64%)	9.37	9.45	-0.06	7,100.00	9.47	9.29		13.40	7.69	13.48m	31.04	126.30m	null	null	0.30	
howthemarketworks	ltre	-0.636%	9.37	9.45	-0.06	7,100	9.47	9.29	9.43									
hpcwire	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
insidestocks	ltre	-0.64%	9.37	9.45	-0.06	7100	9.47	9.29					price earnings ratio: 31.23					
investopedia	ltre	-0.64 %	$9.37	9.45	-0.06				9.43									
investorguide	ltre	-0.64%	9.37	9.36	-0.06		9.47	9.29		13.40	8.00		30.22	126.3m			0.312	
marketintellisearch	ltre	-0.64 %	$9.37	$9.45	-0.06	7.00k	$9.47	$9.29	$9.43			13.48m	31.43	0.13b	0.0 %		0.30	
marketwatch	ltre	-0.64%	$9.37	open: 9.45	-0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69		30.20	$127.51m		2.20	0.31	
minyanville	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
msn-money	ltre	-0.64%	9.37	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	7.69	13.48 mil	30.23	127.11 mil	23.33%	2.20	0.30	
nasdaq-com	ltre	0.64%	$ 9.37	$ 9.45	0.06	7,100	$ 9.47	$ 9.29	$ 9.43	$ 13.40	$ 7.69	13,479,000	31.23	$ 126,298,230			$ 0.30	
optimum	ltre	-0.64%	9.37 ( 4:30 pm edt)	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	7.69	13.48m	30.2	126.3m			0.31	
paidcontent	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
pc-quote	ltre	-0.64%	9.37	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	7.69	13,565,315	30.41935	127,107,000		2.2		
personal-wealth-biz	ltre	-0.64%	9.37	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	8.00		30.22		23.33	2.20	0.312	
predictwallstreet	ltre	-0.64%	9.37		-0.06	7,100												
raymond-james	ltre	-0.64	9.37	9.45	-0.06	7,100	9.47	9.29	9.37	13.40	7.69		31.23				0.30	
renewable-energy-world	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
screamingmedia	ltre	-0.64%	$	open: 9.45	-0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69		30.20	$127.51m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	-0.64%	last trade: 9.37		change: -0.060								p/e ratio: 30.22					
smartmoney	ltre	(-0.64%)	9.37	$9.45	-0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69			127,100	0.00%	$2.20		
stocknod	ltre	-0.6363%	9.370 usd	9.450	-0.0600	7,100	9.470	9.290	9.430	13.40	7.690	13,479,409						
stockpickr	ltre	-0.64%	$9.37 -0.06 | -0.64%	9.45	-0.06	7.10k	9.47	9.29	9.43	13.40	7.69							
stocksmart	ltre	%	$9.32	9.56		16	9.54	9.32										
stocktwits	ltre	-0.42%	9.39		-0.04													
streetinsider-com	ltre	0.64%	9.37	$9.45	-0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69		30.23				$0.31	
thecramerreport	ltre		9.37	9.45	-0.06	7100	9.47	9.29										
thestree	ltre	-0.64%	$9.37	9.45	-0.06	7100	9.47	9.29	9.43	-13.4	7.69	1.3479409e7		1.27515209e8				
tickerspy	ltre	-0.64%	$9.37	9.45	-0.06	7,100	9.47	9.29	9.43	13.40	7.69		30.4	127.1m	0.00%	$2.20		
tmx-quotemedia	ltre	-0.64%	9.370	9.450	-0.060	7,100	9.470	9.290	9.430	13.400	7.690	13,479,409	30.40	126,302,062			0.31	
updown	ltre	-0.64%	$9.37	$9.45	-$0.06	7,100	$9.47	$9.29	$9.43	$13.40	$7.69	13.47b	30.50	$127m			0.31	
wallstreetsurvivor	ltre	-0.64%	9.37	9.45	-0.06	7,100	9.47	9.29		13.40	7.69		30.40	$127m		2.20 -	0.32	
yahoo-finance	ltre	0.64%	9.37	9.45	0.06	7,100	9.47	9.29	9.43	13.40	7.69		30.03	126.30m			0.31	
ycharts-com	ltre	-0.32%	9.39		-0.03					13.40	7.69		31.30	126.95m	0.00%		0.30	
zacks	ltre	(-0.64%)	9.37		-0.06	vol.  7,100	9.47	9.29		13.40	7.69		36.27	127.11 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	34.94	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	88.54	+0.00	1624206	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	34.94	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	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	34.94	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	-2.21 %	$16.35	$16.56	-0.37	295.10k	$16.83	$16.23	$16.72						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	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%	54.98		0.00													
raymond-james	nty	0.00	54.98		0.00				54.98	55.00	35.08		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	34.94	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	34.94	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$88.54		1,624,206	$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	35.080	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	-2.83	12.36	12.44	-0.36	8499894	12.57	12.32										
barchart	ipg	-2.83%	12.36	12.36	-0.36	8,499,894	12.57	12.32	12.72	13.22	7.24		26.20	$6.05 b	1.87%	$0.24	+0.49	
barrons	ipg	2.83%	12.36	12.44	-0.36	8.493m	12.57	12.32				542.10 million		$6.27 billion	1.94%	$0.06		
bloomberg	ipg	-2.830%	12.360	12.440	-0.360	8,499,894	12.570	12.320		13.34	7.31	488.694mil	19.312	6,040.263mil	0.971	0.060 regular cash	0.640	
boston-com	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
bostonmerchant	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
business-insider	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
chron	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
cio-com	ipg	-2.83%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439	25.22	6b	1.9	0.24		
cnn-money	ipg	-2.83%	12.36	12.44	-0.36	8,489,085	12.57	12.32	12.72				25.2	$6.0b	1.94%			
easystockalterts	ipg	-2.89%	12.36	12.44	-0.36	8499894	12.57	12.32	12.72	13.35	7.31		25.22				0.49	
eresearch-fidelity-com	ipg	-2.83%	12.3600	12.4400	-0.3600	8,499,894	12.5700	12.3200	12.7200	13.3450	7.3100	488,694,000	25.96	$6.22b	1.89%	$0.060000		
finance-abc7-com	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
finance-abc7chicago-com	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
financial-content	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
finapps-forbes-com	ipg	-2.8%	$12.36	12.44	-0.36	8,499,894	12.57	12.32	12.72	13.34	7.31	489 mil	25.2	6 bil	1.9	0.24	0.49	
finviz	ipg	-2.83%	12.36			8,499,894			12.72	-6.49%	70.72%	488.69m	25.96	6.22b		0.24	0.49	
fool	ipg	-2.83%	$12.36	$12.44	-0.36	8,493,285	$12.57	$12.32	$12.72	$13.35	$7.31		26.00	$6.04b		0.24		
foxbusiness	ipg		$12.36		-0.36	8,500,394			$12.72									
google-finance	ipg	(-2.83%)	12.36	12.44	-0.36	8.50m	12.57	12.32		13.35	7.31	488.69m	25.01	6.04b	1.94	0.06	0.49	
howthemarketworks	ipg	-2.83%	12.36	12.44	-0.36	8,493,285	12.57	12.32	12.72									
hpcwire	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,500,394	12.57	12.32	12.72	13.35	7.310	488,694,439						
insidestocks	ipg	-2.83%	12.36	12.36	-0.36	8493585	12.57	12.32					price earnings ratio: 25.22					
investopedia	ipg	-2.83 %	$12.36	12.44	-0.36				12.72									
investorguide	ipg	-2.83%	12.36	12.44	-0.36		12.57	12.35		13.35	6.86		24.84	6.040b			0.512	
marketintellisearch	ipg	-2.83 %	$12.36	$12.44	-0.36	8277.70k	$12.57	$12.32	$12.72			488.69m	25.96	6.22b	1.89 %		0.49	
marketwatch	ipg	-2.83%	$12.36	open: 12.44	-0.36	13,005	$12.57	$12.32	$12.72	$13.35	$7.31		19.97	$6.27b	1.94%	0.06	0.62	
minyanville	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
msn-money	ipg	-2.83%	12.36	12.44	-0.36	8.5 mil	12.57	12.32	12.72	13.35	7.31	488.69 mil	23.77	6.22 bil	1.89%	0.24	0.49	
nasdaq-com	ipg	2.83%	$ 12.36		0.36	8,499,894	$ 12.57	$ 12.32	$ 12.72	$ 13.345	$ 7.31	488,694,000	25.22	$ 6,040,257,840	1.89 %	$0.240000	$ 0.49	
optimum	ipg	-2.83%	12.36 ( 4:15 pm edt)	12.44	-0.36	8,499,894	12.57	12.32	12.72	13.35	7.31	488.69m	25.2	6.0b	1.94	0.24	0.49	
paidcontent	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
pc-quote	ipg	-2.83%	12.36	12.44	-0.36	8,500,394	12.57	12.32	12.72	13.35	7.31	502,927,791	24.46154	6,216,188,000		0.06		
personal-wealth-biz	ipg	-2.83%	12.36	12.44	-0.36	8,500,394	12.57	12.32	12.72	13.35	6.86		24.84		0.47	0.06	0.512	
predictwallstreet	ipg	-2.83%	12.36		-0.36	8,499,894												
raymond-james	ipg	-2.83	12.36	12.44	-0.36	8,499,894	12.57	12.32	12.36	13.35	7.31		19.94				0.62	
renewable-energy-world	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
screamingmedia	ipg	-2.83%	$	open: 12.44	-0.36	12,505	$12.57	$12.32	$12.72	$13.35	$7.31		19.97	$6.27b	1.94%	0.06	0.62	
scroli	ipg	-2.83%	ipg 12.36	12.44	-0.36	7,625,065	12.57	12.32	12.72	13.35	7.31		25.01				0.49	
simple-stock-quotes	ipg	-2.83%	last trade: 12.36		change: -0.360								p/e ratio: 24.84					
smartmoney	ipg	(-2.83%)	12.36	$12.44	-0.36	8,499,894	$12.57	$12.32	$12.72	$13.34	$7.31			6,216,200	1.89%	$0.06		
stocknod	ipg	-2.830%	12.36 usd	12.44	-0.3600	8,499,894	12.57	12.32	12.72	13.35	7.310	488,694,439						
stockpickr	ipg	-2.83%	$12.36 -0.36 | -2.83%	12.36	-0.36	8.50m	12.57	12.32	12.72	13.35	7.31							
stocksmart	ipg	%	$11.52	10.59		640,330	11.89	11.505										
stocktwits	ipg	-2.79%	12.37		-0.35													
streetinsider-com	ipg	2.83%	12.36	$12.44	-0.36	8,499,894	$12.57	$12.32	$12.72	$13.35	$7.31		25.22				$0.49	
thecramerreport	ipg		12.36	12.44	-0.36	8499894	12.57	12.32										
thestree	ipg	-2.83%	$12.36	12.36	-0.36	8499894	12.57	12.32	12.72	-13.35	7.31	4.88694439e8		6.274836597e9				
tickerspy	ipg	-2.83%	$12.36	12.44	-0.36	8,499,894	12.57	12.32	12.72	13.35	7.31		24.5	6.2b	1.89%	$0.06		
tmx-quotemedia	ipg	-2.83%	12.360	12.440	-0.360	8,500,394	12.570	12.320	12.720	13.345	7.310	488,694,439	26.00	6,040,263,266	1.887	0.060 usd	0.49	
updown	ipg	-2.83%	$12.36	$12.44	-$0.36	8,489,085	$12.57	$12.32	$12.72	$13.34	$7.31	488.69b	20.50	$6.21b			0.62	
wallstreetsurvivor	ipg	-2.83%	12.36	12.44	-0.36	8,493,285	12.57	12.32		13.35	8.19		26.00	$6b	1.90%		0.47	
yahoo-finance	ipg	2.83%	12.36	12.44	0.36	8,499,894	12.57	12.32	12.72	13.35	7.31		24.14	6.04b	1.90%	0.24	0.51	
ycharts-com	ipg	-2.79%	12.37		-0.35					13.35	7.31		23.78	6.05b	1.95%		0.52	
zacks	ipg	(-2.83%)	12.36		-0.36	vol.  8,499,894	12.57	12.32		13.35	7.31		25.96	6.22 b	1.89	0.24	.49	
advfn	cmls	-1.16	3.4	3.4	-0.04	49706	3.4	3.3										
barchart	cmls	-1.16%	3.40	3.40	-0.04	53,232	3.40	3.30	3.44	5.78	2.03		3.99	$144.57 m			+1.08	
barrons	cmls	1.16%	3.40	3.40	-0.04	47,762	3.40	3.30				41.19 million		$147.68 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	-1.163%	3.400	3.400	-0.040	49,706	3.400	3.300		5.78	2.03	36.068mil	3.864	144.576mil			0.880	
boston-com	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
bostonmerchant	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
business-insider	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
chron	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
cio-com	cmls	-1.16%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867	3.178	123m				
cnn-money	cmls	-1.16%	3.40	3.40	-0.04	42,521	3.40	3.30	3.44				3.2	$122.8m				
easystockalterts	cmls	-1.18%	3.40	3.40	-0.04	49706	3.40	3.30	3.44	5.78	2.03		3.18				1.07	
eresearch-fidelity-com	cmls	-1.16%	3.4000	3.4000	-0.0400	49,706	3.4000	3.3000	3.4400	5.7800	2.0300	42,522,000	3.25	$146.28m				
finance-abc7-com	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
financial-content	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	-1.2%	$3.40	3.40	-0.04	49,706	3.40	3.30	3.44	5.78	2.03	36 mil		123 mil	0.0	0.00		
finviz	cmls	-1.16%	3.40			49,706			3.44	-41.18%	67.49%	42.52m	3.28	146.27m			1.05	
fool	cmls	-1.16%	$3.40	$3.40	-0.04	47,922	$3.40	$3.30	$3.44	$5.78	$2.03		3.20	$144.58m				
foxbusiness	cmls		$3.40		-0.04	49,706			$3.44									
google-finance	cmls	(-1.16%)	3.40	3.40	-0.04	49,706.00	3.40	3.30		5.78	2.03	42.52m	3.24	144.58m			1.05	
howthemarketworks	cmls	-1.163%	3.4	3.4	-0.04	47,922	3.4	3.3	3.44									
hpcwire	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
insidestocks	cmls	-1.16%	3.40	3.40	-0.04	45707	3.40	3.30										
investopedia	cmls	-1.16 %	$3.40	3.40	-0.04				3.44									
investorguide	cmls	-1.16%	3.40	3.38	-0.04		3.40	3.30		5.78	2.03		3.23	144.6m			1.066	
marketintellisearch	cmls	-1.16 %	$3.40	$3.38	-0.04	47.60k	$3.40	$3.30	$3.44			42.52m	3.28	0.15b	0.0 %		1.05	
marketwatch	cmls	-1.16%	$3.40	open: 3.40	-0.04	1,944	$3.40	$3.30	$3.44	$5.78	$2.03		3.18	$147.68m			1.07	
minyanville	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
msn-money	cmls	-1.16%	3.40	3.40	-0.04	49,706	3.40	3.30	3.44	5.78	2.03	42.52 mil	3.18	146.28 mil			1.05	
nasdaq-com	cmls	1.16%	$ 3.40	$ 3.40	0.04	49,706	$ 3.40	$ 3.30	$ 3.44	$ 5.78	$ 2.03	36,068,000	3.15	$ 122,631,200			$ 1.08	
optimum	cmls	-1.16%	3.40 ( 4:00 pm edt)	3.40	-0.04	47,922	3.40	3.30	3.44	5.78	2.03	36.10m	3.2	122.8m			1.07	
paidcontent	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
pc-quote	cmls	-1.16%	3.4	3.4	-0.04	49,706	3.4	3.3	3.44	5.78	2.03	36,528,765	3.21495	124,198,000				
personal-wealth-biz	cmls	-1.16%	3.40	3.38	-0.04	49,706	3.40	3.30	3.44	5.78	2.03		3.23			0.00	1.066	
predictwallstreet	cmls	-1.74%	3.38		-0.06	27,721												
raymond-james	cmls	-1.16	3.40	3.40	-0.04	49,706	3.40	3.30	3.40	5.78	2.03		3.15				1.08	
renewable-energy-world	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
screamingmedia	cmls	-1.16%	$	open: 3.40	-0.04	1,944	$3.40	$3.30	$3.44	$5.78	$2.03		3.18	$147.68m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	-1.16%	last trade: 3.40		change: -0.040								p/e ratio: 3.23					
smartmoney	cmls	(-1.16%)	3.40	$3.40	-0.04	49,706	$3.40	$3.30	$3.44	$5.78	$2.03			124,200	0.00%	$0.00		
stocknod	cmls	-1.163%	3.400 usd	3.400	-0.0400	49,706	3.400	3.300	3.440	5.780	2.030	36,103,867						
stockpickr	cmls	-1.16%	$3.40 -0.04 | -1.16%	3.40	-0.04	49.71k	3.40	3.30	3.44	5.78	2.03							
stocksmart	cmls	%	$3.93	4.36		7,921	3.93	3.8										
stocktwits	cmls	-1.74%	3.38		-0.06													
streetinsider-com	cmls	1.16%	3.40	$3.40	-0.04	49,706	$3.40	$3.30	$3.44	$5.78	$2.03		3.18				$1.07	
thecramerreport	cmls		3.44	3.51	-0.03	47519	3.595	3.44										
thestree	cmls	-1.16%	$3.4	3.4	-0.04	49706	3.4	3.3	3.44	-5.78	2.03	4.2522379e7		1.25280418e8				
tickerspy	cmls	-1.16%	$3.40	3.40	-0.04	49,706	3.40	3.30	3.44	5.78	2.03		3.2	146.2m	0.00%	$0.00		
tmx-quotemedia	cmls	-1.16%	3.400	3.400	-0.040	49,706	3.400	3.300	3.440	5.780	2.030	42,522,379	3.20	144,576,089			1.07	
updown	cmls	-1.16%	$3.40	$3.40	-$0.04	47,762	$3.40	$3.30	$3.44	$5.78	$2.03	42.52b	3.04	$146m			1.13	
wallstreetsurvivor	cmls	-1.16%	3.40	3.40	-0.04	47,922	3.40	3.30		5.78	2.03		3.20	$124m			0.69	
yahoo-finance	cmls	1.16%	3.40	3.38	0.04	49,706	3.40	3.30	3.44	5.78	2.03		3.19	144.57m			1.07	
ycharts-com	cmls	-1.74%	3.38		-0.06					5.78	2.03		3.16	143.72m	0.00%		1.07	
zacks	cmls	(-1.16%)	3.40		-0.04	vol.  49,706	3.40	3.30		5.78	2.03		3.95	146.28 m	0.00	0.00	.87	
advfn	fnsr	-4.31	17.55	18.02	-0.79	3722197	18.3	17.41										
barchart	fnsr	-4.31%	17.55	18.02	-0.79	3,722,197	18.30	17.41	18.34	46.09	11.98		14.65	$1.57 b			+1.02	
barrons	fnsr	4.31%	17.55	18.02	-0.79	3.722m	18.30	17.41				92.72 million		$1.73 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	-4.308%	17.550	18.020	-0.790	3,722,197	18.300	17.410		46.09	11.98	89.946mil	16.101	1,578.551mil			1.090	
boston-com	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
bostonmerchant	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
business-insider	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
chron	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
cio-com	fnsr	-4.31%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953	17.55	2b				
cnn-money	fnsr	-4.31%	17.55	18.02	-0.79	3,722,197	18.30	17.41	18.34				17.6	$1.6b				
easystockalterts	fnsr	-4.38%	17.55	18.02	-0.79	3722197	18.30	17.41	18.34	46.09	11.98		17.55				1.00	
eresearch-fidelity-com	fnsr	-4.31%	17.5500	18.0200	-0.7900	3,722,197	18.3000	17.4100	18.3400	46.0900	11.9750	89,946,000	17.98	$1.65b				
finance-abc7-com	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
financial-content	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	-4.3%	$17.55	18.02	-0.79	3,722,197	18.30	17.41	18.34	46.09	11.97	90 mil	17.2	2 bil	0.0	0.00	1.02	
finviz	fnsr	-4.31%	17.55			3,722,197			18.34	-61.92%	46.49%	89.95m	17.21	1.58b			1.02	
fool	fnsr	-4.31%	$17.55	$18.02	-0.79	3,722,197	$18.30	$17.41	$18.34	$46.09	$11.98		18.30	$1.58b				
foxbusiness	fnsr		$17.55		-0.79	3,727,423			$18.34									
google-finance	fnsr	(-4.31%)	17.55	18.02	-0.79	3.72m	18.30	17.41		46.09	11.98	89.95m	17.26	1.58b			1.02	
howthemarketworks	fnsr	-4.308%	17.55	18.02	-0.79	3,712,276	18.3	17.41	18.34									
hpcwire	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,725,397	18.30	17.41	18.34	46.09	11.97	89,945,953						
insidestocks	fnsr	-4.31%	17.55	18.02	-0.79	3724200	18.30	17.41					price earnings ratio: 11.32					
investopedia	fnsr	-4.31 %	$17.55	18.02	-0.79				18.34									
investorguide	fnsr	-4.31%	17.55	17.96	-0.79		18.30	17.41		46.09	11.98		18.34	1.579b			1.00	
marketintellisearch	fnsr	-4.31 %	$17.55	$17.96	-0.79	3605.90k	$18.30	$17.41	$18.34			89.95m	17.98	1.65b	0.0 %		1.02	
marketwatch	fnsr	-4.31%	$17.55	open: 18.02	-0.79	97,247	$18.30	$17.41	$18.34	$46.09	$11.98			$1.73b				
minyanville	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
msn-money	fnsr	-4.31%	17.55	18.02	-0.79	3.72 mil	18.30	17.41	18.34	46.09	11.98	89.95 mil	17.55	1.65 bil			1.01	
nasdaq-com	fnsr	4.31%	$ 17.55	$ 18.02	0.79	3,722,197	$ 18.30	$ 17.41	$ 18.34	$ 46.09	$ 11.975	89,632,000	17.21	$ 1,573,041,600			$ 1.02	
optimum	fnsr	-4.31%	17.55 ( 4:30 pm edt)	18.02	-0.79	3,722,197	18.30	17.41	18.34	46.09	11.97	89.95m	17.6	1.6b			1.00	
paidcontent	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
pc-quote	fnsr	-4.31%	17.55	18.02	-0.79	3,722,197	18.3	17.41	18.34	46.09	11.98	93,994,849	18.34	1,649,610,000				
personal-wealth-biz	fnsr	-4.31%	17.55	17.96	-0.79	3,727,423	18.30	17.41	18.34	46.09	11.98		18.34			0.00	1.00	
predictwallstreet	fnsr	-4.31%	17.55		-0.79	3,714,376												
raymond-james	fnsr	-4.31	17.55	18.02	-0.79	3,722,197	18.30	17.41	17.55	46.09	11.98		15.96				1.10	
renewable-energy-world	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
screamingmedia	fnsr	-4.31%	$	open: 18.02	-0.79	95,847	$18.30	$17.41	$18.34	$46.09	$11.98			$1.73b				
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	-4.31%	last trade: 17.55		change: -0.790								p/e ratio: 18.34					
smartmoney	fnsr	(-4.31%)	17.55	$18.02	-0.79	3,722,197	$18.30	$17.41	$18.34	$46.09	$11.98			1,649,600	0.00%	$0.00		
stocknod	fnsr	-4.308%	17.55 usd	18.02	-0.7900	3,722,197	18.30	17.41	18.34	46.09	11.97	89,945,953						
stockpickr	fnsr	-4.31%	$17.55 -0.79 | -4.31%	18.02	-0.79	3.72m	18.30	17.41	18.34	46.09	11.98							
stocksmart	fnsr	%	$22.37	28.42		311,561	24.31	22.27										
stocktwits	fnsr	-4.31%	17.55		-0.79													
streetinsider-com	fnsr	4.31%	17.55	$18.02	-0.79	3,722,197	$18.30	$17.41	$18.34	$46.09	$11.98		17.55				$1.00	
thecramerreport	fnsr		18.34	18.64	-0.85	3998874	18.73	18.07										
thestree	fnsr	-4.31%	$17.55	18.02	-0.79	3722197	18.3	17.41	18.34	-46.09	11.98	8.9945953e7		1.726062838e9				
tickerspy	fnsr	-4.31%	$17.55	18.02	-0.79	3,722,197	18.30	17.41	18.34	46.09	11.97		18.3	1.6b	0.00%	$0.00		
tmx-quotemedia	fnsr	-4.31%	17.550	18.020	-0.790	3,727,423	18.300	17.410	18.340	46.090	11.975	89,945,953	18.30	1,578,551,475			1.00	
updown	fnsr	-4.31%	$17.55	$18.02	-$0.79	3,627,250	$18.30	$17.41	$18.34	$46.09	$11.98	89.63b	16.67	$1.65b			1.10	
wallstreetsurvivor	fnsr	-4.31%	17.55	18.02	-0.79	3,712,276	18.30	17.41		46.09	11.98		18.30	$2b			1.00	
yahoo-finance	fnsr	4.31%	17.55	17.96	0.79	3,722,197	18.30	17.41	18.34	46.09	11.98		17.55	1.58b			1.00	
ycharts-com	fnsr	-4.31%	17.55		-0.79					46.09	11.98		17.55	1.57b	0.00%		1.00	
zacks	fnsr	(-4.31%)	17.55		-0.79	vol.  3,722,197	18.30	17.41		46.09	11.98		14	1.65 b	0.00	0.00	1.31	
advfn	buse	-1.70	5.19	5.21	-0.09	83100	5.28	5.15										
barchart	buse	-1.70%	5.19	5.21	-0.09	91,572	5.28	5.15	5.28	5.66	3.94		16.69	$449.45 m	3%	$0.16	+0.32	
barrons	buse			5.21		83,000	5.28	5.15				66.40 million		$462.96 million	3.08%	$0.04		
bloomberg	buse	-1.705%	5.190	5.210	-0.090	83,100	5.280	5.150		5.70	4.04	86.597mil	16.219	449.436mil	3.077	0.040 regular cash	0.320	
boston-com	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
bostonmerchant	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
business-insider	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
chron	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
cio-com	buse	-1.70%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527	16.22	449m	3	0.16		
cnn-money	buse	-1.70%	5.19	5.21	-0.09	83,100	5.28	5.15	5.28				16.2	$449.4m	3.08%			
easystockalterts	buse	-1.73%	5.19	5.21	-0.09	83100	5.28	5.15	5.28	5.70	4.04		16.22				0.32	
eresearch-fidelity-com	buse	-1.70%	5.1900	5.2100	-0.0900	83,100	5.2800	5.1500	5.2800	5.7000	4.0400	86,597,000	16.50	$457.23m	3.03%	$0.040000		
finance-abc7-com	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
financial-content	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-1.7%	$5.19	5.21	-0.09	83,100	5.28	5.15	5.28	5.70	4.04	87 mil	16.2	449 mil	3.1	0.16	0.32	
finviz	buse	-1.70%	5.19			83,100			5.28	-8.30%	31.56%	86.60m	16.50	457.25m		0.16	0.32	
fool	buse	-1.70%	$5.19	$5.21	-0.09	83,100	$5.28	$5.15	$5.28	$5.70	$4.04		16.50	$449.44m	4.40%	0.16		
foxbusiness	buse		$5.19		-0.09	89,461			$5.28									
google-finance	buse	(-1.70%)	5.19	5.21	-0.09	83,100.00	5.28	5.15		5.70	4.04	86.60m	16.33	449.44m	3.08	0.04	0.32	
howthemarketworks	buse	-1.705%	5.19	5.21	-0.09	83,100	5.28	5.15	5.28									
hpcwire	buse	-1.705%	5.190 usd	5.210	-0.0900	89,461	5.280	5.150	5.280	5.700	4.040	86,596,527						
insidestocks	buse	-1.70%	5.19	5.21	-0.09	89461	5.28	5.15										
investopedia	buse	-1.70 %	$5.19	5.21	-0.09				5.28									
investorguide	buse	-1.52%	5.20	5.21	-0.08		5.26	5.21		5.70	3.93		16.40	450.3m			0.322	
marketintellisearch	buse	-1.7 %	$5.19	$5.24	-0.09	82.00k	$5.26	$5.15	$5.28			86.60m	16.50	0.46b	3.03 %		0.32	
marketwatch	buse	-1.70%	$5.20	open: 5.21	-0.09	6,061	$5.28	$5.15	$5.28	$5.70	$4.04		18.80	$462.96m	3.08%	0.04	0.28	
minyanville	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
msn-money	buse	-1.70%	5.19	5.21	-0.09	83,100	5.28	5.15	5.28	5.70	4.04	86.60 mil	16.22	457.23 mil	3.03%	0.16	0.32	
nasdaq-com	buse	1.7%	$ 5.19	$ 5.21	0.09	83,100	$ 5.28	$ 5.15	$ 5.28	$ 5.70	$ 4.04	86,597,000	16.22	$ 449,438,430	3.03 %	$0.160000	$ 0.32	
optimum	buse	-1.70%	5.19 ( 4:00 pm edt)	5.21	-0.09	83,100	5.28	5.15	5.28	5.70	4.04	86.60m	16.2	449.4m	3.08	0.16	0.32	
paidcontent	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
pc-quote	buse	-1.70%	5.19	5.21	-0.09	89,461	5.28	5.15	5.28	5.70	4.04	88,098,690	16.5	457,232,000		0.04		
personal-wealth-biz	buse	-1.70%	5.19	5.24	-0.09	89,461	5.28	5.15	5.28	5.70	3.93		16.40		3.03	0.16	0.322	
predictwallstreet	buse	-1.70%	5.19		-0.09	83,100												
raymond-james	buse	-1.70	5.19	5.21	-0.09	83,100	5.28	5.15	5.19	5.70	4.04		16.22				0.32	
renewable-energy-world	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
screamingmedia	buse	-1.70%	$	open: 5.21	-0.09	6,361	$5.28	$5.15	$5.28	$5.70	$4.04		18.80	$462.96m	3.08%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-1.70%	last trade: 5.19		change: -0.090								p/e ratio: 16.4					
smartmoney	buse	(-1.70%)	5.19	$5.21	-0.09	83,100	$5.28	$5.15	$5.28	$5.70	$4.04			457,200	3.03%	$0.04		
stocknod	buse	-1.705%	5.190 usd	5.210	-0.0900	83,100	5.280	5.150	5.280	5.700	4.040	86,596,527						
stockpickr	buse	-1.70%	$5.19 -0.09 | -1.70%	5.21	-0.09	83.10k	5.28	5.15	5.28	5.70	4.04							
stocksmart	buse	%	$5.02	4.71		42,824	5.09	4.96										
stocktwits	buse	-1.61%	5.20		-0.09													
streetinsider-com	buse	1.7%	5.19	$5.21	-0.09	83,100	$5.28	$5.15	$5.28	$5.70	$4.04		16.22				$0.32	
thecramerreport	buse		5.19	5.24	-0.09	83100	5.26	5.15										
thestree	buse	-1.7%	$5.19	5.21	-0.09	83100	5.28	5.15	5.28	-5.7	4.04	8.6596527e7		4.62425454e8				
tickerspy	buse	-1.70%	$5.19	5.21	-0.09	83,100	5.28	5.15	5.28	5.70	4.04		16.5	457.4m	3.03%	$0.04		
tmx-quotemedia	buse	-1.70%	5.190	5.210	-0.090	89,461	5.280	5.150	5.280	5.700	4.040	86,596,527	16.50	449,435,975	3.030	0.040 usd	0.32	
updown	buse	-1.70%	$5.19	$5.21	-$0.09	83,000	$5.28	$5.15	$5.28	$5.70	$4.04	86.59b	16.49	$457m			0.32	
wallstreetsurvivor	buse	-1.70%	5.19	5.21	-0.09	83,100	5.28	5.15		5.70	4.04		16.50	$457m	3.00%	0.16 -	0.27	
yahoo-finance	buse	1.70%	5.19	5.24	0.09	83,100	5.28	5.15	5.28	5.70	4.04		16.12	449.43m	3.00%	0.16	0.32	
ycharts-com	buse	-1.61%	5.20		-0.09					5.70	4.04		16.23	449.89m	3.25%		0.32	
zacks	buse	(-1.70%)	5.19		-0.09	vol.  83,100	5.28	5.15		5.70	4.04		16.5	457.23 m	3.03	0.16	.32	
advfn	cpa	-0.65	69.95	69.69	-0.46	351719	70.56	69.58										
barchart	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41	70.56	43.76		12.34	$3.08 b	2.4%	$1.64	+6.12	
barrons	cpa	0.65%	69.95	69.69	-0.46	351,719	70.56	69.58				44.00 million		$3.14 billion	2.34%	$1.64		
bloomberg	cpa	-0.653%	69.950	69.690	-0.460	351,719	70.560	69.580		70.56	44.94	33.025mil	12.144	3,075.240mil	2.345	1.640 regular cash	5.760	
boston-com	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
bostonmerchant	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
business-insider	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
chron	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
cio-com	cpa	-0.65%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000		1b	2.3	1.64		
cnn-money	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41				32.4	$1.1b	2.34%			
easystockalterts	cpa	-0.66%	69.95	69.69	-0.46	351719	70.56	69.58	70.41	70.49	44.94						0.00	
eresearch-fidelity-com	cpa	-0.65%	69.9500	69.6900	-0.4600	351,719	70.5600	69.5800	70.4100	70.4900	44.9400	43,598,000	10.38	$3.07b	2.33%	$1.640000		
finance-abc7-com	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
finance-abc7chicago-com	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
financial-content	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
finapps-forbes-com	cpa	-0.6%	$69.95	69.69	-0.46	351,719	70.56	69.58	70.41	70.49	44.94	44 mil	11.4	3 bil	2.3	1.64	6.12	
finviz	cpa	-0.65%	69.95			351,719			70.41	-0.77%	59.87%	43.60m	11.03	3.05b		1.64	6.34	
fool	cpa	-0.65%	$69.95	$69.69	-0.46	351,719	$70.56	$69.58	$70.41	$70.49	$44.94		7.40	$3.08b	0.70%	1.64		
foxbusiness	cpa		$69.95		-0.46	351,719			$70.41									
google-finance	cpa	(-0.65%)	69.95	69.69	-0.46	351,719.00	70.56	69.58		70.56	44.94	43.34m	11.03	3.03b	2.34	1.64	6.34	
howthemarketworks	cpa	-0.653%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41									
hpcwire	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
insidestocks	cpa	-0.65%	69.95	69.69	-0.46	351700	70.56	69.58					price earnings ratio: 13.00					
investopedia	cpa	-0.65 %	$69.95	69.69	-0.46				70.41									
investorguide	cpa	-0.65%	69.95	69.69	-0.46		70.56	69.58		67.84	42.60		11.74	3.075b			5.997	
marketintellisearch	cpa	-0.65 %	$69.95	$0.00	-0.46	347.20k	$70.56	$69.58	$70.41			43.60m	11.03	3.05b	2.34 %		6.34	
marketwatch	cpa	-0.65%	$69.93	open: 69.69	-0.46	5,878	$70.56	$69.58	$70.41	$70.56	$44.94		14.51	$3.14b	2.34%	1.64	4.82	
minyanville	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
msn-money	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41	70.49	44.94	43.60 mil	12.91	3.07 bil	2.33%	1.64	6.34	
nasdaq-com	cpa	0.65%	$ 69.95		0.46	351,719	$ 70.56	$ 69.58	$ 70.41	$ 70.49	$ 44.94	32,660,000	11.43	$ 2,284,567,000	2.33 %	$1.640000	$ 6.12	
optimum	cpa	-0.65%	69.95 ( 4:15 pm edt)	69.69	-0.46	351,719	70.56	69.58	70.41	70.49	44.94	15.75m		1.1b	2.34	1.64		
paidcontent	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
pc-quote	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41	70.49	44.94	33,242,177	12.99077	2,325,290,000		1.64		
personal-wealth-biz	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58	70.41	67.84	42.60		11.74		2.33	1.64	5.997	
predictwallstreet	cpa	-0.65%	69.95		-0.46	351,719												
raymond-james	cpa	-0.65	69.95	69.69	-0.46	351,719	70.56	69.58	69.95	70.49	44.94		11.43				6.12	
renewable-energy-world	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
screamingmedia	cpa	-0.65%	$	open: 69.69	-0.46	5,878	$70.56	$69.58	$70.41	$70.56	$44.94		14.51	$3.14b	2.34%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	-0.65%	last trade: 69.95		change: -0.460								p/e ratio: 11.74					
smartmoney	cpa	(-0.65%)	69.95	$69.69	-0.46	351,719	$70.56	$69.58	$70.41	$70.49	$44.94			2,325,300	2.33%	$1.64		
stocknod	cpa	-0.6533%	69.95 usd	69.69	-0.4600	351,719	70.56	69.58	70.41	70.49	44.94	15,750,000						
stockpickr	cpa	-0.65%	$69.95 -0.46 | -0.65%	69.69	-0.46	351.72k	70.56	69.58	70.41	70.49	44.94							
stocksmart	cpa	%	$61.24	58.84		9,610	62.41	61.19										
stocktwits	cpa	-0.67%	69.94		-0.47													
streetinsider-com	cpa	0.65%	69.95	$69.69	-0.46	351,719	$70.56	$69.58	$70.41	$70.49	$44.94						$0.00	
thecramerreport	cpa		69.95	69.69	-0.46	351719	70.56	69.58										
thestree	cpa	-0.65%	$69.95	69.69	-0.46	351719	70.56	69.58	70.41	-70.49	44.94	4.3963409e7		2.261241195e9				
tickerspy	cpa	-0.65%	$69.95	69.69	-0.46	351,719	70.56	69.58	70.41	70.49	44.94		13.0	3.0b	2.33%	$1.64		
tmx-quotemedia	cpa	-0.65%	69.950	69.690	-0.460	351,719	70.560	69.580	70.410	70.560	44.940	43,963,409	7.40	3,075,240,460	2.345	1.640 usd	9.49	
updown	cpa	-0.65%	$69.95	$69.69	-$0.46	350,719	$70.56	$69.58	$70.41	$70.49	$44.94	43.96b	10.47	$3.09b			6.73	
wallstreetsurvivor	cpa	-0.65%	69.95	69.69	-0.46	351,719	70.56	69.58		70.49	46.97		7.40	$2b	2.30%	1.09 -	5.48	
yahoo-finance	cpa	0.65%	69.95	69.69	0.46	351,719	70.56	69.58	70.41	70.56	44.94		11.66	3.08b	2.30%	1.64	6.00	
ycharts-com	cpa	-0.67%	69.94		-0.47					70.10	44.94		11.43	3.07b	2.42%		6.12	
zacks	cpa	(-0.65%)	69.95		-0.46	vol.  351,719	70.56	69.58		70.56	44.94		12.69	3.10 b	2.33	1.64	5.55	
advfn	gps	-1.79	18.64	18.71	-0.34	4771586	19.05	18.56										
barchart	gps	-1.79%	18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.58	16.27		10.48	$10.86 b	2.33%	$0.45	+1.84	
barrons	gps	1.79%	18.64	18.71	-0.34	4.755m	19.05	18.56				641.00 million		$10.61 billion	2.41%	$0.11		
bloomberg	gps	-1.791%	18.640	18.710	-0.340	4,771,586	19.050	18.560		23.73	16.62	550.426mil	10.130	10,259.950mil	2.280	0.112 regular cash	1.840	
boston-com	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
bostonmerchant	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
business-insider	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
chron	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
cio-com	gps	-1.79%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338	10.19	10b	2.4	0.45		
cnn-money	gps	-1.79%	18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98				10.2	$10.3b	2.41%			
easystockalterts	gps	-1.82%	18.64	18.71	-0.34	4771586	19.05	18.56	18.98	23.73	16.62		10.19				1.83	
eresearch-fidelity-com	gps	-1.79%	18.6400	18.7100	-0.3400	4,771,586	19.0500	18.5600	18.9800	23.7300	16.6200	550,426,000	10.32	$10.45b	2.37%	$0.112500		
finance-abc7-com	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
financial-content	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
finapps-forbes-com	gps	-1.8%	$18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.73	16.62	550 mil	10.1	10 bil	2.4	0.45	1.84	
finviz	gps	-1.79%	18.64			4,767,286			18.98	-20.97%	14.58%	550.43m	10.13	10.26b		0.45	1.84	
fool	gps	-1.79%	$18.64	$18.71	-0.34	4,754,593	$19.05	$18.56	$18.98	$23.73	$16.62		10.40	$10.26b	1.80%	0.45		
foxbusiness	gps		$18.64		-0.34	4,771,586			$18.98									
google-finance	gps	(-1.79%)	18.64	18.71	-0.34	4.77m	19.05	18.56		23.73	16.62	550.43m	10.15	10.26b	2.41	0.11	1.84	
howthemarketworks	gps	-1.791%	18.64	18.71	-0.34	4,762,393	19.05	18.56	18.98									
hpcwire	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
insidestocks	gps	-1.79%	18.64	18.71	-0.34	4762393	19.05	18.56					price earnings ratio: 10.13					
investopedia	gps	-1.79 %	$18.64	18.71	-0.34				18.98									
investorguide	gps	-1.79%	18.64	18.71	-0.34		19.04	18.66		23.73	16.62		10.34	10.260b			1.835	
marketintellisearch	gps	-1.79 %	$18.64	$18.71	-0.34	4716.00k	$19.05	$18.56	$18.98			550.43m	10.32	10.45b	2.37 %		1.84	
marketwatch	gps	-1.79%	$18.76	open: 18.71	-0.34	16,855	$19.05	$18.56	$18.98	$23.73	$16.62		9.66	$10.61b	2.41%	0.11	1.93	
minyanville	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
msn-money	gps	-1.79%	18.64	18.71	-0.34	4.77 mil	19.05	18.56	18.98	23.73	16.62	550.43 mil	10.13	10.45 bil	2.37%	0.45	1.84	
nasdaq-com	gps	1.79%	$ 18.64		0.34	4,771,586	$ 19.05	$ 18.56	$ 18.98	$ 23.73	$ 16.62	582,680,000	10.13	$ 10,861,155,200	2.37 %	$0.450000	$ 1.84	
optimum	gps	-1.79%	18.64 ( 4:15 pm edt)	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.73	16.62	550.43m	10.2	10.3b	2.41	0.45	1.83	
paidcontent	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
pc-quote	gps	-1.79%	18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.73	16.62	560,465,987	10.31522	10,447,086,000		0.1125		
personal-wealth-biz	gps	-1.79%	18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.73	16.62		10.34		2.18	0.413	1.835	
predictwallstreet	gps	-1.79%	18.64		-0.34	4,771,586												
raymond-james	gps	-1.79	18.64	18.71	-0.34	4,771,586	19.05	18.56	18.64	23.73	16.62		10.08				1.85	
renewable-energy-world	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
screamingmedia	gps	-1.79%	$	open: 18.71	-0.34	16,855	$19.05	$18.56	$18.98	$23.73	$16.62		9.66	$10.61b	2.41%	0.11	1.93	
scroli	gps	-1.79%	gps 18.64	18.71	-0.34	4,120,130	19.05	18.56	18.98	23.73	16.62		10.15				1.84	
simple-stock-quotes	gps	-1.79%	last trade: 18.64		change: -0.340								p/e ratio: 10.34					
smartmoney	gps	(-1.79%)	18.64	$18.71	-0.34	4,771,586	$19.05	$18.56	$18.98	$23.73	$16.62			10,447,100	2.37%	$0.11		
stocknod	gps	-1.791%	18.64 usd	18.71	-0.3400	4,771,586	19.05	18.56	18.98	23.73	16.62	550,426,338						
stockpickr	gps	-1.79%	$18.64 -0.34 | -1.79%	18.66	-0.34	4.77m	19.05	18.56	18.98	23.73	16.62							
stocksmart	gps	%	$18.935	22.39		857,412	19.31	18.88										
stocktwits	gps	-1.79%	18.64		-0.34													
streetinsider-com	gps	1.79%	18.64	$18.71	-0.34	4,771,586	$19.05	$18.56	$18.98	$23.73	$16.62		10.19				$1.83	
thecramerreport	gps		18.64	18.71	-0.34	4771586	19.05	18.56										
thestree	gps	-1.79%	$18.64	18.66	-0.34	4767286	19.05	18.56	18.98	-23.73	16.62	5.50426338e8		1.0612219797e10				
tickerspy	gps	-1.79%	$18.64	18.71	-0.34	4,771,586	19.05	18.56	18.98	23.73	16.62		10.3	10.7b	2.37%	$0.11		
tmx-quotemedia	gps	-1.79%	18.640	18.710	-0.340	4,771,586	19.050	18.560	18.980	23.730	16.620	550,426,338	10.40	10,259,946,940	2.414	0.113 usd	1.83	
updown	gps	-1.79%	$18.64	$18.71	-$0.34	4,754,593	$19.05	$18.56	$18.98	$23.73	$16.62	584.49b	10.28	$10.44b			1.85	
wallstreetsurvivor	gps	-1.79%	18.64	18.71	-0.34	4,762,393	19.05	18.56		23.73	16.62		10.40	$10b	2.40%	0.40 -	1.88	
yahoo-finance	gps	1.79%	18.64	18.71	0.34	4,771,586	19.05	18.56	18.98	23.73	16.62		10.16	10.26b	2.40%	0.45	1.84	
ycharts-com	gps	-1.79%	18.64		-0.34					23.73	16.62		10.19	10.86b	2.55%		1.83	
zacks	gps	(-1.79%)	18.64		-0.34	vol.  4,771,586	19.05	18.56		23.73	16.62		10.31	10.45 b	2.37	0.45	1.84	
advfn	hwkn	-0.24	36.94	36.36	-0.09	42735	37.3	36.19										
barchart	hwkn	-0.24%	36.94	36.36	-0.09	45,509	37.30	36.19	37.03	49.81	25.05		18.15	$381.22 m	1.6%	$0.60	+1.96	
barrons	hwkn	0.24%	36.94	36.36	-0.09	42,735	37.30	36.19				10.35 million		$387.38 million	1.62%	$0.3		
bloomberg	hwkn	-0.243%	36.940	36.360	-0.090	42,735	37.300	36.190		50.18	25.24	10.326mil	17.845	381.436mil	1.895	0.300 regular cash	2.070	
boston-com	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
bostonmerchant	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
business-insider	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
chron	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
cio-com	hwkn	-0.24%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235	18.85	381m	1.6	0.6		
cnn-money	hwkn	-0.24%	36.94	36.36	-0.09	42,735	37.30	36.19	37.03				18.8	$380.9m	1.62%			
easystockalterts	hwkn	-0.25%	36.94	36.36	-0.09	42735	37.30	36.19	37.03	50.18	24.77		18.85				1.96	
eresearch-fidelity-com	hwkn	-0.24%	36.9400	36.3600	-0.0900	42,735	37.3000	36.1900	37.0300	50.1800	25.1800	10,311,000	18.89	$381.82m	1.62%	$0.300000		
finance-abc7-com	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
finance-abc7chicago-com	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
financial-content	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
finapps-forbes-com	hwkn	-0.2%	$36.94	36.36	-0.09	42,735	37.30	36.19	37.03	50.18	25.18	10 mil		381 mil	1.9	0.70		
finviz	hwkn	-0.24%	36.94			42,735			37.03	-25.83%	49.47%	10.31m	18.75	380.85m		0.60	1.97	
fool	hwkn	-0.24%	$36.94	$36.36	-0.09	42,735	$37.30	$36.19	$37.03	$50.18	$25.18		18.90	$381.44m	2.80%	0.60		
foxbusiness	hwkn		$36.94		-0.09	43,045			$37.03									
google-finance	hwkn	(-0.24%)	36.94	36.36	-0.09	42,735.00	37.30	36.19		50.18	25.18	10.33m	18.79	381.44m	1.62	0.30	1.97	
howthemarketworks	hwkn	-0.243%	36.94	36.36	-0.09	41,774	37.3	36.19	37.03									
hpcwire	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	43,045	37.30	36.19	37.03	50.18	25.18	10,311,235						
insidestocks	hwkn	-0.24%	36.94	36.36	-0.09	42700	37.30	36.19										
investopedia	hwkn	-0.24 %	$36.94	36.36	-0.09				37.03									
investorguide	hwkn	-0.24%	36.94	36.90	-0.09		37.30	36.19		50.18	23.72		18.89	381.4m			1.96	
marketintellisearch	hwkn	-0.24 %	$36.94	$36.90	-0.09	43.90k	$37.30	$36.19	$37.03			10.31m	18.80	0.38b	1.62 %		1.97	
marketwatch	hwkn	-0.24%	$36.94	open: 36.36	-0.09	1,271	$37.30	$36.19	$37.03	$50.18	$25.31		18.83	$387.38m	1.62%	0.30	1.96	
minyanville	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
msn-money	hwkn	-0.24%	36.94	36.36	-0.09	42,735	37.30	36.19	37.03	50.18	25.18	10.31 mil	18.85	381.83 mil	1.62%	0.60	1.97	
nasdaq-com	hwkn	0.24%	$ 36.94	$ 36.36	0.09	42,735	$ 37.30	$ 36.19	$ 37.03	$ 50.18	$ 25.18	10,316,000	18.85	$ 381,073,040	1.62 %	$0.600000	$ 1.96	
optimum	hwkn	-0.24%	36.94 ( 4:30 pm edt)	36.36	-0.09	42,735	37.30	36.19	37.03	50.18	24.77	10.31m	18.8	380.9m	1.62	0.60	1.96	
paidcontent	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
pc-quote	hwkn	-0.24%	36.94	36.36	-0.09	42,735	37.3	36.19	37.03	50.18	25.18	10,336,121	18.89286	381,816,000		0.3		
personal-wealth-biz	hwkn	-0.24%	36.94	36.90	-0.09	43,045	37.30	36.19	37.03	50.18	23.72		18.89		1.89	0.70	1.96	
predictwallstreet	hwkn	-0.24%	36.94		-0.09	42,735												
raymond-james	hwkn	-0.24	36.94	36.36	-0.09	42,735	37.30	36.19	36.94	50.18	25.31		18.66				1.98	
renewable-energy-world	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
screamingmedia	hwkn	-0.24%	$	open: 36.36	-0.09	961	$37.30	$36.19	$37.03	$50.18	$25.31		18.83	$387.38m	1.62%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	-0.24%	last trade: 36.94		change: -0.090								p/e ratio: 18.89					
smartmoney	hwkn	(-0.24%)	36.94	$36.36	-0.09	42,735	$37.30	$36.19	$37.03	$50.18	$25.18			381,800	1.62%	$0.30		
stocknod	hwkn	-0.2430%	36.94 usd	36.36	-0.0900	42,735	37.30	36.19	37.03	50.18	25.18	10,311,235						
stockpickr	hwkn	-0.24%	$36.94 -0.09 | -0.24%	36.36	-0.09	42.74k	37.30	36.19	37.03	50.18	25.18							
stocksmart	hwkn	%	$40.04	44.5		6,395	43.39	40.04										
stocktwits	hwkn	-0.03%	37.02		-0.01													
streetinsider-com	hwkn	0.24%	36.94	$36.36	-0.09	42,735	$37.30	$36.19	$37.03	$50.18	$24.77		18.85				$1.96	
thecramerreport	hwkn		36.94	36.90	-0.09	42735	37.30	36.19										
thestree	hwkn	-0.24%	$36.94	36.36	-0.09	42735	37.3	36.19	37.03	-50.18	25.18	1.032584e7		3.87393099e8				
tickerspy	hwkn	-0.24%	$36.94	36.36	-0.09	42,735	37.30	36.19	37.03	50.18	25.18		18.9	381.6m	1.62%	$0.30		
tmx-quotemedia	hwkn	-0.24%	36.940	36.360	-0.090	43,045	37.300	36.190	37.030	50.180	25.310	10,325,840	18.90	381,436,530	1.624	0.300 usd	1.96	
updown	hwkn	-0.24%	$36.94	$36.36	-$0.09	41,050	$37.30	$36.19	$37.03	$50.18	$25.31	10.31b	18.70	$382m			1.98	
wallstreetsurvivor	hwkn	-0.24%	36.94	36.36	-0.09	41,774	37.30	36.19		50.18	30.01		18.90	$382m	1.60%	0.70 -	1.96	
yahoo-finance	hwkn	0.24%	36.94	36.90	0.09	42,735	37.30	36.19	37.03	50.18	25.18		18.85	381.41m	1.60%	0.60	1.96	
ycharts-com	hwkn	+0.26%	37.02		+0.10					50.18	25.31		18.89	382.05m	1.70%		1.96	
zacks	hwkn	(-0.24%)	36.94		-0.09	vol.  42,735	37.30	36.19		50.18	24.77		17.89	381.82 m	1.62	0.60	2.07	
advfn	cpe	-5.31	6.77	7.0	-0.38	278590	7.13	6.725										
barchart	cpe	-5.31%	6.77	7.00	-0.38	278,590	7.13	6.73	7.15	9.36	3.54		34.48	$264.71 m			+0.26	
barrons	cpe	5.31%	6.77	7.00	-0.38	273,868	7.13	6.725				29.48 million		$283.18 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	-5.315%	6.770	7.000	-0.380	278,590	7.130	6.725		9.36	3.54	39.113mil	31.924	264.796mil			0.212	
boston-com	cpe	-5.315%	6.770 usd	7.000	-0.3800	278,590	7.130	6.725	7.150	9.360	3.540	39,113,126						
bostonmerchant	cpe	-5.315%	6.770 usd	7.000	-0.3800	278,590	7.130	6.725	7.150	9.360	3.540	39,113,126						
business-insider	cpe	-5.315%	6.770 usd	7.000	-0.3800	278,590	7.130	6.725	7.150	9.360	3.540	39,113,126						
chron	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
cio-com	cpe	-5.31%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126	26.04	265m				
cnn-money	cpe	-5.31%	6.77	7.00	-0.38	277,194	7.13	6.73	7.15				26.0	$264.8m				
easystockalterts	cpe	-5.43%	6.77	7.00	-0.38	277194	7.13	6.73	7.15	9.36	3.54		26.04				0.26	
eresearch-fidelity-com	cpe	-5.31%	6.7700	7.0000	-0.3800	277,194	7.1300	6.7250	7.1500	9.3600	3.5400	39,113,000	27.50	$279.66m				
finance-abc7-com	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
financial-content	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	-5.3%	$6.77	7.00	-0.38	277,194	7.13	6.72	7.15	9.36	3.54	39 mil	26.0	265 mil	0.0	0.00	0.26	
finviz	cpe	-5.31%	6.77			277,194			7.15	-27.67%	91.24%	39.11m	25.07	264.77m			0.27	
fool	cpe	-5.31%	$6.77	$7.00	-0.38	277,194	$7.13	$6.72	$7.15	$9.36	$3.54		27.50	$264.80m				
foxbusiness	cpe		$6.77		-0.38	278,590			$7.15									
google-finance	cpe	(-5.31%)	6.77	7.00	-0.38	277,194.00	7.13	6.72		9.36	3.54	39.11m	24.93	264.80m			0.27	
howthemarketworks	cpe	-5.315%	6.77	7	-0.38	273,868	7.13	6.725	7.15									
hpcwire	cpe	-5.315%	6.770 usd	7.000	-0.3800	278,590	7.130	6.725	7.150	9.360	3.540	39,113,126						
insidestocks	cpe	-5.31%	6.77	7.00	-0.38	278500	7.13	6.73					price earnings ratio: 26.04					
investopedia	cpe	-5.31 %	$6.77	7.00	-0.38				7.15									
investorguide	cpe	-5.31%	6.77	7.00	-0.38		7.13	6.84		9.36	3.54		25.63	264.8m			0.279	
marketintellisearch	cpe	-5.31 %	$6.77	$7.00	-0.38	263.40k	$7.13	$6.72	$7.15			39.11m	26.48	0.28b	0.0 %		0.27	
marketwatch	cpe	-5.31%	$6.77	open: 7.00	-0.38	4,722	$7.13	$6.73	$7.15	$9.36	$3.54		27.10	$283.18m			0.25	
minyanville	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
msn-money	cpe	-5.31%	6.77	7.00	-0.38	277,194	7.13	6.73	7.15	9.36	3.54	39.11 mil	25.07	279.66 mil			0.27	
nasdaq-com	cpe	5.31%	$ 6.77		0.38	277,194	$ 7.13	$ 6.725	$ 7.15	$ 9.36	$ 3.54	39,113,000	26.04	$ 264,795,010			$ 0.26	
optimum	cpe	-5.31%	6.77 ( 4:15 pm edt)	7.00	-0.38	277,194	7.13	6.72	7.15	9.36	3.54	39.11m	26.0	264.8m			0.26	
paidcontent	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
pc-quote	cpe	-5.31%	6.77	7.0	-0.38	277,194	7.13	6.725	7.15	9.36	3.54	41,308,419	26.48148	279,658,000				
personal-wealth-biz	cpe	-5.31%	6.77	7.00	-0.38	278,590	7.13	6.725	7.15	9.36	3.54		25.63			0.00	0.279	
predictwallstreet	cpe	-5.31%	6.77		-0.38	277,194												
raymond-james	cpe	-5.31	6.77	7.00	-0.38	277,194	7.13	6.73	6.77	9.36	3.54		24.18				0.28	
renewable-energy-world	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
screamingmedia	cpe	-5.31%	$	open: 7.00	-0.38	3,326	$7.13	$6.73	$7.15	$9.36	$3.54		27.10	$283.18m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	-5.31%	last trade: 6.77		change: -0.380								p/e ratio: 25.63					
smartmoney	cpe	(-5.31%)	6.77	$7.00	-0.38	277,194	$7.13	$6.72	$7.15	$9.36	$3.54			279,700	0.00%	$0.00		
stocknod	cpe	-5.315%	6.770 usd	7.000	-0.3800	277,194	7.130	6.725	7.150	9.360	3.540	39,113,126						
stockpickr	cpe	-5.31%	$6.77 -0.38 | -5.31%	7.00	-0.38	277.19k	7.13	6.72	7.15	9.36	3.54							
stocksmart	cpe	%	$6.6	5.92		39,663	7.02	6.59										
stocktwits	cpe	-5.25%	6.78		-0.38													
streetinsider-com	cpe	5.31%	6.77	$7.00	-0.38	277,194	$7.13	$6.73	$7.15	$9.36	$3.54		26.04				$0.26	
thecramerreport	cpe		6.77	7.00	-0.38	277194	7.13	6.725										
thestree	cpe	-5.31%	$6.77	7.0	-0.38	277194	7.13	6.72	7.15	-9.36	3.54	3.9113126e7		2.83179032e8				
tickerspy	cpe	-5.31%	$6.77	7.00	-0.38	277,194	7.13	6.72	7.15	9.36	3.54		26.5	279.8m	0.00%	$0.00		
tmx-quotemedia	cpe	-5.31%	6.770	7.000	-0.380	278,590	7.130	6.725	7.150	9.360	3.540	39,113,126	27.50	264,795,863			0.26	
updown	cpe	-5.31%	$6.77	$7.00	-$0.38	273,868	$7.13	$6.73	$7.15	$9.36	$3.54	39.11b	24.92	$280m			0.29	
wallstreetsurvivor	cpe	-5.31%	6.77	7.00	-0.38	273,868	7.13	6.73		22.98	3.54		27.50	$280m			0.28	
yahoo-finance	cpe	5.31%	6.77	7.00	0.38	277,194	7.13	6.73	7.15	9.36	3.54		24.27	264.80m			0.28	
ycharts-com	cpe	-5.24%	6.78		-0.38					9.36	3.54		25.09	264.90m	0.00%		0.27	
zacks	cpe	(-5.31%)	6.77		-0.38	vol.  277,194	7.13	6.73		9.36	3.54		34.05	279.66 m	0.00	0.00	.21	
advfn	cpn	-3.41	15.88	16.25	-0.56	1762183	16.28	15.87										
barchart	cpn	-3.41%	15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44	17.10	11.88		81.70	$7.06 b			-0.45	
barrons	cpn	3.41%	15.88	16.25	-0.56	1.760m	16.28	15.87				487.29 million		$7.29 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	-3.406%	15.880	16.250	-0.560	1,762,183	16.280	15.870		17.10	11.88	445.841mil	54.759	7,079.950mil			0.290	
boston-com	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
bostonmerchant	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
business-insider	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
chron	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
cio-com	cpn	-3.41%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678		7b				
cnn-money	cpn	-3.41%	15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44				nm	$7.1b				
easystockalterts	cpn	-3.45%	15.88	16.25	-0.56	1762183	16.28	15.87	16.44	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	-3.41%	15.8800	16.2500	-0.5600	1,762,183	16.2800	15.8700	16.4400	17.1000	11.8800	445,841,000	nm	$7.33b				
finance-abc7-com	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
financial-content	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	-3.4%	$15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	-3.41%	15.88			1,762,183			16.44	-7.13%	33.67%	444.53m		7.06b			-0.83	
fool	cpn	-3.41%	$15.88	$16.25	-0.56	1,762,183	$16.28	$15.87	$16.44	$17.10	$11.88		0.00	$7.08b				
foxbusiness	cpn		$15.88		-0.56	1,762,183			$16.44									
google-finance	cpn	(-3.41%)	15.88	16.25	-0.56	1.76m	16.28	15.87		17.10	11.88	445.84m		7.08b			-0.83	
howthemarketworks	cpn	-3.406%	15.88	16.25	-0.56	1,760,270	16.28	15.87	16.44									
hpcwire	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
insidestocks	cpn	-3.41%	15.88	16.25	-0.56	1762100	16.28	15.87										
investopedia	cpn	-3.41 %	$15.88	16.25	-0.56				16.44									
investorguide	cpn	-3.41%	15.88	16.25	-0.56		16.28	15.87		17.10	11.88			7.080b			-0.448	
marketintellisearch	cpn	-3.41 %	$15.88	$16.25	-0.56	1772.50k	$16.28	$15.87	$16.44			444.53m	0.00	7.31b	0.0 %		-0.83	
marketwatch	cpn	-3.41%	$15.88	open: 16.25	-0.56	1,121	$16.28	$15.87	$16.44	$17.10	$11.88			$7.29b				
minyanville	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
msn-money	cpn	-3.41%	15.88	16.25	-0.56	1.76 mil	16.28	15.87	16.44	17.10	11.88	928.04 mil	-18.90	7.33 bil			-0.45	
nasdaq-com	cpn	3.41%	$ 15.88		0.56	1,762,183	$ 16.28	$ 15.87	$ 16.44	$ 17.10	$ 11.88	445,841,000		$ 7,079,955,080			$ -0.45	
optimum	cpn	-3.41%	15.88 ( 4:15 pm edt)	16.25	-0.56	1,762,183	16.28	15.87	16.44	16.89	11.88	445.84m		7.1b			-0.83	
paidcontent	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
pc-quote	cpn	-3.41%	15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44	17.10	11.88	461,563,350	-19.57143	7,329,626,000				
personal-wealth-biz	cpn	-3.41%	15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	-3.41%	15.88		-0.56	1,762,183												
raymond-james	cpn	-3.41	15.88	16.25	-0.56	1,762,183	16.28	15.87	15.88	17.10	11.88						-0.83	
renewable-energy-world	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
screamingmedia	cpn	-3.41%	$	open: 16.25	-0.56	1,121	$16.28	$15.87	$16.44	$17.10	$11.88			$7.29b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	-3.41%	last trade: 15.88		change: -0.560													
smartmoney	cpn	(-3.41%)	15.88	$16.25	-0.56	1,762,183	$16.28	$15.87	$16.44	$17.10	$11.88			7,329,600	0.00%	$0.00		
stocknod	cpn	-3.406%	15.88 usd	16.25	-0.5600	1,762,183	16.28	15.87	16.44	16.89	11.88	445,840,678						
stockpickr	cpn	-3.41%	$15.88 -0.56 | -3.41%	16.25	-0.56	1.76m	16.28	15.87	16.44	17.10	11.88							
stocksmart	cpn	%	$15.5	13.34		141,553	15.85	15.46										
stocktwits	cpn	-3.41%	15.88		-0.56													
streetinsider-com	cpn	3.41%	15.88	$16.25	-0.56	1,762,183	$16.28	$15.87	$16.44	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.44	16.18	+0.10	2329863	16.47	16.17										
thestree	cpn	-3.41%	$15.88	16.25	-0.56	1762183	16.28	15.87	16.44	-17.1	11.88	4.45840678e8		7.285036679e9				
tickerspy	cpn	-3.41%	$15.88	16.25	-0.56	1,762,183	16.28	15.87	16.44	17.10	11.88		-19.6	7.3b	0.00%	$0.00		
tmx-quotemedia	cpn	-3.41%	15.880	16.250	-0.560	1,762,183	16.280	15.870	16.440	17.100	11.880	445,840,678		7,079,949,967			-0.45	
updown	cpn	-3.41%	$15.88	$16.25	-$0.56	1,759,770	$16.28	$15.87	$16.44	$17.10	$11.88	445.84b		$7.33b			-0.45	
wallstreetsurvivor	cpn	-3.41%	15.88	16.25	-0.56	1,760,270	16.28	15.87		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	3.41%	15.88	16.25	0.56	1,762,183	16.28	15.87	16.44	17.10	11.88			7.08b			-0.45	
ycharts-com	cpn	-3.41%	15.88		-0.56					17.10	11.88			7.06b	0.00%		-0.45	
zacks	cpn	(-3.41%)	15.88		-0.56	vol.  1,762,183	16.28	15.87		17.10	11.88		82.2	7.33 b	0.00	0.00	.2	
advfn	lsi	-2.48	7.09	7.16	-0.18	4244169	7.255	7.07										
barchart	lsi	-2.48%	7.09	7.19	-0.18	4,244,169	7.25	7.07	7.27	7.74	3.89		19.55	$4.37 b			+0.05	
barrons	lsi	2.48%	7.09	7.16	-0.18	4.236m	7.255	7.07				646.32 million		$4.50 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	-2.476%	7.090	7.160	-0.180	4,244,169	7.255	7.070		7.74	3.89	605.650mil	47.267	4,294.062mil			0.150	
boston-com	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,244,169	7.255	7.070	7.270	7.700	3.890	605,650,469						
bostonmerchant	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,244,169	7.255	7.070	7.270	7.700	3.890	605,650,469						
business-insider	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,244,169	7.255	7.070	7.270	7.700	3.890	605,650,469						
chron	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,242,857	7.255	7.070	7.270	7.700	3.890	605,650,469						
cio-com	lsi	-2.48%	7.090 usd	7.160	-0.1800	4,242,857	7.255	7.070	7.270	7.700	3.890	605,650,469	118.17	4b				
cnn-money	lsi	-2.48%	7.09	7.16	-0.18	4,244,169	7.26	7.07	7.27				118.2	$4.4b				
easystockalterts	lsi	-2.51%	7.09	7.16	-0.18	4242757	7.26	7.07	7.27	7.74	3.89		118.17				0.06	
eresearch-fidelity-com	lsi	-2.48%	7.0900	7.1600	-0.1800	4,242,857	7.2550	7.0700	7.2700	7.7400	3.8900	605,650,000	121.17	$4.40b				
finance-abc7-com	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,235,880	7.255	7.070	7.270	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,235,880	7.255	7.070	7.270	7.700	3.890	605,650,469						
financial-content	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,235,880	7.255	7.070	7.270	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	-2.5%	$7.09	7.16	-0.18	4,242,757	7.26	7.07	7.27	7.74	3.89	606 mil	141.8	4 bil	0.0	0.00	0.05	
finviz	lsi	-2.48%	7.09			4,235,880			7.27	-8.40%	82.26%	605.65m	80.78	4.40b			0.09	
fool	lsi	-2.48%	$7.09	$7.16	-0.18	4,235,880	$7.26	$7.07	$7.27	$7.74	$3.89		145.40	$4.29b				
foxbusiness	lsi		$7.09		-0.18	4,244,369			$7.27									
google-finance	lsi	(-2.48%)	7.09	7.16	-0.18	4.24m	7.26	7.07		7.74	3.89	605.65m	83.39	4.29b			0.09	
howthemarketworks	lsi	-2.476%	7.09	7.16	-0.18	4,235,568	7.255	7.07	7.27									
hpcwire	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,244,169	7.255	7.070	7.270	7.700	3.890	605,650,469						
insidestocks	lsi	-2.48%	7.09	7.19	-0.18	4237180	7.25	7.07					price earnings ratio: 14.77					
investopedia	lsi	-2.48 %	$7.09	7.16	-0.18				7.27									
investorguide	lsi	-2.48%	7.09	7.16	-0.18		7.25	7.155		7.70	3.89		165.23	4.294b			0.044	
marketintellisearch	lsi	-2.48 %	$7.09	$7.16	-0.18	4196.20k	$7.25	$7.07	$7.27			605.65m	80.78	4.40b	0.0 %		0.09	
marketwatch	lsi	-2.48%	$7.04	open: 7.16	-0.18	9,455	$7.26	$7.07	$7.27	$7.74	$3.89			$4.50b				
minyanville	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,242,757	7.255	7.070	7.270	7.700	3.890	605,650,469						
msn-money	lsi	-2.48%	7.09	7.16	-0.18	4.24 mil	7.26	7.07	7.27	7.74	3.89	605.65 mil	101.29	4.4 bil			0.04	
nasdaq-com	lsi	2.48%	$ 7.09		0.18	4,235,880	$ 7.255	$ 7.07	$ 7.27	$ 7.74	$ 3.89	605,650,000	141.8	$ 4,294,058,500			$ 0.05	
optimum	lsi	-2.48%	7.09 ( 4:02 pm edt)	7.16	-0.18	4,235,568	7.25	7.07	7.27	7.74	3.89	605.65m	118.2	4.3b			0.06	
paidcontent	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,242,757	7.255	7.070	7.270	7.700	3.890	605,650,469						
pc-quote	lsi	-2.48%	7.09	7.16	-0.18	4,244,369	7.255	7.07	7.27	7.74	3.89	621,026,192	103.85714	4,403,076,000				
personal-wealth-biz	lsi	-2.48%	7.09	7.16	-0.18	4,244,369	7.255	7.07	7.27	7.70	3.89		165.23			0.00	0.044	
predictwallstreet	lsi	-2.48%	7.09		-0.18	4,242,757												
raymond-james	lsi	-2.48	7.09	7.16	-0.18	4,242,757	7.26	7.07	7.09	7.74	3.89		118.17				0.06	
renewable-energy-world	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,242,757	7.255	7.070	7.270	7.700	3.890	605,650,469						
screamingmedia	lsi	-2.48%	$	open: 7.16	-0.18	15,232	$7.26	$7.07	$7.27	$7.74	$3.89			$4.50b				
scroli	lsi	-2.48%	lsi 7.09	7.16	-0.18	3,768,708	7.26	7.07	7.27	7.74	3.89		83.39				0.09	
simple-stock-quotes	lsi	-2.48%	last trade: 7.09		change: -0.180								p/e ratio: 165.23					
smartmoney	lsi	(-2.48%)	7.09	$7.16	-0.18	4,242,757	$7.26	$7.07	$7.27	$7.74	$3.89			4,403,100	0.00%	$0.00		
stocknod	lsi	-2.476%	7.090 usd	7.160	-0.1800	4,242,757	7.255	7.070	7.270	7.700	3.890	605,650,469						
stockpickr	lsi	-2.48%	$7.09 -0.18 | -2.48%	7.19	-0.18	4.24m	7.26	7.07	7.27	7.74	3.89							
stocksmart	lsi	%	$7.125	5.98		668,784	7.46	7.12										
stocktwits	lsi	-2.54%	7.08		-0.18													
streetinsider-com	lsi	2.48%	7.09	$7.16	-0.18	4,242,757	$7.26	$7.07	$7.27	$7.74	$3.89		118.17				$0.06	
thecramerreport	lsi		7.09	7.16	-0.18	4242857	7.255	7.07										
thestree	lsi	-2.48%	$7.09	7.19	-0.18	4242757	7.26	7.07	7.27	-7.74	3.89	6.05650469e8		4.499982985e9				
tickerspy	lsi	-2.48%	$7.09	7.16	-0.18	4,242,757	7.25	7.07	7.27	7.74	3.89		103.9	4.4b	0.00%	$0.00		
tmx-quotemedia	lsi	-2.48%	7.090	7.160	-0.180	4,244,369	7.255	7.070	7.270	7.740	3.890	605,650,469	145.40	4,294,061,825			0.05	
updown	lsi	-2.48%	$7.09	$7.16	-$0.18	4,235,568	$7.26	$7.07	$7.27	$7.74	$3.89	605.65b	165.57	$4.40b			0.04	
wallstreetsurvivor	lsi	-2.48%	7.09	7.16	-0.18	4,235,568	7.26	7.07		7.74	4.01		145.40	$4b			0.06	
yahoo-finance	lsi	2.48%	7.09	7.16	0.18	4,242,757	7.26	7.07	7.27	7.74	3.89		161.14	4.29b			0.04	
ycharts-com	lsi	-2.54%	7.08		-0.18					7.74	3.89		141.70	4.36b	0.00%		0.05	
zacks	lsi	(-2.48%)	7.09		-0.18	vol.  4,242,757	7.26	7.07		7.74	3.89		19.13	4.40 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
business-insider	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
chron	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
cio-com	ptv	+2.94%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	4.91	+0.00	776	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
financial-content	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	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	(2.94%)	0.175	0.17	+0.005	41,000.00	0.17	0.17		0.31	0.16	145.44m		25.45m			-0.02	
howthemarketworks	ptv																	
hpcwire	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-1.71 %	$1.15	$1.16	-0.02	248.60k	$1.17	$1.15	$1.17						%			
marketwatch	ptv	+2.94%	$0.18	open: 0.17	+0.0050	41,000	$0.18	$0.17	$0.17	$0.31	$0.16			$24.99m				
minyanville	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	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	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	0.3050	0.1550	145,436,617						
screamingmedia	ptv	+2.94%	$	open: 0.17	+0.0050	41,000	$0.18	$0.17	$0.17	$0.31	$0.16			$24.99m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	+2.941%	0.1750 cad	0.1700	+0.0050	41,000	0.1750	0.1700	0.1700	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	$4.91		776	$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	(5.88%)	0.18		0.01	vol.  41,000	0.18	0.17		0.31	0.16							
advfn	casc	-2.01	51.67	51.95	-1.06	85555	52.21	51.31										
barchart	casc	-2.01%	51.67	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.17		15.61	$566.82 m	1.5%	$0.80	+2.87	
barrons	casc	2.01%	51.67	51.95	-1.06	84,457	52.21	51.31				11.10 million		$590.11 million	1.55%	$0.2		
bloomberg	casc	-2.010%	51.670	51.950	-1.060	85,555	52.210	51.310		53.53	27.55	11.057mil	15.424	571.314mil	1.161	0.200 regular cash	3.350	
boston-com	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
bostonmerchant	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
business-insider	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
chron	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
cio-com	casc	-2.01%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982	18.00	571m	1.5	0.8		
cnn-money	casc	-2.01%	51.67	51.95	-1.06	85,555	52.21	51.31	52.73				18.0	$571.3m	1.55%			
easystockalterts	casc	-2.04%	51.67	51.95	-1.06	85555	52.21	51.31	52.73	53.53	27.55		18.00				2.87	
eresearch-fidelity-com	casc	-2.01%	51.6700	51.9500	-1.0600	85,555	52.2100	51.3100	52.7300	53.5300	27.5500	11,057,000	18.37	$583.04m	1.52%	$0.200000		
finance-abc7-com	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
finance-abc7chicago-com	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
financial-content	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
finapps-forbes-com	casc	-2.0%	$51.67	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.55	11 mil	18.0	571 mil	1.5	0.80	2.87	
finviz	casc	-2.01%	51.67			85,555			52.73	-3.47%	90.19%	11.06m	18.00	571.47m		0.80	2.87	
fool	casc	-2.01%	$51.67	$51.95	-1.06	84,457	$52.21	$51.31	$52.73	$53.53	$27.55		18.40	$571.31m	0.10%	0.80		
foxbusiness	casc		$51.67		-1.06	85,882			$52.73									
google-finance	casc	(-2.01%)	51.67	51.95	-1.06	85,555.00	52.21	51.31		53.53	27.55	11.06m	17.97	571.31m	1.55	0.20	2.87	
howthemarketworks	casc	-2.01%	51.67	51.95	-1.06	84,457	52.21	51.31	52.73									
hpcwire	casc	-2.010%	51.67 usd	51.95	-1.060	85,882	52.21	51.31	52.73	53.53	27.55	11,056,982						
insidestocks	casc	-2.01%	51.67	51.95	-1.06	84457	52.21	51.31										
investopedia	casc	-2.01 %	$51.67	51.95	-1.06				52.73									
investorguide	casc	-2.01%	51.67		-1.06		51.99	51.43		52.53	27.34		18.25	571.3m			2.89	
marketintellisearch	casc	-2.01 %	$51.67	$51.95	-1.06	82.90k	$52.21	$51.31	$52.73			11.06m	18.37	0.58b	1.52 %		2.87	
marketwatch	casc	-2.01%	$51.67	open: 51.95	-1.06	1,431	$52.21	$51.31	$52.73	$53.53	$27.55		18.11	$590.11m	1.55%	0.20	2.85	
minyanville	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
msn-money	casc	-2.01%	51.67	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.55	11.06 mil	17.94	583.03 mil	1.52%	0.80	2.88	
nasdaq-com	casc	2.01%	$ 51.67		1.06	85,555	$ 52.21	$ 51.31	$ 52.73	$ 53.53	$ 27.55	10,973,000	18	$ 566,974,910	1.52 %	$0.800000	$ 2.87	
optimum	casc	-2.01%	51.67 ( 4:15 pm edt)	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.55	11.06m	18.0	571.3m	1.55	0.80	2.87	
paidcontent	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
pc-quote	casc	-2.01%	51.67	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.55	11,283,832	18.30903	583,036,000		0.2		
personal-wealth-biz	casc	-2.01%	51.67	51.95	-1.06	85,882	52.21	51.31	52.73	52.53	27.34		18.25		0.85	0.45	2.89	
predictwallstreet	casc	-2.01%	51.67		-1.06	85,555												
raymond-james	casc	-2.01	51.67	51.95	-1.06	85,555	52.21	51.31	51.67	53.53	27.55		17.52				2.95	
renewable-energy-world	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
screamingmedia	casc	-2.01%	$	open: 51.95	-1.06	1,104	$52.21	$51.31	$52.73	$53.53	$27.55		18.11	$590.11m	1.55%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	-2.01%	last trade: 51.67		change: -1.060								p/e ratio: 18.25					
smartmoney	casc	(-2.01%)	51.67	$51.95	-1.06	85,555	$52.21	$51.31	$52.73	$53.53	$27.55			583,000	1.52%	$0.20		
stocknod	casc	-2.010%	51.67 usd	51.95	-1.060	85,555	52.21	51.31	52.73	53.53	27.55	11,056,982						
stockpickr	casc	-2.01%	$51.67 -1.06 | -2.01%	51.95	-1.06	85.56k	52.21	51.31	52.73	53.53	27.55							
stocksmart	casc	%	$39.23	45.53		8,874	40.4	39.05										
stocktwits	casc	-2.01%	51.67		-1.06													
streetinsider-com	casc	2.01%	51.67	$51.95	-1.06	85,555	$52.21	$51.31	$52.73	$53.53	$27.55		18.00				$2.87	
thecramerreport	casc		51.67	51.95	-1.06	85555	52.21	51.31										
thestree	casc	-2.01%	$51.67	51.95	-1.06	85555	52.21	51.31	52.73	-53.53	27.55	1.1056982e7		5.90111129e8				
tickerspy	casc	-2.01%	$51.67	51.95	-1.06	85,555	52.21	51.31	52.73	53.53	27.55		18.3	583.0m	1.52%	$0.20		
tmx-quotemedia	casc	-2.01%	51.670	51.950	-1.060	85,882	52.210	51.310	52.730	53.530	27.550	11,056,982	18.40	571,314,260	1.548	0.200 usd	2.87	
updown	casc	-2.01%	$51.67	$51.95	-$1.06	84,351	$52.21	$51.31	$52.73	$53.53	$27.55	10.97b	17.88	$583m			2.95	
wallstreetsurvivor	casc	-2.01%	51.67	51.95	-1.06	84,457	52.21	51.31		53.53	27.55		18.40	$583m	1.50%	0.27 -	1.93	
yahoo-finance	casc	2.01%	51.67	51.95	1.06	85,555	52.21	51.31	52.73	52.53	27.34		17.88	571.26m	1.50%	0.80	2.89	
ycharts-com	casc	-2.01%	51.67		-1.06					53.53	27.55		17.94	566.82m	1.84%		2.88	
zacks	casc	(-2.01%)	51.67		-1.06	vol.  85,555	52.21	51.31		53.53	27.55		15.42	583.04 m	1.52	0.80	3.42	
advfn	sivb	-1.05	60.41	60.3	-0.64	564726	60.66	59.97										
barchart	sivb	-1.05%	60.41	60.13	-0.64	564,726	60.66	59.97	61.05	61.63	36.72		27.55	$2.57 b			+2.56	
barrons	sivb	1.05%	60.41	60.30	-0.64	564,726	60.66	59.97				42.48 million		$2.62 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	-1.048%	60.410	60.300	-0.640	564,726	60.660	59.970		61.63	36.72	42.887mil	23.598	2,590.801mil			2.560	
boston-com	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
bostonmerchant	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
business-insider	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
chron	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
cio-com	sivb	-1.05%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953	23.60	3b				
cnn-money	sivb	-1.05%	60.41	60.30	-0.64	564,726	60.66	59.97	61.05				23.6	$2.6b				
easystockalterts	sivb	-1.06%	60.41	60.30	-0.64	564726	60.66	59.97	61.05	61.63	36.72		23.60				2.56	
eresearch-fidelity-com	sivb	-1.05%	60.4100	60.3000	-0.6400	564,726	60.6600	59.9700	61.0500	61.6300	36.7200	42,887,000	23.85	$2.62b				
finance-abc7-com	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
finance-abc7chicago-com	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
financial-content	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
finapps-forbes-com	sivb	-1.0%	$60.41	60.30	-0.64	564,726	60.66	59.97	61.05	61.63	36.72	43 mil	23.6	3 bil	0.0	0.00	2.56	
finviz	sivb	-1.05%	60.41			563,926			61.05	-1.98%	64.52%	42.89m	23.69	2.59b			2.55	
fool	sivb	-1.05%	$60.41	$60.30	-0.64	564,726	$60.66	$59.97	$61.05	$61.63	$36.72		23.80	$2.59b				
foxbusiness	sivb		$60.41		-0.64	567,392			$61.05									
google-finance	sivb	(-1.05%)	60.41	60.30	-0.64	564,726.00	60.66	59.97		61.63	36.72	42.89m	23.65	2.59b			2.55	
howthemarketworks	sivb	-1.048%	60.41	60.3	-0.64	558,464	60.66	59.97	61.05									
hpcwire	sivb	-1.048%	60.41 usd	60.30	-0.6400	566,257	60.66	59.97	61.05	61.63	36.72	42,886,953						
insidestocks	sivb	-1.05%	60.41	60.13	-0.64	565800	60.66	59.97					price earnings ratio: 22.37					
investopedia	sivb	-1.05 %	$60.41	60.30	-0.64				61.05									
investorguide	sivb	-1.05%	60.41	60.13	-0.64		60.66	59.97		60.73	36.72		23.83	2.591b			2.562	
marketintellisearch	sivb	-1.05 %	$60.41	$60.13	-0.64	546.30k	$60.66	$59.97	$61.05			42.89m	23.69	2.59b	0.0 %		2.55	
marketwatch	sivb	-1.05%	$60.41	open: 60.30	-0.64	16,148	$60.66	$59.97	$61.05	$61.63	$36.72		23.98	$2.62b			2.52	
minyanville	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
msn-money	sivb	-1.05%	60.41	60.30	-0.64	564,726	60.66	59.97	61.05	61.63	36.72	42.89 mil	23.60	2.62 bil			2.56	
nasdaq-com	sivb	1.05%	$ 60.41	$ 60.30	0.64	564,726	$ 60.66	$ 59.97	$ 61.05	$ 61.63	$ 36.72	42,887,000	23.6	$ 2,590,803,670			$ 2.56	
optimum	sivb	-1.05%	60.41 ( 4:30 pm edt)	60.30	-0.64	564,726	60.66	59.97	61.05	61.63	36.72	42.89m	23.6	2.6b			2.56	
paidcontent	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
pc-quote	sivb	-1.05%	60.41	60.3	-0.64	564,726	60.66	59.97	61.05	61.63	36.72	43,341,359	23.84766	2,618,252,000				
personal-wealth-biz	sivb	-1.05%	60.41	60.13	-0.64	567,392	60.66	59.97	61.05	60.73	36.72		23.83			0.00	2.562	
predictwallstreet	sivb	-1.05%	60.35		-0.64	564,726												
raymond-james	sivb	-1.05	60.41	60.30	-0.64	564,726	60.66	59.97	60.41	61.63	36.72		23.15				2.61	
renewable-energy-world	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
screamingmedia	sivb	-1.05%	$	open: 60.30	-0.64	13,778	$60.66	$59.97	$61.05	$61.63	$36.72		23.98	$2.62b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	-1.05%	last trade: 60.41		change: -0.640								p/e ratio: 23.83					
smartmoney	sivb	(-1.05%)	60.41	$60.30	-0.64	564,726	$60.66	$59.97	$61.05	$61.63	$36.72			2,618,200	0.00%	$0.00		
stocknod	sivb	-1.048%	60.41 usd	60.30	-0.6400	564,726	60.66	59.97	61.05	61.63	36.72	42,886,953						
stockpickr	sivb	-1.05%	$60.41 -0.64 | -1.05%	60.30	-0.64	563.93k	60.66	59.97	61.05	61.63	36.72							
stocksmart	sivb	%	$57.12	53.74		53,304	59.2	56.67										
stocktwits	sivb	-1.06%	60.40		-0.65													
streetinsider-com	sivb	1.05%	60.41	$60.30	-0.64	564,726	$60.66	$59.97	$61.05	$61.63	$36.72		23.60				$2.56	
thecramerreport	sivb		60.41	60.13	-0.64	564726	60.66	59.97										
thestree	sivb	-1.05%	$60.41	60.3	-0.64	563926	60.66	59.97	61.05	-61.63	36.72	4.2886953e7		2.623394915e9				
tickerspy	sivb	-1.05%	$60.41	60.30	-0.64	564,726	60.66	59.97	61.05	61.63	36.72		23.8	2.6b	0.00%	$0.00		
tmx-quotemedia	sivb	-1.05%	60.410	60.300	-0.640	567,392	60.660	59.970	61.050	61.630	36.720	42,886,953	23.80	2,590,800,831			2.56	
updown	sivb	-1.05%	$60.41	$60.30	-$0.64	551,244	$60.66	$59.97	$61.05	$61.63	$36.72	42.88b	23.46	$2.61b			2.60	
wallstreetsurvivor	sivb	-1.05%	60.41	60.30	-0.64	558,464	60.66	59.97		61.63	36.72		23.80	$3b			2.24	
yahoo-finance	sivb	1.05%	60.41	60.13	0.64	564,726	60.66	59.97	61.05	61.63	36.72		23.58	2.59b			2.56	
ycharts-com	sivb	-1.08%	60.40		-0.66					61.63	36.72		23.59	2.57b	0.00%		2.56	
zacks	sivb	(-1.05%)	60.41		-0.64	vol.  564,726	60.66	59.97		61.63	36.72		27.5	2.62 b	0.00	0.00	2.22	
advfn	nihd	-2.96	42.29	43.19	-1.29	1027002	43.22	42.15										
barchart	nihd	-2.96%	42.29	43.19	-1.29	956,384	43.22	42.15	43.58	46.32	33.92		18.58	$7.18 b			+2.36	
barrons	nihd	2.96%	42.29	43.19	-1.29	1.025m	43.22	42.15				175.71 million		$7.46 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	-2.960%	42.290	43.190	-1.290	1,026,802	43.220	42.150		46.32	33.92	170.197mil	18.796	7,197.649mil			2.250	
boston-com	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
bostonmerchant	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
business-insider	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
chron	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
cio-com	nihd	-2.96%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413	18.80	7b				
cnn-money	nihd	-2.96%	42.29	43.19	-1.29	1,024,964	43.22	42.15	43.58				18.8	$7.2b				
easystockalterts	nihd	-2.99%	42.29	43.19	-1.29	1026702	43.22	42.15	43.58	46.32	33.92		18.80				2.25	
eresearch-fidelity-com	nihd	-2.96%	42.2900	43.1900	-1.2900	1,026,802	43.2200	42.1500	43.5800	46.3200	33.9200	170,197,000	19.37	$7.42b				
finance-abc7-com	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
finance-abc7chicago-com	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
financial-content	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
finapps-forbes-com	nihd	-3.0%	$42.29	43.19	-1.29	1,026,802	43.22	42.15	43.58	46.32	33.92	170 mil	17.9	7 bil	0.0	0.00	2.36	
finviz	nihd	-2.96%	42.29			1,026,802			43.58	-8.70%	24.68%	170.20m	19.37	7.42b			2.25	
fool	nihd	-2.96%	$42.29	$43.19	-1.29	1,025,502	$43.22	$42.15	$43.58	$46.32	$33.92		19.40	$7.20b				
foxbusiness	nihd		$42.29		-1.29	1,028,056			$43.58									
google-finance	nihd	(-2.96%)	42.29	43.19	-1.29	1.03m	43.22	42.15		46.32	33.92	170.20m	18.78	7.20b			2.25	
howthemarketworks	nihd	-2.96%	42.29	43.19	-1.29	1,026,702	43.22	42.15	43.58									
hpcwire	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
insidestocks	nihd	-2.96%	42.29	43.19	-1.29	926698	43.22	42.15					price earnings ratio: 17.92					
investopedia	nihd	-2.96 %	$42.29	43.19	-1.29				43.58									
investorguide	nihd	-2.98%	42.28	43.22	-1.30		43.22	42.18		46.32	32.36		19.30	7.196b			2.258	
marketintellisearch	nihd	-2.96 %	$42.29	$43.19	-1.29	1011.40k	$43.22	$42.15	$43.58			170.20m	19.37	7.42b	0.0 %		2.25	
marketwatch	nihd	-2.96%	$42.29	open: 43.19	-1.29	5,749	$43.22	$42.15	$43.58	$46.32	$33.92		19.02	$7.46b			2.22	
minyanville	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
msn-money	nihd	-2.96%	42.29	43.19	-1.29	1.03 mil	43.22	42.15	43.58	46.32	33.92	170.20 mil	18.63	7.42 bil			2.25	
nasdaq-com	nihd	2.96%	$ 42.29	$ 43.19	1.29	1,026,802	$ 43.22	$ 42.15	$ 43.58	$ 46.32	$ 33.92	170,197,000	17.92	$ 7,197,631,130			$ 2.36	
optimum	nihd	-2.96%	42.29 ( 4:00 pm edt)	43.19	-1.29	1,024,306	43.22	42.15	43.58	46.32	33.92	170.20m	18.8	7.2b			2.25	
paidcontent	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
pc-quote	nihd	-2.96%	42.29	43.19	-1.29	1,032,496	43.22	42.15	43.58	46.32	33.92	175,388,626	19.19824	7,417,185,000				
personal-wealth-biz	nihd	-2.96%	42.29	43.22	-1.29	1,028,056	43.22	42.15	43.58	46.32	32.36		19.30			0.00	2.258	
predictwallstreet	nihd	-2.96%	42.29		-1.29	1,026,802												
raymond-james	nihd	-2.96	42.29	43.19	-1.29	1,026,802	43.22	42.15	42.29	46.32	33.92		18.39				2.30	
renewable-energy-world	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
screamingmedia	nihd	-2.96%	$	open: 43.19	-1.29	5,749	$43.22	$42.15	$43.58	$46.32	$33.92		19.02	$7.46b			2.22	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	-2.96%	last trade: 42.29		change: -1.290								p/e ratio: 19.3					
smartmoney	nihd	(-2.96%)	42.29	$43.19	-1.29	1,026,802	$43.22	$42.15	$43.58	$46.32	$33.92			7,417,200	0.00%	$0.00		
stocknod	nihd	-2.960%	42.29 usd	43.19	-1.290	1,026,702	43.22	42.15	43.58	46.32	33.92	170,197,413						
stockpickr	nihd	-2.96%	$42.29 -1.29 | -2.96%	43.19	-1.29	1.03m	43.22	42.15	43.58	46.32	33.92							
stocksmart	nihd	%	$42.935	44.23		223,925	43.72	42.87										
stocktwits	nihd	-3.01%	42.27		-1.31													
streetinsider-com	nihd	2.96%	42.29	$43.19	-1.29	1,026,702	$43.22	$42.15	$43.58	$46.32	$33.92		18.80				$2.25	
thecramerreport	nihd		42.29	43.22	-1.29	1026802	43.22	42.15										
thestree	nihd	-2.96%	$42.29	43.19	-1.29	1026802	43.22	42.15	43.58	-46.32	33.92	1.70197413e8		7.464858534e9				
tickerspy	nihd	-2.96%	$42.29	43.19	-1.29	1,026,802	43.22	42.15	43.58	46.32	33.92		19.2	7.3b	0.00%	$0.00		
tmx-quotemedia	nihd	-2.96%	42.290	43.190	-1.290	1,028,056	43.220	42.150	43.580	46.320	33.920	170,197,413	19.40	7,197,648,596			2.25	
updown	nihd	-2.96%	$42.29	$43.19	-$1.29	1,024,964	$43.22	$42.15	$43.58	$46.32	$33.92	170.19b	18.90	$7.41b			2.31	
wallstreetsurvivor	nihd	-2.96%	42.29	43.19	-1.29	1,026,702	43.22	42.15		46.32	35.55		19.40	$7b			1.99	
yahoo-finance	nihd	2.96%	42.29	43.22	1.29	1,026,802	43.22	42.15	43.58	46.32	33.92		18.73	7.20b			2.26	
ycharts-com	nihd	-3.01%	42.27		-1.31					46.32	33.92		18.62	7.17b	0.00%		2.27	
zacks	nihd	(-2.96%)	42.29		-1.29	vol.  1,026,802	43.22	42.15		46.32	33.92		18.47	7.42 b	0.00	0.00	2.36	
advfn	cpy	-4.38	12.66	13.13	-0.58	37617	13.13	12.6										
barchart	cpy	-4.38%	12.66	13.13	-0.58	37,617	13.13	12.60	13.24	30.14	11.76		8.63	$88.62 m	7.52%	$1.00	+0.87	
barrons	cpy	4.38%	12.66	13.13	-0.58	37,617	13.13	12.60				7.27 million		$93.59 million	7.90%	$0.25		
bloomberg	cpy	-4.381%	12.660	13.130	-0.580	37,617	13.130	12.600		31.00	11.76	7.039mil	7.404	89.117mil	7.880	0.250 regular cash	1.710	
boston-com	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
bostonmerchant	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
business-insider	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
chron	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
cio-com	cpy	-4.38%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238	14.72	89m	7.6	1		
cnn-money	cpy	-4.38%today&rsquo;s change	12.66data as of 4:01pm et	13.13	-0.58	37,617	13.13	12.60	13.24				14.7	$89.1m	7.90%			
easystockalterts	cpy	-4.42%	12.66	13.13	-0.58	37617	13.13	12.60	13.24	31.00	11.76		14.72				0.86	
eresearch-fidelity-com	cpy	-4.38%	12.6600	13.1300	-0.5800	37,617	13.1300	12.6000	13.2400	31.0000	11.7600	7,039,000	15.22	$93.20m	7.55%	$0.250000		
finance-abc7-com	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
financial-content	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	-4.4%	$12.66	13.13	-0.58	37,617	13.13	12.60	13.24	31.00	11.76	7 mil	14.6	89 mil	7.9	1.00	0.87	
finviz	cpy	-4.38%	12.66			37,617			13.24	-57.99%	7.65%	7.04m	14.72	89.13m		1.00	0.86	
fool	cpy	-4.38%	$12.66	$13.13	-0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76		15.40	$89.12m	4.90%	1.00		
foxbusiness	cpy		$12.66		-0.58	37,617			$13.24									
google-finance	cpy	(-4.38%)	12.66	13.13	-0.58	37,617.00	13.13	12.60		31.00	11.76	7.04m	14.72	89.12m	7.90	0.25	0.86	
howthemarketworks	cpy	-4.381%	12.66	13.13	-0.58	37,617	13.13	12.6	13.24									
hpcwire	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
insidestocks	cpy	-4.38%	12.66	13.13	-0.58	37617	13.13	12.60										
investopedia	cpy	-4.38 %	$12.66	13.13	-0.58				13.24									
investorguide	cpy	-4.38%	12.66	13.13	-0.58		13.13	12.60		31.00	14.00		15.52	89.1m			0.853	
marketintellisearch	cpy	-4.38 %	$12.66	$13.13	-0.58	40.60k	$13.13	$12.60	$13.24			7.04m	15.40	0.09b	7.55 %		0.86	
marketwatch	cpy	-4.38%	$12.66	open: 13.13	-0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76		13.15	$93.59m	7.90%	0.25	0.96	
minyanville	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
msn-money	cpy	-4.38%	12.66	13.13	-0.58	37,617	13.13	12.60	13.24	31.00	11.76	7.04 mil	15.07	93.2 mil	7.55%	1.00	0.86	
nasdaq-com	cpy	4.38%	$ 12.66		0.58	37,617	$ 13.13	$ 12.60	$ 13.24	$ 31	$ 11.76	7,004,000	14.55	$ 88,670,640	7.55 %	$1.000000	$ 0.87	
optimum	cpy	-4.38%	12.66 ( 4:15 pm edt)	13.13	-0.58	37,617	13.13	12.60	13.24	31.00	11.76	7.04m	14.7	89.1m	7.90	1.00	0.86	
paidcontent	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
pc-quote	cpy	-4.38%	12.66	13.13	-0.58	37,617	13.13	12.6	13.24	31.00	11.76	7,364,621	15.7619	93,236,000		0.25		
personal-wealth-biz	cpy	-4.38%	12.66	13.13	-0.58	37,617	13.13	12.60	13.24	31.00	14.00		15.52		7.55	1.00	0.853	
predictwallstreet	cpy	-4.38%	12.66		-0.58	37,617												
raymond-james	cpy	-4.38	12.66	13.13	-0.58	37,617	13.13	12.60	12.66	31.00	11.76		14.39				0.88	
renewable-energy-world	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
screamingmedia	cpy	-4.38%	$	open: 13.13	-0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76		13.15	$93.59m	7.90%	0.25	0.96	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	-4.38%	last trade: 12.66		change: -0.580								p/e ratio: 15.52					
smartmoney	cpy	(-4.38%)	12.66	$13.13	-0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76			93,200	7.55%	$0.25		
stocknod	cpy	-4.381%	12.66 usd	13.13	-0.5800	37,617	13.13	12.60	13.24	31.00	11.76	7,039,238						
stockpickr	cpy	-4.38%	$12.66 -0.58 | -4.38%	13.13	-0.58	37.62k	13.13	12.60	13.24	31.00	11.76							
stocksmart	cpy	%	$14.16	22.19		1,344	14.25	14.1										
stocktwits	cpy	-4.38%	12.66		-0.58													
streetinsider-com	cpy	4.38%	12.66	$13.13	-0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76		14.72				$0.86	
thecramerreport	cpy		12.66	13.13	-0.58	37617	13.13	12.60										
thestree	cpy	-4.38%	$12.66	13.13	-0.58	37617	13.13	12.6	13.24	-31.0	11.76	7039238.0		9.3551473e7				
tickerspy	cpy	-4.38%	$12.66	13.13	-0.58	37,617	13.13	12.60	13.24	31.00	11.76		15.8	92.7m	7.55%	$0.25		
tmx-quotemedia	cpy	-4.38%	12.660	13.130	-0.580	37,617	13.130	12.600	13.240	31.000	11.760	7,039,238	15.40	89,116,753	7.899	0.250 usd	0.86	
updown	cpy	-4.38%	$12.66	$13.13	-$0.58	37,617	$13.13	$12.60	$13.24	$31.00	$11.76	7.00b	15.62	$93m			0.85	
wallstreetsurvivor	cpy	-4.38%	12.66	13.13	-0.58	37,617	13.13	12.60		31.00	11.76		15.40	$93m	7.60%	0.91 -	1.64	
yahoo-finance	cpy	4.38%	12.66	13.13	0.58	37,617	13.13	12.60	13.24	31.00	11.76		14.84	89.11m	7.60%	1.00	0.85	
ycharts-com	cpy	-4.38%	12.66		-0.58					31.00	11.76		15.07	88.62m	7.84%		0.84	
zacks	cpy	(-4.38%)	12.66		-0.58	vol.  37,617	13.13	12.60		31.00	11.76		8.6	93.24 m	7.55	1.00	1.54	
advfn	uri	-4.13	24.86	25.33	-1.07	1380694	25.59	24.58										
barchart	uri	-4.13%	24.86	25.33	-1.07	1,380,694	25.59	24.58	25.93	34.78	9.27		54.33	$1.51 b			-0.18	
barrons	uri	4.13%	24.86	25.33	-1.07	1.375m	25.59	24.58				60.46 million		$1.66 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	-4.126%	24.860	25.330	-1.070	1,380,694	25.590	24.580		34.78	9.27	62.503mil	50.735	1,553.822mil			0.490	
boston-com	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
bostonmerchant	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
business-insider	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
chron	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
cio-com	uri	-4.13%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897		2b				
cnn-money	uri	-4.13%	24.86	25.33	-1.07	1,380,694	25.59	24.58	25.93				nm	$1.6b				
easystockalterts	uri	-4.22%	24.86	25.33	-1.07	1380694	25.59	24.58	25.93	34.78	8.87						-0.12	
eresearch-fidelity-com	uri	-4.13%	24.8600	25.3300	-1.0700	1,380,694	25.5900	24.5800	25.9300	34.7800	9.2100	61,070,000	nm	$1.58b				
finance-abc7-com	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
finance-abc7chicago-com	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
financial-content	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
finapps-forbes-com	uri	-4.1%	$24.86	25.33	-1.07	1,380,694	25.59	24.58	25.93	34.78	9.21	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	-4.13%	24.86			1,380,694			25.93	-28.52%	169.92%	61.07m		1.52b			-0.10	
fool	uri	-4.13%	$24.86	$25.33	-1.07	1,380,694	$25.59	$24.58	$25.93	$34.78	$9.21		0.00	$1.55b				
foxbusiness	uri		$24.86		-1.07	1,382,925			$25.93									
google-finance	uri	(-4.13%)	24.86	25.33	-1.07	1.38m	25.59	24.58		34.78	9.21	62.50m		1.55b			-0.10	
howthemarketworks	uri	-4.126%	24.86	25.33	-1.07	1,374,684	25.59	24.58	25.93									
hpcwire	uri	-4.126%	24.86 usd	25.33	-1.070	1,382,925	25.59	24.58	25.93	34.78	9.210	62,502,897						
insidestocks	uri	-4.13%	24.86	25.33	-1.07	1382900	25.59	24.58					price earnings ratio: 50.73					
investopedia	uri	-4.13 %	$24.86	25.33	-1.07				25.93									
investorguide	uri	-4.13%	24.86	25.33	-1.07		25.57	25.05		34.78	8.20			1.554b			-0.099	
marketintellisearch	uri	-4.13 %	$24.86	$25.33	-1.07	1333.10k	$25.59	$24.58	$25.93			61.07m	0.00	1.52b	0.0 %		-0.10	
marketwatch	uri	-4.13%	$24.86	open: 25.33	-1.07	19,711	$25.59	$24.58	$25.93	$34.78	$9.27			$1.66b				
minyanville	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
msn-money	uri	-4.13%	24.86	25.33	-1.07	1.38 mil	25.59	24.58	25.93	34.78	9.21	61.07 mil	-191.23	1.58 bil			-0.16	
nasdaq-com	uri	4.13%	$ 24.86		1.07	1,380,694	$ 25.59	$ 24.58	$ 25.93	$ 34.78	$ 9.21	62,503,000		$ 1,553,824,580			$ -0.18	
optimum	uri	-4.13%	24.86 ( 4:15 pm edt)	25.33	-1.07	1,380,694	25.59	24.58	25.93	34.78	8.87	62.50m		1.6b			-0.12	
paidcontent	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
pc-quote	uri	-4.13%	24.86	25.33	-1.07	1,380,694	25.59	24.58	25.93	34.78	9.21	65,193,194	-199.46153	1,620,703,000				
personal-wealth-biz	uri	-4.13%	24.86	25.33	-1.07	1,382,925	25.59	24.58	25.93	34.78	8.20					0.00	-0.099	
predictwallstreet	uri	-4.13%	24.86		-1.07	1,374,684												
raymond-james	uri	-4.13	24.86	25.33	-1.07	1,380,694	25.59	24.58	24.86	34.78	9.27						-0.06	
renewable-energy-world	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
screamingmedia	uri	-4.13%	$	open: 25.33	-1.07	17,480	$25.59	$24.58	$25.93	$34.78	$9.27			$1.66b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	-4.13%	last trade: 24.86		change: -1.070													
smartmoney	uri	(-4.13%)	24.86	$25.33	-1.07	1,380,694	$25.59	$24.58	$25.93	$34.78	$9.21			1,620,700	0.00%	$0.00		
stocknod	uri	-4.126%	24.86 usd	25.33	-1.070	1,380,694	25.59	24.58	25.93	34.78	9.210	62,502,897						
stockpickr	uri	-4.13%	$24.86 -1.07 | -4.13%	25.33	-1.07	1.38m	25.59	24.58	25.93	34.78	9.21							
stocksmart	uri	%	$25.55	22.7		143,762	27.18	25.43										
stocktwits	uri	-4.13%	24.86		-1.07													
streetinsider-com	uri	4.13%	24.86	$25.33	-1.07	1,380,694	$25.59	$24.58	$25.93	$34.78	$8.87						$-0.12	
thecramerreport	uri		24.86	25.33	-1.07	1380694	25.59	24.58										
thestree	uri	-4.13%	$24.86	25.33	-1.07	1380694	25.59	24.58	25.93	-34.78	9.21	6.2502897e7		1.663827118e9				
tickerspy	uri	-4.13%	$24.86	25.33	-1.07	1,380,694	25.59	24.58	25.93	34.78	9.21		-199.5	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	-4.13%	24.860	25.330	-1.070	1,382,925	25.590	24.580	25.930	34.780	9.270	62,502,897		1,553,822,019			-0.18	
updown	uri	-4.13%	$24.86	$25.33	-$1.07	1,363,214	$25.59	$24.58	$25.93	$34.78	$9.27	62.50b		$1.62b			-0.10	
wallstreetsurvivor	uri	-4.13%	24.86	25.33	-1.07	1,374,684	25.59	24.58		34.78	10.89			$2b			-0.44	
yahoo-finance	uri	4.13%	24.86	25.33	1.07	1,380,694	25.59	24.58	25.93	34.78	9.21			1.55b			-0.10	
ycharts-com	uri	-4.13%	24.86		-1.07					34.78	9.27			1.51b	0.00%		-0.11	
zacks	uri	(-4.13%)	24.86		-1.07	vol.  1,380,694	25.59	24.58		34.78	8.87		52.92	1.62 b	0.00	0.00	.49	
advfn	cost	-0.90	80.68	80.68	-0.73	1545645	81.08	80.44										
barchart	cost	-0.90%	80.68	80.68	-0.73	1,214,739	81.08	80.44	81.41	83.95	52.83		25.09	$35.25 b	1.17%	$0.96	+3.20	
barrons	cost	0.90%	80.68	80.68	-0.73	1.541m	81.08	80.44				445.97 million		$35.93 billion	1.19%	$0.24		
bloomberg	cost	-0.897%	80.680	80.680	-0.730	1,545,645	81.080	80.440		83.95	53.48	437.813mil	25.134	35,322.750mil	1.060	0.240 regular cash	3.210	
boston-com	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,145	81.08	80.44	81.41	83.95	53.48	437,812,960						
bostonmerchant	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,145	81.08	80.44	81.41	83.95	53.48	437,812,960						
business-insider	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,145	81.08	80.44	81.41	83.95	53.48	437,812,960						
chron	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,548,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
cio-com	cost	-0.90%	80.68 usd	80.68	-0.7300	1,548,045	81.08	80.44	81.41	83.95	53.48	437,812,960	25.21	35b	1.2	0.96		
cnn-money	cost	-0.90%	80.68	80.68	-0.73	1,548,645	81.08	80.44	81.41				25.2	$35.3b	1.19%			
easystockalterts	cost	-0.90%	80.68	80.68	-0.73	1545045	81.08	80.44	81.41	83.95	53.49		25.21				3.20	
eresearch-fidelity-com	cost	-0.90%	80.6800	80.6800	-0.7300	1,548,645	81.0800	80.4400	81.4100	83.9500	53.4850	437,813,000	25.44	$35.64b	1.18%	$0.240000		
finance-abc7-com	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
finance-abc7chicago-com	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
financial-content	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
finapps-forbes-com	cost	-0.9%	$80.68	80.68	-0.73	1,545,645	81.08	80.44	81.41	83.95	53.48	438 mil	25.2	35 bil	1.2	0.96	3.20	
finviz	cost	-0.90%	80.68			1,545,545			81.41	-3.90%	52.74%	437.81m	25.44	35.64b		0.96	3.20	
fool	cost	-1.13%	$80.49	$80.68	-0.92	1,370,958	$81.08	$80.44	$81.41	$83.95	$53.49		25.40	$35.24b	1.20%	0.96		
foxbusiness	cost		$80.68		-0.73	1,551,764			$81.41									
google-finance	cost	(-0.90%)	80.68	80.68	-0.73	1.55m	81.08	80.44		83.95	53.49	437.81m	25.22	35.32b	1.19	0.24	3.20	
howthemarketworks	cost	-0.897%	80.68	80.68	-0.73	1,545,045	81.08	80.44	81.41									
hpcwire	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,145	81.08	80.44	81.41	83.95	53.48	437,812,960						
insidestocks	cost	-0.90%	80.68	80.68	-0.73	1212539	81.08	80.44					price earnings ratio: 24.67					
investopedia	cost	-1.03 %	$80.57	80.68	-0.84				81.41									
investorguide	cost	-0.91%	80.67	80.59	-0.74		81.06	80.48		83.95	53.41		25.43	35.318b			3.201	
marketintellisearch	cost	-0.88 %	$80.69	$80.70	-0.72	1524.00k	$81.08	$80.44	$81.41			437.81m	25.44	35.64b	1.18 %		3.20	
marketwatch	cost	-0.90%	$80.66	open: 80.68	-0.73	6,242	$81.08	$80.44	$81.41	$83.95	$53.49		25.27	$35.93b	1.19%	0.24	3.19	
minyanville	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
msn-money	cost	-0.90%	80.68	80.68	-0.73	1.55 mil	81.08	80.44	81.41	83.95	53.49	437.81 mil	25.29	35.64 bil	1.18%	0.96	3.20	
nasdaq-com	cost	0.9%	$ 80.68	$ 80.70	0.73	1,545,645	$ 81.08	$ 80.44	$ 81.41	$ 83.95	$ 53.485	436,860,000	25.21	$ 35,245,864,800	1.18 %	$0.960000	$ 3.20	
optimum	cost	-0.90%	80.68 ( 4:00 pm edt)	80.68	-0.73	1,538,023	81.08	80.44	81.41	83.95	53.48	437.81m	25.2	35.3b	1.19	0.96	3.20	
paidcontent	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
pc-quote	cost	-0.90%	80.68	80.68	-0.73	1,556,295	81.08	80.44	81.41	83.95	53.49	441,774,355	25.52038	35,642,355,000		0.24		
personal-wealth-biz	cost	-0.90%	80.68	80.59	-0.73	1,551,664	81.08	80.44	81.41	83.95	53.41		25.43		1.05	0.855	3.201	
predictwallstreet	cost	-1.04%	80.56		-0.85	1,385,205												
raymond-james	cost	-0.90	80.68	80.68	-0.73	1,545,645	81.08	80.44	80.68	83.95	53.49		24.83				3.25	
renewable-energy-world	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
screamingmedia	cost	-0.90%	$	open: 80.68	-0.73	6,142	$81.08	$80.44	$81.41	$83.95	$53.49		25.27	$35.93b	1.19%	0.24	3.19	
scroli	cost	-0.90%	cost 80.68	80.68	-0.73	1,322,389	81.08	80.44	81.41	83.95	53.49		25.22				3.20	
simple-stock-quotes	cost	-0.90%	last trade: 80.68		change: -0.730								p/e ratio: 25.43					
smartmoney	cost	(-0.90%)	80.68	$80.68	-0.73	1,545,645	$81.08	$80.44	$81.41	$83.95	$53.48			35,642,400	1.18%	$0.24		
stocknod	cost	-0.8967%	80.68 usd	80.68	-0.7300	1,545,045	81.08	80.44	81.41	83.95	53.48	437,812,960						
stockpickr	cost	-0.90%	$80.68 -0.73 | -0.90%	80.68	-0.73	1.54m	81.08	80.44	81.41	83.95	53.49							
stocksmart	cost	%	$80.19	72.69		284,779	82.49	80.17										
stocktwits	cost	-0.91%	80.67		-0.74													
streetinsider-com	cost	0.9%	80.68	$80.68	-0.73	1,545,045	$81.08	$80.44	$81.41	$83.95	$53.49		25.21				$3.20	
thecramerreport	cost		81.41	81.66	-0.65	1992229	82.00	80.91										
thestree	cost	-0.9%	$80.68	80.68	-0.73	1544545	81.08	80.44	81.41	-83.95	53.49	4.3781296e8		3.5926931498e10				
tickerspy	cost	-0.90%	$80.68	80.68	-0.73	1,544,545	81.08	80.44	81.41	83.95	53.48		25.5	35.6b	1.18%	$0.24		
tmx-quotemedia	cost	-0.90%	80.680	80.680	-0.730	1,549,964	81.080	80.440	81.410	83.950	53.485	437,812,960	25.40	35,322,749,613	1.179	0.240 usd	3.20	
updown	cost	-0.90%	$80.68	$80.70	-$0.73	1,544,545	$81.08	$80.44	$81.41	$83.95	$53.48	436.86b	25.07	$35.64b			3.25	
wallstreetsurvivor	cost	-0.90%	80.68	80.68	-0.73	1,545,045	81.08	80.44		83.95	54.05		25.40	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.90%	80.68	80.59	0.73	1,545,545	81.08	80.44	81.41	83.95	53.49		25.20	35.32b	1.20%	0.96	3.20	
ycharts-com	cost	-0.88%	80.67		-0.72					83.95	53.49		25.21	35.24b	1.21%		3.20	
zacks	cost	(-0.90%)	80.68		-0.73	vol.  1,545,645	81.08	80.44		83.95	53.49		24.9	35.56 b	1.18	0.96	3.27	
advfn	itri	-0.55	48.67	48.7	-0.27	257047	48.75	48.5										
barchart	itri	-0.55%	48.67	48.70	-0.27	242,067	48.75	48.50	48.94	67.58	46.17		12.37	$1.98 b			+2.67	
barrons	itri	0.55%	48.67	48.70	-0.27	256,261	48.75	48.70				40.95 million		$2.00 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	-0.552%	48.670	48.700	-0.270	257,047	48.750	48.500		67.58	46.17	40.597mil	18.228	1,975.864mil			2.670	
boston-com	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
bostonmerchant	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
business-insider	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
chron	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
cio-com	itri	-0.55%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157	19.01	2b				
cnn-money	itri	-0.55%today&rsquo;s change	48.67data as of 4:00pm et	48.70	-0.27	256,261	48.75	48.50	48.94				19.0	$2.0b				
easystockalterts	itri	-0.55%	48.67	48.70	-0.27	256508	48.75	48.50	48.94	67.58	46.17		19.01				2.56	
eresearch-fidelity-com	itri	-0.55%	48.6700	48.7000	-0.2700	257,047	48.7500	48.5000	48.9400	67.5800	46.1700	40,597,000	18.82	$1.99b				
finance-abc7-com	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
financial-content	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
finapps-forbes-com	itri	-0.6%	$48.67	48.70	-0.27	257,047	48.75	48.50	48.94	67.58	46.17	41 mil	18.2	2 bil	0.0	0.00	2.67	
finviz	itri	-0.55%	48.67			256,408			48.94	-27.98%	5.41%	40.60m	19.12	1.99b			2.56	
fool	itri	-0.55%	$48.67	$48.70	-0.27	256,608	$48.75	$48.50	$48.94	$67.58	$46.17		19.30	$1.98b				
foxbusiness	itri		$48.67		-0.27	257,690			$48.94									
google-finance	itri	(-0.55%)	48.67	48.70	-0.27	257,047.00	48.75	48.50		67.58	46.17	40.60m	18.98	1.98b			2.56	
howthemarketworks	itri	-0.552%	48.67	48.7	-0.27	256,947	48.75	48.5	48.94									
hpcwire	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
insidestocks	itri	-0.55%	48.67	48.70	-0.27	236672	48.75	48.50					price earnings ratio: 12.23					
investopedia	itri	-0.55 %	$48.67	48.70	-0.27				48.94									
investorguide	itri	-0.61%	48.64	48.70	-0.30		48.70	48.50		70.00	49.40		18.82	1.975b			2.60	
marketintellisearch	itri	-0.55 %	$48.67	$48.70	-0.27	254.40k	$48.75	$48.50	$48.94			40.60m	19.12	1.99b	0.0 %		2.56	
marketwatch	itri	-0.55%	$48.66	open: 48.70	-0.27	798	$48.75	$48.70	$48.94	$67.58	$46.17		29.52	$2.00b			1.65	
minyanville	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
msn-money	itri	-0.55%	48.67	48.70	-0.27	257,047	48.75	48.50	48.94	67.58	46.17	40.60 mil	12.38	1.99 bil			2.56	
nasdaq-com	itri	0.55%	$ 48.67	$ 48.70	0.27	257,047	$ 48.75	$ 48.50	$ 48.94	$ 67.58	$ 46.17	40,597,000	18.23	$ 1,975,855,990			$ 2.67	
optimum	itri	-0.55%	48.67 ( 4:00 pm edt)	48.70	-0.27	256,508	48.75	48.50	48.94	67.58	46.17	40.60m	19.0	2.0b			2.56	
paidcontent	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
pc-quote	itri	-0.55%	48.67	48.7	-0.27	257,690	48.75	48.5	48.94	67.58	46.17	40,822,217	12.45293	1,986,817,000				
personal-wealth-biz	itri	-0.55%	48.67	48.70	-0.27	257,690	48.75	48.50	48.94	70.00	49.40		18.82			0.00	2.60	
predictwallstreet	itri	-0.55%	48.67		-0.27	257,047												
raymond-james	itri	-0.55	48.67	48.70	-0.27	257,047	48.75	48.50	48.67	67.58	46.17		18.44				2.64	
renewable-energy-world	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
screamingmedia	itri	-0.55%	$	open: 48.70	-0.27	1,337	$48.75	$48.70	$48.94	$67.58	$46.17		29.52	$2.00b			1.65	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	-0.55%	last trade: 48.67		change: -0.270								p/e ratio: 18.82					
smartmoney	itri	(-0.55%)	48.67	$48.70	-0.27	257,047	$48.75	$48.50	$48.94	$67.58	$46.17			1,987,200	0.00%	$0.00		
stocknod	itri	-0.5517%	48.67 usd	48.70	-0.2700	256,947	48.75	48.50	48.94	67.58	46.17	40,597,157						
stockpickr	itri	-0.55%	$48.67 -0.27 | -0.55%	48.70	-0.27	256.61k	48.75	48.50	48.94	67.58	46.17							
stocksmart	itri	%	$50.58	56.15		52,937	51.56	50.56										
stocktwits	itri	-0.57%	48.66		-0.28													
streetinsider-com	itri	0.55%	48.67	$48.70	-0.27	256,508	$48.75	$48.50	$48.94	$67.58	$46.17		19.01				$2.56	
thecramerreport	itri		48.67	48.70	-0.27	256847	48.75	48.50										
thestree	itri	-0.55%	$48.67	48.7	-0.27	256608	48.75	48.5	48.94	-67.58	46.17	4.0597157e7		1.998192068e9				
tickerspy	itri	-0.55%	$48.67	48.70	-0.27	256,608	48.75	48.50	48.94	67.58	46.17		12.5	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	-0.55%	48.670	48.700	-0.270	257,690	48.750	48.500	48.940	67.580	46.170	40,597,157	19.10	1,975,863,631			2.56	
updown	itri	-0.55%	$48.67	$48.70	-$0.27	256,261	$48.75	$48.50	$48.94	$67.58	$46.17	40.59b	18.55	$1.98b			2.64	
wallstreetsurvivor	itri	-0.55%	48.67	48.70	-0.27	256,947	48.75	48.50		67.58	46.17		19.10	$2b			2.56	
yahoo-finance	itri	0.55%	48.67	48.70	0.27	256,847	48.75	48.50	48.94	67.58	46.17		18.72	1.98b			2.60	
ycharts-com	itri	-0.57%	48.66		-0.28					67.58	46.17		18.72	1.98b	0.00%		2.60	
zacks	itri	(-0.55%)	48.67		-0.27	vol.  257,047	48.75	48.50		67.58	46.17		12.3	1.99 b	0.00	0.00	3.98	
advfn	prim	-6.19	13.19	13.93	-0.87	216711	13.93	13.09										
barchart	prim	-6.19%	13.19	13.93	-0.87	223,337	13.93	13.09	14.06	14.75	5.55		17.52	$651.06 m	0.7%	$0.10	+0.81	
barrons	prim	6.19%	13.19	13.93	-0.87	214,511	13.93	13.09				46.88 million		$725.48 million	0.76%	$0.02		
bloomberg	prim	-6.188%	13.190	13.930	-0.870	216,711	13.930	13.090		14.75	5.62	51.044mil	16.284	673.274mil	0.762	0.025 regular cash	0.810	
boston-com	prim	-6.188%	13.19 usd	13.93	-0.8700	216,711	13.93	13.09	14.06	14.75	5.615	51,044,307						
bostonmerchant	prim	-6.188%	13.19 usd	13.93	-0.8700	216,711	13.93	13.09	14.06	14.75	5.615	51,044,307						
business-insider	prim	-6.188%	13.19 usd	13.93	-0.8700	216,711	13.93	13.09	14.06	14.75	5.615	51,044,307						
chron	prim	-6.188%	13.19 usd	13.93	-0.8700	216,711	13.93	13.09	14.06	14.75	5.615	51,044,307						
cio-com	prim	-6.19%	13.19 usd	13.93	-0.8700	216,711	13.93	13.09	14.06	14.75	5.615	51,044,307	16.09	673m	0.7	0.1		
cnn-money	prim	-5.97%	13.22	13.93	-0.84	216,711	13.93	13.09	14.06				18.4	$674.8m	0.76%			
easystockalterts	prim	-6.25%	13.19	13.93	-0.87	215211	13.93	13.09	14.06	14.75	5.62		16.09				0.82	
eresearch-fidelity-com	prim	-6.19%	13.1900	13.9300	-0.8700	216,711	13.9300	13.0900	14.0600	14.7500	5.6150	51,044,000	17.36	$717.68m	0.71%	$0.025000		
finance-abc7-com	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
finance-abc7chicago-com	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
financial-content	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
finapps-forbes-com	prim	-6.2%	$13.19	13.93	-0.87	215,211	13.93	13.09	14.06	14.75	5.61	51 mil	16.3	673 mil	0.8	0.10	0.81	
finviz	prim	-6.19%	13.19			215,211			14.06	-10.58%	137.50%	51.04m	17.58	717.62m		0.10	0.80	
fool	prim	-5.62%	$13.27	$13.93	-0.79	178,797	$13.93	$13.09	$14.06	$14.75	$5.61		17.10	$677.36m	1.30%	0.10		
foxbusiness	prim		$13.19		-0.87	219,272			$14.06									
google-finance	prim	(-6.19%)	13.19	13.93	-0.87	215,211.00	13.93	13.09		14.75	5.61	51.04m	16.41	673.27m	0.76	0.03	0.80	
howthemarketworks	prim	-6.188%	13.19	13.93	-0.87	216,811	13.93	13.09	14.06									
hpcwire	prim	-6.188%	13.19 usd	13.93	-0.8700	216,811	13.93	13.09	14.06	14.75	5.615	51,044,307						
insidestocks	prim	-6.19%	13.19	13.93	-0.87	212632	13.93	13.09										
investopedia	prim	-6.19 %	$13.19	13.93	-0.87				14.06									
investorguide	prim	-5.97%	13.22	13.93	-0.84		13.93	13.09		12.73	5.62		17.32	674.8m			0.812	
marketintellisearch	prim	-5.97 %	$13.22	$13.93	-0.84	212.50k	$13.93	$13.09	$14.06			51.04m	17.58	0.72b	0.71 %		0.80	
marketwatch	prim	-6.19%	$13.19	open: 13.93	-0.87	4,661	$13.93	$13.09	$14.06	$14.75	$5.62		17.27	$725.48m	0.76%	0.03	0.76	
minyanville	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
msn-money	prim	-6.19%	13.19	13.93	-0.87	215,211	13.93	13.09	14.06	14.75	5.62	51.04 mil	16.28	717.68 mil	0.71%	0.10	0.80	
nasdaq-com	prim	6.19%	$ 13.19	$ 13.93	0.87	215,211	$ 13.93	$ 13.09	$ 14.06	$ 14.75	$ 5.615	51,044,000	16.28	$ 673,270,360	0.71 %	$0.100000	$ 0.81	
optimum	prim	-6.19%	13.19 ( 4:00 pm edt)	13.93	-0.87	215,211	13.93	13.09	14.06	14.75	5.62	51.04m	16.1	673.3m	0.76	0.10	0.82	
paidcontent	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
pc-quote	prim	-5.97%	13.22	13.93	-0.84	219,272	13.93	13.09	14.06	14.75	5.62	54,287,337	17.35802	717,679,000		0.025		
personal-wealth-biz	prim	-6.19%	13.19	13.73	-0.87	219,272	13.93	13.09	14.06	12.73	5.62		17.32		0.71	0.10	0.812	
predictwallstreet	prim	-6.19%	13.19		-0.87	215,211												
raymond-james	prim	-6.19	13.19	13.93	-0.87	215,211	13.93	13.09	13.19	14.75	5.62		16.09				0.82	
renewable-energy-world	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
screamingmedia	prim	-6.19%	$	open: 13.93	-0.87	4,061	$13.93	$13.09	$14.06	$14.75	$5.62		17.27	$725.48m	0.76%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	-6.19%	last trade: 13.19		change: -0.870								p/e ratio: 17.32					
smartmoney	prim	(-6.19%)	13.19	$13.93	-0.87	215,211	$13.93	$13.09	$14.06	$14.75	$5.62			717,700	0.71%	$0.03		
stocknod	prim	-6.188%	13.19 usd	13.93	-0.8700	215,211	13.93	13.09	14.06	14.75	5.615	51,044,307						
stockpickr	prim	-6.19%	$13.19 -0.87 | -6.19%	13.93	-0.87	215.21k	13.93	13.09	14.06	14.75	5.62							
stocksmart	prim	%	$12.58	9.47		15,090	12.81	12.33										
stocktwits	prim	-5.97%	13.22		-0.84													
streetinsider-com	prim	6.19%	13.19	$13.93	-0.87	215,211	$13.93	$13.09	$14.06	$14.75	$5.62		16.09				$0.82	
thecramerreport	prim		13.19	13.73	-0.87	216711	13.93	13.09										
thestree	prim	-6.19%	$13.19	13.93	-0.87	215211	13.93	13.09	14.06	-14.75	5.62	5.1044307e7		7.24318716e8				
tickerspy	prim	-6.19%	$13.19	13.93	-0.87	215,211	13.93	13.09	14.06	14.75	5.62		17.4	717.6m	0.71%	$0.03		
tmx-quotemedia	prim	-6.19%	13.190	13.930	-0.870	219,272	13.930	13.090	14.060	14.750	5.615	51,044,307	17.10	673,274,409	0.711	0.025 usd	0.82	
updown	prim	-6.19%	$13.19	$13.93	-$0.87	214,511	$13.93	$13.09	$14.06	$14.75	$5.62	51.04b	16.79	$718m			0.84	
wallstreetsurvivor	prim	-6.19%	13.19	13.93	-0.87	215,211	13.93	13.09		14.75	5.62		17.10	$718m	0.70%	0.10 -	0.72	
yahoo-finance	prim	6.19%	13.19	13.73	0.87	215,211	13.93	13.09	14.06	14.75	5.62		16.24	673.27m	0.70%	0.10	0.81	
ycharts-com	prim	-6.17%	13.22		-0.87					14.48	5.61		16.32	652.54m	0.85%		0.81	
zacks	prim	(-6.19%)	13.19		-0.87	vol.  215,211	13.93	13.09		14.75	5.62		17.36	717.68 m	0.71	0.10	.81	
advfn	nsr	-1.59	26.53	26.66	-0.43	400064	26.81	26.48										
barchart	nsr	-1.59%	26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.23		17.20	$1.96 b			+2.02	
barrons	nsr	1.59%	26.53	26.66	-0.43	399,049	26.81	26.48				76.06 million		$1.99 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	-1.595%	26.530	26.660	-0.430	400,064	26.810	26.480		27.96	21.23	73.716mil	16.581	1,957.643mil			1.600	
boston-com	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
bostonmerchant	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
business-insider	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
chron	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
cio-com	nsr	-1.59%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630	13.13	2b				
cnn-money	nsr	-1.59%today&rsquo;s change	26.53data as of 4:01pm et	26.69	-0.43	399,049	26.81	26.48	26.96				13.1	$2.0b				
easystockalterts	nsr	-1.61%	26.53	26.66	-0.43	400064	26.81	26.48	26.96	27.96	21.00		13.13				2.02	
eresearch-fidelity-com	nsr	-1.59%	26.5300	26.6600	-0.4300	400,064	26.8100	26.4800	26.9600	27.9600	21.2300	73,726,000	13.35	$1.99b				
finance-abc7-com	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
finance-abc7chicago-com	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
financial-content	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
finapps-forbes-com	nsr	-1.6%	$26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.23	74 mil	13.1	2 bil	0.0	0.00	2.02	
finviz	nsr	-1.59%	26.53			400,064			26.96	-5.11%	24.96%	73.73m	13.35	1.99b			2.02	
fool	nsr	-1.59%	$26.53	$26.66	-0.43	400,064	$26.81	$26.48	$26.96	$27.96	$21.23		13.30	$1.96b				
foxbusiness	nsr		$26.53		-0.43	400,064			$26.96									
google-finance	nsr	(-1.59%)	26.53	26.66	-0.43	400,064.00	26.81	26.48		27.96	21.23	72.73m	13.12	1.93b			2.02	
howthemarketworks	nsr	-1.595%	26.53	26.66	-0.43	399,049	26.81	26.48	26.96									
hpcwire	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
insidestocks	nsr	-1.59%	26.53	26.66	-0.43	399049	26.81	26.48					price earnings ratio: 16.90					
investopedia	nsr	-1.59 %	$26.53	26.66	-0.43				26.96									
investorguide	nsr	-1.63%	26.52	26.66	-0.44		26.79	26.66		27.96	20.20		13.31	1.955b			2.025	
marketintellisearch	nsr	-1.59 %	$26.53	$26.66	-0.43	396.40k	$26.81	$26.48	$26.96			73.73m	13.35	1.99b	0.0 %		2.02	
marketwatch	nsr	-1.59%	$26.53	open: 26.66	-0.43	1,015	$26.81	$26.48	$26.96	$27.96	$21.23		13.06	$1.99b			2.03	
minyanville	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
msn-money	nsr	-1.59%	26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.23	73.73 mil	13.07	1.99 bil			2.02	
nasdaq-com	nsr	1.59%	$ 26.53		0.43	400,064	$ 26.81	$ 26.48	$ 26.96	$ 27.96	$ 21.23	73,716,000	13.13	$ 1,955,685,480			$ 2.02	
optimum	nsr	-1.59%	26.53 ( 4:15 pm edt)	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.00	73.72m	13.1	2.0b			2.02	
paidcontent	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
pc-quote	nsr	-1.60%	26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.23	74,917,908	13.28079	1,987,572,000				
personal-wealth-biz	nsr	-1.59%	26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	20.20		13.31			0.00	2.025	
predictwallstreet	nsr	-1.60%	26.53		-0.43	400,064												
raymond-james	nsr	-1.59	26.53	26.66	-0.43	400,064	26.81	26.48	26.53	27.96	21.23		12.94				2.05	
renewable-energy-world	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
screamingmedia	nsr	-1.59%	$	open: 26.66	-0.43	1,015	$26.81	$26.48	$26.96	$27.96	$21.23		13.06	$1.99b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	-1.59%	last trade: 26.53		change: -0.430								p/e ratio: 13.31					
smartmoney	nsr	(-1.59%)	26.53	$26.66	-0.43	400,064	$26.81	$26.48	$26.96	$27.96	$21.23			1,987,400	0.00%	$0.00		
stocknod	nsr	-1.595%	26.53 usd	26.66	-0.4300	400,064	26.81	26.48	26.96	27.96	21.23	73,715,630						
stockpickr	nsr	-1.60%	$26.53 -0.43 | -1.60%	26.66	-0.43	400.06k	26.81	26.48	26.96	27.96	21.23							
stocksmart	nsr	%	$26.64	26.21		57,241	26.84	26.56										
stocktwits	nsr	-1.59%	26.53		-0.43													
streetinsider-com	nsr	1.59%	26.53	$26.66	-0.43	400,064	$26.81	$26.48	$26.96	$27.96	$21.00		13.13				$2.02	
thecramerreport	nsr		26.96	26.76	-0.04	182567	26.97	26.68										
thestree	nsr	-1.6%	$26.53	26.66	-0.43	400064	26.81	26.48	26.96	-27.96	21.23	7.3718712e7		1.99032201e9				
tickerspy	nsr	-1.59%	$26.53	26.66	-0.43	400,064	26.81	26.48	26.96	27.96	21.23		13.3	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	-1.60%	26.530	26.660	-0.430	400,064	26.810	26.480	26.960	27.960	21.230	73,718,712	13.30	1,955,757,429			2.02	
updown	nsr	-1.59%	$26.53	$26.66	-$0.43	399,049	$26.81	$26.48	$26.96	$27.96	$21.23	73.71b	13.11	$1.98b			2.06	
wallstreetsurvivor	nsr	-1.59%	26.53	26.66	-0.43	399,049	26.81	26.48		27.96	21.43		13.30	$2b			1.40	
yahoo-finance	nsr	1.59%	26.53	26.66	0.43	400,064	26.81	26.48	26.96	27.96	21.23		13.10	1.96b			2.03	
ycharts-com	nsr	-1.52%	26.53		-0.41					27.96	21.23		13.07	1.96b	0.00%		2.03	
zacks	nsr	(-1.59%)	26.53		-0.43	vol.  400,064	26.81	26.48		27.96	21.00		17.17	1.99 b	0.00	0.00	1.57	
advfn	urs	-2.60	44.55	45.2	-1.19	407427	45.25	44.38										
barchart	urs	-2.60%	44.55	45.20	-1.19	407,427	45.25	44.38	45.74	48.32	35.09		13.82	$3.59 b			+3.17	
barrons	urs	2.60%	44.55	45.20	-1.19	406,380	45.25	44.38				81.29 million		$3.62 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	-2.602%	44.550	45.200	-1.190	407,427	45.250	44.380		48.32	35.09	78.634mil	12.656	3,503.131mil		1.234 special cash	3.520	
boston-com	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
bostonmerchant	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
business-insider	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
chron	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
cio-com	urs	-2.60%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685	14.05	4b				
cnn-money	urs	-2.60%today&rsquo;s change	44.55data as of 4:04pm et	45.20	-1.19	407,427	45.25	44.38	45.74				14.1	$3.5b				
easystockalterts	urs	-2.63%	44.55	45.20	-1.19	407427	45.25	44.38	45.74	48.32	35.09		14.05				3.17	
eresearch-fidelity-com	urs	-2.60%	44.5500	45.2000	-1.1900	407,427	45.2500	44.3800	45.7400	48.3200	35.0900	78,634,000	14.43	$3.60b				
finance-abc7-com	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
financial-content	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
finapps-forbes-com	urs	-2.6%	$44.55	45.20	-1.19	407,427	45.25	44.38	45.74	48.32	35.09	79 mil	14.1	4 bil	0.0	0.00	3.17	
finviz	urs	-2.60%	44.55			406,380			45.74	-7.80%	26.96%	78.63m	14.47	3.60b			3.16	
fool	urs	-2.60%	$44.55	$45.20	-1.19	406,380	$45.25	$44.38	$45.74	$48.32	$35.09		14.40	$3.50b				
foxbusiness	urs		$44.55		-1.19	407,427			$45.74									
google-finance	urs	(-2.60%)	44.55	45.20	-1.19	407,427.00	45.25	44.38		48.32	35.09	78.63m	14.10	3.50b			3.16	
howthemarketworks	urs	-2.602%	44.55	45.2	-1.19	406,380	45.25	44.38	45.74									
hpcwire	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
insidestocks	urs	-2.60%	44.55	45.20	-1.19	406380	45.25	44.38					price earnings ratio: 13.88					
investopedia	urs	-2.60 %	$44.55	45.20	-1.19				45.74									
investorguide	urs	-2.60%	44.55	45.20	-1.19		45.25	44.38		48.32	35.09		14.49	3.503b			3.157	
marketintellisearch	urs	-2.6 %	$44.55	$0.00	-1.19	391.20k	$45.25	$44.38	$45.74			78.63m	14.47	3.60b	0.0 %		3.16	
marketwatch	urs	-2.60%	$44.55	open: 45.20	-1.19	1,861	$45.25	$44.38	$45.74	$48.32	$35.09		13.80	$3.62b			3.23	
minyanville	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
msn-money	urs	-2.60%	44.55	45.20	-1.19	407,427	45.25	44.38	45.74	48.32	35.09	78.63 mil	14.10	3.6 bil			3.16	
nasdaq-com	urs	2.6%	$ 44.55		1.19	407,427	$ 45.25	$ 44.38	$ 45.74	$ 48.32	$ 35.09	78,634,000	14.05	$ 3,503,144,700			$ 3.17	
optimum	urs	-2.60%	44.55 ( 4:15 pm edt)	45.20	-1.19	407,427	45.25	44.38	45.74	48.32	35.09	78.63m	14.1	3.5b			3.17	
paidcontent	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
pc-quote	urs	-2.60%	44.55	45.2	-1.19	407,427	45.25	44.38	45.74	48.32	35.09	80,734,438	14.47468	3,596,719,000				
personal-wealth-biz	urs	-2.60%	44.55		-1.19	407,427	45.25	44.38	45.74	48.32	35.09		14.49			0.00	3.157	
predictwallstreet	urs	-2.60%	44.55		-1.19	407,427												
raymond-james	urs	-2.60	44.55	45.20	-1.19	407,427	45.25	44.38	44.55	48.32	35.09		14.05				3.17	
renewable-energy-world	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
screamingmedia	urs	-2.60%	$	open: 45.20	-1.19	1,861	$45.25	$44.38	$45.74	$48.32	$35.09		13.80	$3.62b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	-2.60%	last trade: 44.55		change: -1.190								p/e ratio: 14.49					
smartmoney	urs	(-2.60%)	44.55	$45.20	-1.19	407,427	$45.25	$44.38	$45.74	$48.32	$35.09			3,596,700	0.00%	$0.00		
stocknod	urs	-2.602%	44.55 usd	45.20	-1.190	407,427	45.25	44.38	45.74	48.32	35.09	78,633,685						
stockpickr	urs	-2.60%	$44.55 -1.19 | -2.60%	45.20	-1.19	407.43k	45.25	44.38	45.74	48.32	35.09							
stocksmart	urs	%	$42.96	41.81		25,504	44.26	42.96										
stocktwits	urs	-2.56%	44.57		-1.17													
streetinsider-com	urs	2.6%	44.55	$45.20	-1.19	407,427	$45.25	$44.38	$45.74	$48.32	$35.09		14.05				$3.17	
thecramerreport	urs		44.85		-0.89	36796	45.25	44.81										
thestree	urs	-2.6%	$44.55	45.2	-1.19	407427	45.25	44.38	45.74	-48.32	35.09	7.8633685e7		3.608499805e9				
tickerspy	urs	-2.60%	$44.55	45.20	-1.19	407,427	45.25	44.38	45.74	48.32	35.09		14.5	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	-2.60%	44.550	45.200	-1.190	407,427	45.250	44.380	45.740	48.320	35.090	78,633,685	14.40	3,503,130,667			3.17	
updown	urs	-2.60%	$44.55	$45.20	-$1.19	405,566	$45.25	$44.38	$45.74	$48.32	$35.09	78.63b	14.42	$3.59b			3.17	
wallstreetsurvivor	urs	-2.60%	44.55	45.20	-1.19	406,380	45.25	44.38		48.32	35.09		14.40	$4b			3.54	
yahoo-finance	urs	2.60%	44.55		1.19	407,427	45.25	44.38	45.74	48.32	35.09		14.11	3.50b			3.16	
ycharts-com	urs	-2.56%	44.57		-1.17					48.32	35.09		14.10	3.59b	0.00%		3.16	
zacks	urs	(-2.60%)	44.55		-1.19	vol.  407,427	45.25	44.38		48.32	35.09		13.78	3.60 b	0.00	0.00	3.32	
advfn	epl	-4.03	15.0	15.4	-0.63	149818	15.45	14.92										
barchart	epl	-4.03%	15.00	15.40	-0.63	149,818	15.45	14.92	15.63	18.56	9.61		261.33	$602.55 m			-0.71	
barrons	epl	4.03%	15.00	15.40	-0.63	147,430	15.45	14.92				40.06 million		$630.21 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	-4.031%	15.000	15.400	-0.630	149,818	15.450	14.920		18.56	9.61	40.192mil	40.540	602.884mil			0.370	
boston-com	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
bostonmerchant	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
business-insider	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
chron	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
cio-com	epl	-4.03%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255		603m				
cnn-money	epl	-4.03%today&rsquo;s change	15.00data as of 4:04pm et	15.40	-0.63	147,430	15.45	14.92	15.63				nm	$602.9m				
easystockalterts	epl	-4.09%	15.00	15.40	-0.63	149818	15.45	14.92	15.63	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	-4.03%	15.0000	15.4000	-0.6300	149,818	15.4500	14.9200	15.6300	18.5600	9.6100	40,065,000	nm	$626.22m				
finance-abc7-com	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
financial-content	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
finapps-forbes-com	epl	-4.0%	$15.00	15.40	-0.63	149,818	15.45	14.92	15.63	18.56	9.61	40 mil		601 mil	0.0	0.00		
finviz	epl	-4.03%	15.00			149,818			15.63	-19.18%	56.09%	40.06m		626.14m			-0.70	
fool	epl	-4.03%	$15.00	$15.40	-0.63	147,430	$15.45	$14.92	$15.63	$18.56	$9.61		0.00	$602.88m				
foxbusiness	epl		$15.00		-0.63	150,851			$15.63									
google-finance	epl	(-4.03%)	15.00	15.40	-0.63	149,818.00	15.45	14.92		18.56	9.61	40.19m		602.88m			-0.70	
howthemarketworks	epl	-4.031%	15	15.4	-0.63	147,430	15.45	14.92	15.63									
hpcwire	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
insidestocks	epl	-4.03%	15.00	15.40	-0.63	147430	15.45	14.92										
investopedia	epl																	
investorguide	epl	-4.03%	15.00	15.40	-0.63		15.40	14.95		18.56	9.61			602.9m			-0.701	
marketintellisearch	epl	-4.03 %	$15.00	$15.40	-0.63	140.40k	$15.45	$14.92	$15.63			40.06m	0.00	0.63b	0.0 %		-0.70	
marketwatch	epl	-4.03%	$15.00	open: 15.40	-0.63	2,388	$15.45	$14.92	$15.63	$18.56	$9.61			$630.21m				
minyanville	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
msn-money	epl	-4.03%	15.00	15.40	-0.63	149,818	15.45	14.92	15.63	18.56	9.61	40.06 mil	-21.43	626.21 mil			-0.70	
nasdaq-com	epl	4.03%	$ 15		0.63	149,818	$ 15.45	$ 14.92	$ 15.63	$ 18.56	$ 9.61	40,192,000		$ 602,880,000			$ -0.71	
optimum	epl	-4.03%	15.00 ( 4:15 pm edt)	15.40	-0.63	149,818	15.45	14.92	15.63	18.56	9.61	40.19m		602.9m			-0.71	
paidcontent	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
pc-quote	epl	-4.03%	15.0	15.4	-0.63	149,818	15.45	14.92	15.63	18.56	9.61	41,880,067	-22.32857	628,201,000				
personal-wealth-biz	epl	-4.03%	15.00	15.40	-0.63	150,851	15.45	14.92	15.63	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	-4.03%	15.00		-0.63	149,818												
raymond-james	epl	-4.03	15.00	15.40	-0.63	149,818	15.45	14.92	15.00	18.56	9.61						-0.71	
renewable-energy-world	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
screamingmedia	epl	-4.03%	$	open: 15.40	-0.63	2,388	$15.45	$14.92	$15.63	$18.56	$9.61			$630.21m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	-4.03%	last trade: 15.00		change: -0.630													
smartmoney	epl	(-4.03%)	15.00	$15.40	-0.63	149,818	$15.45	$14.92	$15.63	$18.56	$9.61			628,200	0.00%	$0.00		
stocknod	epl	-4.031%	15.00 usd	15.40	-0.6300	149,818	15.45	14.92	15.63	18.56	9.610	40,192,255						
stockpickr	epl	-4.03%	$15.00 -0.63 | -4.03%	15.40	-0.63	149.82k	15.45	14.92	15.63	18.56	9.61							
stocksmart	epl	%	$15.71	14.66		39,816	15.99	15.59										
stocktwits	epl	-4.03%	15.00		-0.63													
streetinsider-com	epl	4.03%	15.00	$15.40	-0.63	149,818	$15.45	$14.92	$15.63	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.00	15.40	-0.63	149818	15.45	14.92										
thestree	epl	-4.03%	$15.0	15.4	-0.63	149818	15.45	14.92	15.63	-18.56	9.61	4.0192255e7		6.30214558e8				
tickerspy	epl	-4.03%	$15.00	15.40	-0.63	149,818	15.45	14.92	15.63	18.56	9.61		-22.3	628.2m	0.00%	$0.00		
tmx-quotemedia	epl	-4.03%	15.000	15.400	-0.630	150,851	15.450	14.920	15.630	18.560	9.610	40,192,255		602,883,825			-0.71	
updown	epl	-4.03%	$15.00	$15.40	-$0.63	147,430	$15.45	$14.92	$15.63	$18.56	$9.61	40.19b		$628m			-0.70	
wallstreetsurvivor	epl	-4.03%	15.00	15.40	-0.63	147,430	15.45	14.92		18.56	9.61			$628m			-0.21	
yahoo-finance	epl	4.03%	15.00	15.40	0.63	149,818	15.45	14.92	15.63	18.56	9.61			602.86m			-0.70	
ycharts-com	epl	-4.03%	15.00		-0.63					18.56	9.61			602.55m	0.00%		-0.71	
zacks	epl	(-4.03%)	15.00		-0.63	vol.  149,818	15.45	14.92		18.56	9.61		260.5	628.20 m	0.00	0.00	.06	
advfn	epm	-0.93	7.47	7.5	-0.07	52813	7.54	7.4										
barchart	epm	-0.93%	7.47	7.50	-0.07	52,813	7.54	7.40	7.54	8.80	4.10		0.00	$205.43 m			-0.05	
barrons	epm	0.93%	7.47	7.50	-0.07	51,447	7.54	7.40				27.00 million		$208.59 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-0.928%	7.470	7.500	-0.070	52,813	7.540	7.400		8.80	4.10	27.555mil		205.833mil			-0.050	
boston-com	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
bostonmerchant	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
business-insider	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
chron	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
cio-com	epm	-0.93%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566		206m				
cnn-money	epm	-0.93%today&rsquo;s change	7.47data as of 4:00pm et	7.50	-0.07	52,813	7.54	7.40	7.54				nm	$205.8m				
easystockalterts	epm	-0.93%	7.47	7.50	-0.07	52813	7.54	7.40	7.54	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-0.93%	7.4700	7.5000	-0.0700	52,813	7.5400	7.4000	7.5400	8.8000	4.1000	27,555,000	nm	$207.76m				
finance-abc7-com	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
financial-content	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-0.9%	$7.47	7.50	-0.07	52,813	7.54	7.40	7.54	8.80	4.10	28 mil		206 mil	0.0	0.00	-0.05	
finviz	epm	-0.93%	7.47			52,813			7.54	-15.11%	82.20%	27.55m		205.80m			-0.04	
fool	epm	-0.93%	$7.47	$7.50	-0.07	52,813	$7.54	$7.40	$7.54	$8.80	$4.10		0.00	$205.83m				
foxbusiness	epm		$7.47		-0.07	53,387			$7.54									
google-finance	epm	(-0.93%)	7.47	7.50	-0.07	52,813.00	7.54	7.40		8.80	4.10	27.55m		205.83m			-0.04	
howthemarketworks	epm	-0.928%	7.47	7.5	-0.07	51,447	7.54	7.4	7.54									
hpcwire	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
insidestocks	epm	-0.93%	7.47	7.50	-0.07	51447	7.54	7.40										
investopedia	epm	-0.93 %	$7.47	7.50	-0.07				7.54									
investorguide	epm	-0.93%	7.47	7.50	-0.07		7.54	7.40		8.80	4.10			201.8m			-0.048	
marketintellisearch	epm	-0.93 %	$7.47	$7.50	-0.07	50.80k	$7.54	$7.40	$7.54			27.55m	0.00	0.21b	0.0 %		-0.04	
marketwatch	epm	-0.93%	$7.47	open: 7.50	-0.07	1,940	$7.54	$7.40	$7.54	$8.80	$4.10			$208.59m				
minyanville	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
msn-money	epm	-0.93%	7.47	7.50	-0.07	52,813	7.54	7.40	7.54	8.80	4.10	27.55 mil	-149.40	207.76 mil			-0.05	
nasdaq-com	epm	0.93%	$ 7.47		0.07	52,813	$ 7.54	$ 7.40	$ 7.54	$ 8.80	$ 4.10	27,555,000		$ 205,835,850			$ -0.05	
optimum	epm	-0.93%	7.47 ( 4:15 pm edt)	7.50	-0.07	52,813	7.54	7.40	7.54	8.80	4.10	27.55m		205.8m			-0.05	
paidcontent	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
pc-quote	epm	-0.93%	7.47	7.5	-0.07	52,813	7.54	7.4	7.54	8.80	4.10	27,813,213	-150.8	207,765,000				
personal-wealth-biz	epm	-0.93%	7.47	7.50	-0.07	53,387	7.54	7.40	7.54	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-0.93%	7.47		-0.07	52,813												
raymond-james	epm	-0.93	7.47	7.50	-0.07	52,813	7.54	7.40	7.47	8.80	4.10						-0.05	
renewable-energy-world	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
screamingmedia	epm	-0.93%	$	open: 7.50	-0.07	1,366	$7.54	$7.40	$7.54	$8.80	$4.10			$208.59m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-0.93%	last trade: 7.47		change: -0.070													
smartmoney	epm	(-0.93%)	7.47	$7.50	-0.07	52,813	$7.54	$7.40	$7.54	$8.80	$4.10			207,800	0.00%	$0.00		
stocknod	epm	-0.9284%	7.470 usd	7.500	-0.0700	52,813	7.540	7.400	7.540	8.800	4.100	27,554,566						
stockpickr	epm	-0.93%	$7.47 -0.07 | -0.93%	7.50	-0.07	52.81k	7.54	7.40	7.54	8.80	4.10							
stocksmart	epm	%	$7.35	6.6		7,803	7.69	7.34										
stocktwits	epm	-0.93%	7.47		-0.07													
streetinsider-com	epm	0.93%	7.47	$7.50	-0.07	52,813	$7.54	$7.40	$7.54	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.47	7.50	-0.07	52813	7.54	7.40										
thestree	epm	-0.93%	$7.47	7.5	-0.07	52813	7.54	7.4	7.54	-8.8	4.1	2.7554566e7		2.08588065e8				
tickerspy	epm	-0.93%	$7.47	7.50	-0.07	52,813	7.54	7.40	7.54	8.80	4.10		-150.8	207.7m	0.00%	$0.00		
tmx-quotemedia	epm	-0.93%	7.470	7.500	-0.070	53,387	7.540	7.400	7.540	8.800	4.100	27,554,566		205,832,608			-0.05	
updown	epm	-0.93%	$7.47	$7.50	-$0.07	51,447	$7.54	$7.40	$7.54	$8.80	$4.10	27.55b		$208m			-0.04	
wallstreetsurvivor	epm	-0.93%	7.47	7.50	-0.07	51,447	7.54	7.40		8.80	4.10			$208m			-0.09	
yahoo-finance	epm	0.93%	7.47	7.50	0.07	52,813	7.54	7.40	7.54	8.80	4.10			201.79m			-0.05	
ycharts-com	epm	-0.93%	7.47		-0.07					8.80	4.10			205.43m	0.00%		-0.04	
zacks	epm	(-0.93%)	7.47		-0.07	vol.  52,813	7.54	7.40		8.80	4.10			207.76 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	0.19	+0.00	8000	24.99	24.99	24.99	25.40	12.05		27.16				0.92	
finance-abc7-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
finance-abc7chicago-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
financial-content	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
fool	ddmx	0%	$24.99	$0.00	0.00	0	$25.00	$24.96	$24.98	$25.40	$12.05		27.00	$243.80m				
foxbusiness	ddmx		$24.99		+0.01	114,440			$24.98									
howthemarketworks	ddmx																	
hpcwire	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
insidestocks	ddmx																	
investorguide	ddmx		0.00															
marketintellisearch	ddmx	-1.83 %	$53.22	$0.00	-0.99	979.80k	$53.95	$52.88	$54.21						%			
marketwatch	ddmx																	
minyanville	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
msn-money	ddmx																	
paidcontent	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
pc-quote	ddmx	0.00%				0						0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx																	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
smartmoney	ddmx																	
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.07	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.19		8,000	$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	-2.46	55.4	56.59	-1.4	774156	57.68	55.16										
barchart	cstr	-2.46%	55.40	56.59	-1.40	761,827	57.68	55.16	56.80	67.56	37.80		25.74	$1.76 b			+1.62	
barrons	cstr	2.46%	55.40	56.59	-1.40	767,116	57.68	55.16				32.40 million		$1.77 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	-2.465%	55.400	56.590	-1.400	774,156	57.680	55.160		67.56	37.80	31.355mil	25.297	1,737.085mil			2.190	
boston-com	cstr	-2.465%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331						
bostonmerchant	cstr	-2.465%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331						
business-insider	cstr	-2.465%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331						
chron	cstr	-2.465%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331						
cio-com	cstr	-2.46%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331	25.30	2b				
cnn-money	cstr	-2.46%today&rsquo;s change	55.40data as of 4:00pm et	56.59	-1.40	767,116	57.68	55.16	56.80				25.3	$1.7b				
easystockalterts	cstr	-2.47%	55.40	56.59	-1.40	770329	57.68	55.16	56.80	67.56	37.80		25.30				2.19	
eresearch-fidelity-com	cstr	-2.46%	55.4000	56.5900	-1.4000	770,629	57.6800	55.1600	56.8000	67.5600	37.8000	31,355,000	25.94	$1.78b				
finance-abc7-com	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
financial-content	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	-2.5%	$55.40	56.59	-1.40	770,629	57.68	55.16	56.80	67.56	37.80	31 mil	34.2	2 bil	0.0	0.00	1.62	
finviz	cstr	-2.46%	55.40			770,629			56.80	-18.00%	46.56%	31.36m	25.94	1.78b			2.19	
fool	cstr	-2.48%	$55.39	$56.59	-1.41	727,185	$57.68	$55.16	$56.80	$67.56	$37.80		35.10	$1.74b				
foxbusiness	cstr		$55.40		-1.40	774,356			$56.80									
google-finance	cstr	(-2.46%)	55.40	56.59	-1.40	770,629.00	57.68	55.16		67.56	37.80	31.36m	25.29	1.74b			2.19	
howthemarketworks	cstr	-2.465%	55.4	56.59	-1.4	770,329	57.68	55.16	56.8									
hpcwire	cstr	-2.465%	55.40 usd	56.59	-1.400	773,856	57.68	55.16	56.80	67.56	37.80	31,355,331						
insidestocks	cstr	-2.46%	55.40	56.59	-1.40	774156	57.68	55.16					price earnings ratio: 25.30					
investopedia	cstr	-2.46 %	$55.40	56.59	-1.40				56.80									
investorguide	cstr	-2.46%	55.40	56.60	-1.40		57.48	55.16		67.56	37.80		35.13	1.737b			1.617	
marketintellisearch	cstr	-2.46 %	$55.40	$56.60	-1.40	769.90k	$57.68	$55.16	$56.80			31.36m	25.94	1.78b	0.0 %		2.19	
marketwatch	cstr	-2.46%	$55.27	open: 56.59	-1.40	7,140	$57.68	$55.16	$56.80	$67.56	$37.80		25.94	$1.77b			2.14	
minyanville	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
msn-money	cstr	-2.46%	55.40	56.59	-1.40	770,629	57.68	55.16	56.80	67.56	37.80	31.36 mil	25.30	1.78 bil			1.63	
nasdaq-com	cstr	2.46%	$ 55.40	$ 56.59	1.40	770,629	$ 57.68	$ 55.16	$ 56.80	$ 67.56	$ 37.80	31,355,000	34.2	$ 1,737,067,000			$ 1.62	
optimum	cstr	-2.46%	55.40 ( 4:00 pm edt)	56.59	-1.40	770,329	57.68	55.16	56.80	67.56	37.80	31.36m	25.3	1.7b			2.19	
paidcontent	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
pc-quote	cstr	-2.46%	55.4	56.59	-1.40	774,156	57.68	55.16	56.8	67.56	37.80	32,162,744	25.93607	1,781,816,000				
personal-wealth-biz	cstr	-2.46%	55.40	56.60	-1.40	774,356	57.68	55.16	56.80	67.56	37.80		35.13			0.00	1.617	
predictwallstreet	cstr	-2.46%	55.40		-1.40	770,629												
raymond-james	cstr	-2.46	55.40	56.59	-1.40	770,629	57.68	55.16	55.40	67.56	37.80		24.41				2.27	
renewable-energy-world	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
screamingmedia	cstr	-2.46%	$	open: 56.59	-1.40	6,940	$57.68	$55.16	$56.80	$67.56	$37.80		25.94	$1.77b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	-2.46%	last trade: 55.40		change: -1.400								p/e ratio: 35.13					
smartmoney	cstr	(-2.46%)	55.40	$56.59	-1.40	770,629	$57.68	$55.16	$56.80	$67.56	$37.80			1,781,000	0.00%	$0.00		
stocknod	cstr	-2.465%	55.40 usd	56.59	-1.400	770,329	57.68	55.16	56.80	67.56	37.80	31,355,331						
stockpickr	cstr	-2.46%	$55.40 -1.40 | -2.46%	56.59	-1.40	770.63k	57.68	55.16	56.80	67.56	37.80							
stocksmart	cstr	%	$51.91	56.16		53,963	53.59	51.83										
stocktwits	cstr	-2.48%	55.39		-1.41													
streetinsider-com	cstr	2.46%	55.40	$56.59	-1.4	770,329	$57.68	$55.16	$56.80	$67.56	$37.80		25.30				$2.19	
thecramerreport	cstr		56.80		0.00	1060												
thestree	cstr	-2.46%	$55.4	56.59	-1.4	770629	57.68	55.16	56.8	-67.56	37.8	3.1355331e7		1.767813562e9				
tickerspy	cstr	-2.46%	$55.40	56.59	-1.40	770,629	57.68	55.16	56.80	67.56	37.80		25.9	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	-2.46%	55.400	56.590	-1.400	774,356	57.680	55.160	56.800	67.560	37.800	31,355,331	35.10	1,737,085,337			1.62	
updown	cstr	-2.46%	$55.40	$56.59	-$1.40	767,116	$57.68	$55.16	$56.80	$67.56	$37.80	31.35b	33.50	$1.78b			1.70	
wallstreetsurvivor	cstr	-2.46%	55.40	56.59	-1.40	770,329	57.68	55.16		67.56	37.80		35.10	$2b			1.57	
yahoo-finance	cstr	2.46%	55.40	56.60	1.40	770,629	57.68	55.16	56.80	67.56	37.80		34.26	1.74b			1.62	
ycharts-com	cstr	-2.47%	55.39		-1.40					67.56	37.80		34.19	1.76b	0.00%		1.62	
zacks	cstr	(-2.46%)	55.40		-1.40	vol.  770,629	57.68	55.16		67.56	37.80		25.94	1.78 b	0.00	0.00	2.19	
advfn	cas	-3.13	17.03	17.23	-0.55	47568	17.4182	16.97										
barchart	cas	-3.13%	17.03	17.23	-0.55	47,568	17.42	16.97	17.58	19.29	12.66		251.71	$391.35 m			+0.07	
barrons	cas	3.13%	17.03	17.23	-0.55	45,750	17.418	16.97				22.71 million		$405.63 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	-3.129%	17.030	17.230	-0.550	47,568	17.418	16.970		19.29	12.66	23.021mil	243.286	392.046mil			0.070	
boston-com	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
bostonmerchant	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
business-insider	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
chron	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
cio-com	cas	-3.13%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886	243.29	392m				
cnn-money	cas	-3.13%	17.03	17.23	-0.55	45,750	17.42	16.97	17.58				nm	$392.0m				
easystockalterts	cas	-3.19%	17.03	17.23	-0.55	47568	17.42	16.97	17.58	19.29	12.66		243.29				0.07	
eresearch-fidelity-com	cas	-3.13%	17.0300	17.2300	-0.5500	47,568	17.4182	16.9700	17.5800	19.2900	12.6600	23,021,000	251.14	$404.71m				
finance-abc7-com	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
financial-content	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
finapps-forbes-com	cas	-3.1%	$17.03	17.23	-0.55	47,568	17.42	16.97	17.58	19.29	12.66	23 mil	243.3	392 mil	0.0	0.00	0.07	
finviz	cas	-3.13%	17.03			47,568			17.58	-11.72%	34.52%	23.02m	251.14	404.69m			0.07	
fool	cas	-3.13%	$17.03	$17.23	-0.55	45,750	$17.42	$16.97	$17.58	$19.29	$12.66		251.10	$392.05m	2.10%	0.24		
foxbusiness	cas		$17.03		-0.55	47,568			$17.58									
google-finance	cas	(-3.13%)	17.03	17.23	-0.55	47,568.00	17.42	16.97		19.29	12.66	23.02m	257.99	392.05m			0.07	
howthemarketworks	cas	-3.129%	17.03	17.23	-0.55	45,750	17.4182	16.97	17.58									
hpcwire	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
insidestocks	cas	-3.13%	17.03	17.23	-0.55	45750	17.42	16.97					price earnings ratio: 189.22					
investopedia	cas	-3.13 %	$17.03	17.23	-0.55				17.58									
investorguide	cas	-3.13%	17.03	17.23	-0.55		17.30	17.23		19.29	12.17		240.82	392.0m			0.073	
marketintellisearch	cas	-3.13 %	$17.03	$17.23	-0.55	41.50k	$17.42	$16.97	$17.58			23.02m	251.14	0.40b	0.0 %		0.07	
marketwatch	cas	-3.13%	$17.03	open: 17.23	-0.55	1,818	$17.42	$16.97	$17.58	$19.29	$12.66		237.19	$405.63m			0.07	
minyanville	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
msn-money	cas	-3.13%	17.03	17.23	-0.55	47,568	17.42	16.97	17.58	19.29	12.66	23.02 mil	243.29	404.71 mil			0.07	
nasdaq-com	cas	3.13%	$ 17.03		0.55	45,750	$ 17.4182	$ 16.97	$ 17.58	$ 19.29	$ 12.66	23,021,000	243.29	$ 392,047,630	1.37 %	$0.240000	$ 0.07	
optimum	cas	-3.13%	17.03 ( 4:15 pm edt)	17.23	-0.55	45,750	17.42	16.97	17.58	19.29	12.66	23.02m	243.3	392.0m	1.41	0.24	0.07	
paidcontent	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
pc-quote	cas	-3.13%	17.03	17.23	-0.55	47,568	17.4182	16.97	17.58	19.29	12.66	23,764,486	251.14285	404,709,000		0.06		
personal-wealth-biz	cas	-3.13%	17.03	17.23	-0.55	47,568	17.4182	16.97	17.58	19.29	12.17		240.82			0.00	0.073	
predictwallstreet	cas	-3.13%	17.03		-0.55	47,568												
raymond-james	cas	-3.13	17.03	17.23	-0.55	47,568	17.42	16.97	17.03	19.29	12.66		243.29				0.07	
renewable-energy-world	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
screamingmedia	cas	-3.13%	$	open: 17.23	-0.55	1,818	$17.42	$16.97	$17.58	$19.29	$12.66		237.19	$405.63m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	-3.13%	last trade: 17.03		change: -0.550								p/e ratio: 240.82					
smartmoney	cas	(-3.13%)	17.03	$17.23	-0.55	47,568	$17.42	$16.97	$17.58	$19.29	$12.66			404,700	0.00%	$0.06		
stocknod	cas	-3.129%	17.03 usd	17.23	-0.5500	47,568	17.42	16.97	17.58	19.29	12.66	23,020,886						
stockpickr	cas	-3.13%	$17.03 -0.55 | -3.13%	17.25	-0.55	47.57k	17.42	16.97	17.58	19.29	12.66							
stocksmart	cas	%	$17.16	18.93		8,788	18.56	17.15										
stocktwits	cas	-3.07%	17.04		-0.54													
streetinsider-com	cas	3.13%	17.03	$17.23	-0.55	47,568	$17.42	$16.97	$17.58	$19.29	$12.66		243.29				$0.07	
thecramerreport	cas		17.03	17.23	-0.55	47568	17.4182	16.97										
thestree	cas	-3.13%	$17.03	17.25	-0.55	47568	17.42	16.97	17.58	-19.29	12.66	2.3020886e7		4.05628011e8				
tickerspy	cas	-3.13%	$17.03	17.23	-0.55	47,568	17.42	16.97	17.58	19.29	12.66		251.1	403.9m	0.00%	$0.06		
tmx-quotemedia	cas	-3.13%	17.030	17.230	-0.550	47,568	17.418	16.970	17.580	19.290	12.660	23,020,886	251.10	392,045,689			0.07	
updown	cas	-3.13%	$17.03	$17.23	-$0.55	45,750	$17.42	$16.97	$17.58	$19.29	$12.66	23.02b	237.23	$405m			0.07	
wallstreetsurvivor	cas	-3.13%	17.03	17.23	-0.55	45,750	17.42	16.97		19.29	12.66		251.10	$405m			-0.25	
yahoo-finance	cas	3.13%	17.03	17.23	0.55	47,568	17.42	16.97	17.58	19.29	12.66		233.29	392.03m			0.07	
ycharts-com	cas	-3.07%	17.04		-0.54					19.29	12.66		243.43	391.58m	0.00%		0.07	
zacks	cas	(-3.13%)	17.03		-0.55	vol.  47,568	17.42	16.97		19.29	12.66		251.14	404.71 m	0.00	0.00	.07	
advfn	cat	-2.04	108.16	108.41	-2.25	7524118	109.48	107.25										
barchart	cat	-2.04%	108.16	108.41	-2.25	6,891,490	109.48	107.25	110.41	116.55	62.44		20.22	$69.09 b	1.58%	$1.76	+5.62	
barrons	cat	2.04%	108.16	108.41	-2.25	7.524m	109.48	107.25				650.40 million		$71.97 billion	1.70%	$0.46		
bloomberg	cat	-2.038%	108.160	108.410	-2.250	7,524,118	109.480	107.250		116.55	63.34	644.693mil	19.187	69,517.200mil	1.636	0.460 regular cash	5.620	
boston-com	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
bostonmerchant	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
business-insider	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
chron	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
cio-com	cat	-2.04%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623	19.25	70b	1.7	1.84		
cnn-money	cat	-2.08%	108.12	108.41	-2.29	7,388,281	109.48	107.25	110.41				19.2	$69.7b	1.70%			
easystockalterts	cat	-2.11%	108.12	108.41	-2.29	7388311	109.48	107.25	110.41	116.25	62.18		19.24				5.62	
eresearch-fidelity-com	cat	-2.04%	108.1600	108.4100	-2.2500	7,524,118	109.4800	107.2500	110.4100	116.5500	63.0000	644,693,000	19.65	$71.18b	1.67%	$0.460000		
finance-abc7-com	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
finance-abc7chicago-com	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
financial-content	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
finapps-forbes-com	cat	-2.0%	$108.16	108.41	-2.25	7,524,318	109.48	107.25	110.41	116.55	63.00	644 mil	19.2	70 bil	1.7	1.84	5.62	
finviz	cat	-2.08%	108.12			7,384,011			110.41	-7.24%	75.24%	644.69m	19.65	71.18b		1.84	5.62	
fool	cat	-2.17%	$108.01	$108.41	-2.40	6,598,361	$109.48	$107.25	$110.41	$116.55	$63.00		19.60	$69.61b	3.20%	1.84		
foxbusiness	cat		$108.16		-2.25	7,524,118			$110.41									
google-finance	cat	(-2.04%)	108.16	108.41	-2.25	7.39m	109.48	107.25		116.55	63.00	644.69m	19.25	69.73b	1.70	0.46	5.62	
howthemarketworks	cat	-2.048%	108.149	108.41	-2.261	7,377,791	109.48	107.25	110.41									
hpcwire	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
insidestocks	cat	-2.29%	107.88	108.41	-2.53	6456563	109.48	107.25					price earnings ratio: 19.20					
investopedia	cat	-2.28 %	$107.89	108.41	-2.52				110.41									
investorguide	cat	-2.05%	108.15	108.41	-2.26		109.48	107.25		116.55	54.89		19.61	69.697b			5.629	
marketintellisearch	cat	-2.08 %	$108.11	$108.41	-2.30	7431.10k	$109.48	$107.25	$110.41			644.69m	19.65	71.18b	1.67 %		5.62	
marketwatch	cat	-2.04%	$108.18	open: 108.41	-2.25	4,934	$109.48	$107.25	$110.41	$116.55	$63.34		19.48	$71.97b	1.70%	0.46	5.55	
minyanville	cat	-2.078%	108.12 usd	108.41	-2.294	7,388,411	109.48	107.25	110.41	116.25	63.00	644,692,623						
msn-money	cat	-2.07%	108.13	108.41	-2.28	7.39 mil	109.48	107.25	110.41	116.55	63.00	644.69 mil	19.21	71.18 bil	1.67%	1.84	5.62	
nasdaq-com	cat	2.21%	$ 107.97		2.44	7,114,318	$ 109.48	$ 107.25	$ 110.41	$ 116.55	$ 63	644,452,000	19.21	$ 69,581,482,440	1.59 %	$1.760000	$ 5.62	
optimum	cat	-2.29%	107.88 ( 3:55 pm edt)	108.41	-2.53	7,074,426	109.48	107.25	110.41	116.25	62.18	644.69m	19.2	69.5b	1.63	1.76	5.62	
paidcontent	cat	-2.078%	108.12 usd	108.41	-2.294	7,388,411	109.48	107.25	110.41	116.25	63.00	644,692,623						
pc-quote	cat	-2.04%	108.16	108.41	-2.25	7,530,642	109.48	107.25	110.41	116.55	63.00	658,104,244	19.61101	71,180,555,000		0.46		
personal-wealth-biz	cat	-2.04%	108.16	108.41	-2.25	7,519,718	109.48	107.25	110.41	116.55	54.89		19.61		1.59	1.76	5.629	
predictwallstreet	cat	-2.27%	107.90		-2.51	7,078,718												
raymond-james	cat	-2.04	108.16	108.41	-2.25	7,524,118	109.48	107.25	108.16	116.55	63.34		18.65				5.80	
renewable-energy-world	cat	-2.038%	108.16 usd	108.41	-2.250	7,524,118	109.48	107.25	110.41	116.25	63.00	644,692,623						
screamingmedia	cat	-2.04%	$	open: 108.41	-2.25	4,934	$109.48	$107.25	$110.41	$116.55	$63.34		19.48	$71.97b	1.70%	0.46	5.55	
scroli	cat	-2.04%	cat 108.16	108.41	-2.25	6,829,815	109.48	107.25	110.41	116.55	63.00		19.25				5.62	
simple-stock-quotes	cat	-2.08%	last trade: 108.12		change: -2.294								p/e ratio: 19.61					
smartmoney	cat	(-2.08%)	108.12	$108.41	-2.29	7,388,411	$109.48	$107.25	$110.41	$116.55	$63.00			71,180,500	1.67%	$0.46		
stocknod	cat	-2.078%	108.12 usd	108.41	-2.294	7,388,411	109.48	107.25	110.41	116.25	63.00	644,692,623						
stockpickr	cat	-2.16%	$108.03 -2.38 | -2.16%	108.58	-2.38	7.15m	109.48	107.25	110.41	116.55	63.00							
stocksmart	cat	%	$101.23	93.87		543,803	105.45	101										
stocktwits	cat	-2.09%	108.10		-2.31													
streetinsider-com	cat	2.07%	108.12	$108.41	-2.29	7,388,311	$109.48	$107.25	$110.41	$116.25	$62.18		19.24				$5.62	
thecramerreport	cat		110.41	108.52	-1.22	8298100	110.41	107.80										
thestree	cat	-2.16%	$108.03	108.58	-2.38	7145705	109.48	107.25	110.41	-116.55	63.0	6.4445202e8		7.1967037505e10				
tickerspy	cat	-2.08%	$108.12	108.41	-2.29	7,388,411	109.48	107.25	110.41	116.55	63.00		19.6	71.1b	1.67%	$0.46		
tmx-quotemedia	cat	-2.04%	108.160	108.410	-2.250	7,524,118	109.480	107.250	110.410	116.550	63.335	644,452,020	19.60	69,703,930,483	1.667	0.460 usd	5.62	
updown	cat	-2.04%	$108.16	$108.41	-$2.25	7,524,118	$109.48	$107.25	$110.41	$116.55	$63.34	644.45b	19.00	$71.15b			5.81	
wallstreetsurvivor	cat	-2.05%	108.15	108.41	-2.26	7,377,791	109.48	107.25		116.55	63.34		19.60	$71b	1.70%	1.72 -	4.15	
yahoo-finance	cat	2.08%	108.12	108.41	2.29	7,384,011	109.48	107.25	110.41	116.55	63.00		19.21	69.68b	1.70%	1.84	5.63	
ycharts-com	cat	-2.09%	108.10		-2.31					116.55	63.34		19.20	69.06b	1.94%		5.63	
zacks	cat	(-2.05%)	108.15		-2.26	vol.  7,387,881	109.48	107.25		116.55	62.18		20	71.18 b	1.59	1.76	5.52	
advfn	sonc	-2.41	10.54	10.63	-0.26	719647	10.8425	10.48										
barchart	sonc	-2.41%	10.54	10.63	-0.26	729,933	10.84	10.48	10.80	11.86	7.30		19.57	$651.37 m			+0.18	
barrons	sonc	2.41%	10.54	10.63	-0.26	696,917	10.842	10.48				61.58 million		$677.34 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	-2.407%	10.540	10.630	-0.260	719,647	10.842	10.480		11.86	7.30	61.935mil	17.864	652.796mil			0.590	
boston-com	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
bostonmerchant	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
business-insider	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
chron	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
cio-com	sonc	-2.41%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876	42.16	651m				
cnn-money	sonc	-2.41%	10.54	10.63	-0.26	696,917	10.84	10.48	10.80				42.2	$651.4m				
easystockalterts	sonc	-2.45%	10.54	10.63	-0.26	719647	10.84	10.48	10.80	11.86	7.30		42.16				0.25	
eresearch-fidelity-com	sonc	-2.41%	10.5400	10.6300	-0.2600	719,647	10.8425	10.4800	10.8000	11.8600	7.3000	61,935,000	56.84	$667.45m				
finance-abc7-com	sonc	-2.407%	10.54 usd	10.63	-0.2600	712,717	10.84	10.48	10.80	11.86	7.300	61,800,876						
finance-abc7chicago-com	sonc	-2.407%	10.54 usd	10.63	-0.2600	712,717	10.84	10.48	10.80	11.86	7.300	61,800,876						
financial-content	sonc	-2.407%	10.54 usd	10.63	-0.2600	712,717	10.84	10.48	10.80	11.86	7.300	61,800,876						
finapps-forbes-com	sonc	-2.4%	$10.54	10.63	-0.26	712,717	10.84	10.48	10.80	11.86	7.30	62 mil	55.5	653 mil	0.0	0.00	0.19	
finviz	sonc	-2.41%	10.54			712,417			10.80	-11.13%	44.38%	61.80m	56.84	667.44m			0.19	
fool	sonc	-2.41%	$10.54	$10.63	-0.26	712,717	$10.84	$10.48	$10.80	$11.86	$7.30		43.20	$651.38m				
foxbusiness	sonc		$10.54		-0.26	720,747			$10.80									
google-finance	sonc	(-2.41%)	10.54	10.63	-0.26	719,647.00	10.84	10.48		11.86	7.30	61.80m	56.13	651.38m			0.19	
howthemarketworks	sonc	-2.407%	10.54	10.63	-0.26	712,717	10.8425	10.48	10.8									
hpcwire	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
insidestocks	sonc	-2.41%	10.54	10.63	-0.26	652881	10.84	10.48					price earnings ratio: 18.17					
investopedia	sonc	-2.41 %	$10.54	10.63	-0.26				10.80									
investorguide	sonc	-2.41%	10.54	10.63	-0.26		10.8425	10.48		11.86	7.28		60.00	651.8m			0.18	
marketintellisearch	sonc	-2.41 %	$10.54	$10.77	-0.26	691.60k	$10.84	$10.48	$10.80			61.80m	56.84	0.67b	0.0 %		0.19	
marketwatch	sonc	-2.41%	$10.54	open: 10.63	-0.26	22,730	$10.84	$10.48	$10.80	$11.86	$7.30		13.07	$677.34m			0.81	
minyanville	sonc	-2.407%	10.54 usd	10.63	-0.2600	712,717	10.84	10.48	10.80	11.86	7.300	61,800,876						
msn-money	sonc	-2.41%	10.54	10.63	-0.26	719,647	10.84	10.48	10.80	11.86	7.30	61.80 mil	55.47	667.45 mil			0.19	
nasdaq-com	sonc	2.41%	$ 10.54	$ 10.63	0.26	719,647	$ 10.8425	$ 10.48	$ 10.80	$ 11.86	$ 7.30	61,801,000	58.56	$ 651,382,540			$ 0.18	
optimum	sonc	-2.41%	10.54 ( 4:00 pm edt)	10.63	-0.26	712,717	10.84	10.48	10.80	11.86	7.30	61.80m	42.2	651.4m			0.25	
paidcontent	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
pc-quote	sonc	-2.41%	10.54	10.63	-0.26	719,647	10.8425	10.48	10.8	11.86	7.30	63,462,808	56.84211	668,898,000				
personal-wealth-biz	sonc	-2.41%	10.54	10.77	-0.26	720,747	10.8425	10.48	10.80	11.86	7.28		60.00			0.00	0.18	
predictwallstreet	sonc	-2.41%	10.54		-0.26	712,717												
raymond-james	sonc	-2.41	10.54	10.63	-0.26	712,717	10.84	10.48	10.54	11.86	7.30		55.47				0.19	
renewable-energy-world	sonc	-2.407%	10.54 usd	10.63	-0.2600	712,717	10.84	10.48	10.80	11.86	7.300	61,800,876						
screamingmedia	sonc	-2.41%	$	open: 10.63	-0.26	22,730	$10.84	$10.48	$10.80	$11.86	$7.30		13.07	$677.34m			0.81	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	-2.41%	last trade: 10.54		change: -0.260								p/e ratio: 60.0					
smartmoney	sonc	(-2.41%)	10.54	$10.63	-0.26	719,647	$10.84	$10.48	$10.80	$11.86	$7.30			667,400	0.00%	$0.00		
stocknod	sonc	-2.407%	10.54 usd	10.63	-0.2600	719,647	10.84	10.48	10.80	11.86	7.300	61,800,876						
stockpickr	sonc	-2.41%	$10.54 -0.26 | -2.41%	10.63	-0.26	712.72k	10.84	10.48	10.80	11.86	7.30							
stocksmart	sonc	%	$10.86	10.12		163,069	11.35	10.86										
stocktwits	sonc	-2.31%	10.55		-0.25													
streetinsider-com	sonc	2.41%	10.54	$10.63	-0.26	719,647	$10.84	$10.48	$10.80	$11.86	$7.30		42.16				$0.25	
thecramerreport	sonc		10.54	10.77	-0.26	719347	10.8425	10.48										
thestree	sonc	-2.41%	$10.54	10.63	-0.26	712717	10.84	10.48	10.8	-11.86	7.3	6.1800876e7		6.77337601e8				
tickerspy	sonc	-2.41%	$10.54	10.63	-0.26	719,647	10.84	10.48	10.80	11.86	7.30		56.8	667.4m	0.00%	$0.00		
tmx-quotemedia	sonc	-2.41%	10.540	10.630	-0.260	720,747	10.843	10.480	10.800	11.860	7.300	61,800,876	43.20	651,381,233			0.25	
updown	sonc	-2.41%	$10.54	$10.63	-$0.26	696,917	$10.84	$10.48	$10.80	$11.86	$7.30	61.80b	24.45	$667m			0.44	
wallstreetsurvivor	sonc	-2.41%	10.54	10.63	-0.26	712,717	10.84	10.48		11.86	7.30		43.20	$667m			0.34	
yahoo-finance	sonc	2.41%	10.54	10.77	0.26	719,347	10.84	10.48	10.80	11.86	7.30		58.56	651.80m			0.18	
ycharts-com	sonc	-2.31%	10.55		-0.25					11.86	7.30		58.61	651.99m	0.00%		0.18	
zacks	sonc	(-2.41%)	10.54		-0.26	vol.  719,647	10.84	10.48		11.86	7.30		19.29	667.45 m	0.00	0.00	.56	
advfn	cap	-3.08	20.16	20.33	-0.64	115137	20.43	20.06										
barchart	cap	-3.08%	20.16	20.32	-0.64	115,137	20.43	20.06	20.80	28.57	11.64		11.95	$389.09 m			+2.03	
barrons	cap	3.08%	20.16	20.33	-0.64	113,677	20.43	20.06				18.20 million		$401.34 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	-3.077%	20.160	20.330	-0.640	115,137	20.430	20.060		28.57	11.64	19.295mil	13.903	388.994mil			1.450	
boston-com	cap	-3.077%	20.16 usd	20.33	-0.6400	115,137	20.43	20.06	20.80	28.57	11.64	19,295,359						
bostonmerchant	cap	-3.077%	20.16 usd	20.33	-0.6400	115,137	20.43	20.06	20.80	28.57	11.64	19,295,359						
business-insider	cap	-3.077%	20.16 usd	20.33	-0.6400	115,137	20.43	20.06	20.80	28.57	11.64	19,295,359						
chron	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
cio-com	cap	-3.08%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359	9.931	389m				
cnn-money	cap	-3.08%	20.16	20.33	-0.64	114,705	20.43	20.06	20.80				9.9	$389.0m				
easystockalterts	cap	-3.15%	20.16	20.33	-0.64	114705	20.43	20.06	20.80	28.57	11.64		9.93				2.03	
eresearch-fidelity-com	cap	-3.08%	20.1600	20.3300	-0.6400	114,705	20.4300	20.0600	20.8000	28.5700	11.6400	19,295,000	10.25	$401.34m				
finance-abc7-com	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
finance-abc7chicago-com	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
financial-content	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
finapps-forbes-com	cap	-3.1%	$20.16	20.33	-0.64	114,705	20.43	20.06	20.80	28.57	11.64	19 mil	9.9	389 mil	0.0	0.00	2.03	
finviz	cap	-3.08%	20.16			114,705			20.80	-29.44%	73.20%	19.30m	9.93	389.09m			2.03	
fool	cap	-3.08%	$20.16	$20.33	-0.64	113,677	$20.43	$20.06	$20.80	$28.57	$11.64		10.20	$388.99m				
foxbusiness	cap		$20.16		-0.64	115,137			$20.80									
google-finance	cap	(-3.08%)	20.16	20.33	-0.64	114,705.00	20.43	20.06		28.57	11.64	19.30m	9.92	388.99m			2.03	
howthemarketworks	cap	-3.077%	20.16	20.33	-0.64	113,677	20.43	20.06	20.8									
hpcwire	cap	-3.077%	20.16 usd	20.33	-0.6400	115,137	20.43	20.06	20.80	28.57	11.64	19,295,359						
insidestocks	cap	-3.08%	20.16	20.32	-0.64	115137	20.43	20.06					price earnings ratio: 10.50					
investopedia	cap	-3.08 %	$20.16	20.33	-0.64				20.80									
investorguide	cap	-3.08%	20.16	20.33	-0.64		20.42	20.195		28.57	11.36		10.15	389.0m			2.049	
marketintellisearch	cap	-3.08 %	$20.16	$20.33	-0.64	115.30k	$20.43	$20.06	$20.80			19.30m	10.25	0.40b	0.0 %		2.03	
marketwatch	cap	-3.08%	$20.16	open: 20.33	-0.64	1,460	$20.43	$20.06	$20.80	$28.57	$11.64		10.45	$401.34m			1.93	
minyanville	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
msn-money	cap	-3.08%	20.16	20.33	-0.64	114,705	20.43	20.06	20.80	28.57	11.64	19.30 mil	9.88	401.34 mil			2.03	
nasdaq-com	cap	3.08%	$ 20.16		0.64	114,705	$ 20.43	$ 20.06	$ 20.80	$ 28.57	$ 11.64	19,295,000	9.93	$ 388,987,200			$ 2.03	
optimum	cap	-3.08%	20.16 ( 4:15 pm edt)	20.33	-0.64	114,705	20.43	20.06	20.80	28.57	11.64	19.30m	9.9	389.0m			2.03	
paidcontent	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
pc-quote	cap	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cap	-3.08%	20.16	20.33	-0.64	115,137	20.43	20.06	20.80	28.57	11.36		10.15			0.00	2.049	
predictwallstreet	cap	-3.08%	20.16		-0.64	114,705												
raymond-james	cap	-3.08	20.16	20.33	-0.64	114,705	20.43	20.06	20.16	28.57	11.64		9.74				2.07	
renewable-energy-world	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
screamingmedia	cap	-3.08%	$	open: 20.33	-0.64	1,028	$20.43	$20.06	$20.80	$28.57	$11.64		10.45	$401.34m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	-3.08%	last trade: 20.16		change: -0.640								p/e ratio: 10.15					
smartmoney	cap	(-3.08%)	20.16	$20.33	-0.64	114,705	$20.43	$20.06	$20.80	$28.57	$11.64			401,300	0.00%	$0.00		
stocknod	cap	-3.077%	20.16 usd	20.33	-0.6400	114,705	20.43	20.06	20.80	28.57	11.64	19,295,359						
stockpickr	cap	-3.08%	$20.16 -0.64 | -3.08%	20.33	-0.64	114.71k	20.43	20.06	20.80	28.57	11.64							
stocksmart	cap	%	$22.36	19.6		9,159	23.1	22.28										
stocktwits	cap	-3.03%	20.17		-0.63													
streetinsider-com	cap	3.08%	20.16	$20.33	-0.64	114,705	$20.43	$20.06	$20.80	$28.57	$11.64		9.93				$2.03	
thecramerreport	cap		20.16	20.33	-0.64	114705	20.43	20.06										
thestree	cap	-3.08%	$20.16	20.33	-0.64	114705	20.43	20.06	20.8	-28.57	11.64	1.9295359e7		4.01343467e8				
tickerspy	cap	-3.08%	$20.16	20.33	-0.64	114,705	20.43	20.06	20.80	28.57	11.64		10.2	401.3m	0.00%	$0.00		
tmx-quotemedia	cap	-3.08%	20.160	20.330	-0.640	115,137	20.430	20.060	20.800	28.570	11.640	19,295,359	10.20	388,994,437			2.03	
updown	cap	-3.08%	$20.16	$20.33	-$0.64	113,677	$20.43	$20.06	$20.80	$28.57	$11.64	19.29b	9.99	$401m			2.08	
wallstreetsurvivor	cap	-3.08%	20.16	20.33	-0.64	113,677	20.43	20.06		28.57	12.80		10.20	$401m			1.56	
yahoo-finance	cap	3.08%	20.16	20.33	0.64	114,705	20.43	20.06	20.80	28.57	11.64		9.84	388.99m			2.05	
ycharts-com	cap	-3.03%	20.17		-0.63					28.57	11.64		9.89	389.28m	0.00%		2.04	
zacks	cap	(-3.08%)	20.16		-0.64	vol.  114,705	20.43	20.06		28.57	11.64		11.95	401.34 m	0.00	0.00	1.74	
advfn	sone	-0.27	7.37	7.32	-0.02	240573	7.43	7.3										
barchart	sone	-0.27%	7.37	7.43	-0.02	219,510	7.43	7.30	7.39	7.75	4.73		0.00	$393.48 m			-0.08	
barrons	sone	0.27%	7.37	7.32	-0.02	240,573	7.43	7.30				52.50 million		$398.76 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	-0.271%	7.370	7.320	-0.020	240,573	7.430	7.300		7.75	4.73	53.438mil		393.841mil			-0.090	
boston-com	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
bostonmerchant	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
business-insider	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
chron	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
cio-com	sone	-0.27%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360		394m				
cnn-money	sone	-0.27%today&rsquo;s change	7.37data as of 3:59pm et	7.32	-0.02	231,446	7.43	7.30	7.39				nm	$393.8m				
easystockalterts	sone	-0.27%	7.37	7.32	-0.02	240573	7.43	7.30	7.39	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	-0.27%	7.3700	7.3200	-0.0200	240,573	7.4300	7.3000	7.3900	7.7500	4.7300	53,438,000	nm	$394.91m				
finance-abc7-com	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
financial-content	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
finapps-forbes-com	sone	-0.3%	$7.37	7.32	-0.02	240,573	7.43	7.30	7.39	7.75	4.73	53 mil		394 mil	0.0	0.00	-0.08	
finviz	sone	-0.27%	7.37			240,573			7.39	-4.90%	55.81%	53.44m		394.92m			-0.09	
fool	sone	-0.27%	$7.37	$7.32	-0.02	240,573	$7.43	$7.30	$7.39	$7.75	$4.73		0.00	$393.84m				
foxbusiness	sone		$7.37		-0.02	245,003			$7.39									
google-finance	sone	(-0.27%)	7.37	7.32	-0.02	240,573.00	7.43	7.30		7.75	4.73	53.44m		393.84m			-0.09	
howthemarketworks	sone	-0.271%	7.37	7.32	-0.02	240,573	7.43	7.3	7.39									
hpcwire	sone	-0.2706%	7.370 usd	7.320	-0.0200	245,003	7.430	7.300	7.390	7.750	4.730	53,438,360						
insidestocks	sone	-0.27%	7.37	7.43	-0.02	218020	7.43	7.30										
investopedia	sone	-0.27 %	$7.37	7.32	-0.02				7.39									
investorguide	sone	-0.14%	7.38	7.35	-0.01		7.43	7.30		7.47	4.73			394.4m			-0.089	
marketintellisearch	sone	-0.27 %	$7.37	$7.35	-0.02	239.10k	$7.43	$7.30	$7.39			53.44m	0.00	0.39b	0.0 %		-0.09	
marketwatch	sone	-0.27%	$7.37	open: 7.32	-0.02	4,430	$7.43	$7.30	$7.39	$7.75	$4.73			$398.76m				
minyanville	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
msn-money	sone	-0.27%	7.37	7.32	-0.02	240,573	7.43	7.30	7.39	7.75	4.73	53.44 mil	-81.89	394.91 mil			-0.09	
nasdaq-com	sone	0.27%	$ 7.37	$ 7.32	0.02	240,573	$ 7.43	$ 7.30	$ 7.39	$ 7.75	$ 4.73	53,438,000		$ 393,838,060			$ -0.08	
optimum	sone	-0.27%	7.37 ( 4:00 pm edt)	7.32	-0.02	240,573	7.43	7.30	7.39	7.75	4.73	53.44m		393.8m			-0.08	
paidcontent	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
pc-quote	sone	-0.27%	7.37	7.32	-0.02	245,003	7.43	7.3	7.39	7.75	4.73	54,032,225	-82.11111	398,218,000				
personal-wealth-biz	sone	-0.27%	7.37	7.35	-0.02	245,003	7.43	7.30	7.39	7.47	4.73					0.00	-0.089	
predictwallstreet	sone	-0.27%	7.37		-0.02	240,573												
raymond-james	sone	-0.27	7.37	7.32	-0.02	240,573	7.43	7.30	7.37	7.75	4.73						-0.08	
renewable-energy-world	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
screamingmedia	sone	-0.27%	$	open: 7.32	-0.02	15,435	$7.43	$7.30	$7.39	$7.75	$4.73			$398.76m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	-0.27%	last trade: 7.37		change: -0.020													
smartmoney	sone	(-0.27%)	7.37	$7.32	-0.02	240,573	$7.43	$7.30	$7.39	$7.75	$4.73			394,900	0.00%	$0.00		
stocknod	sone	-0.2706%	7.370 usd	7.320	-0.0200	240,573	7.430	7.300	7.390	7.750	4.730	53,438,360						
stockpickr	sone	-0.27%	$7.37 -0.02 | -0.27%	7.32	-0.02	240.57k	7.43	7.30	7.39	7.75	4.73							
stocksmart	sone	%	$7.065	7.16		78,171	7.27	7										
stocktwits	sone	-0.14%	7.38		-0.01													
streetinsider-com	sone	0.27%	7.37	$7.32	-0.02	240,573	$7.43	$7.30	$7.39	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.37	7.35	-0.02	240573	7.43	7.30										
thestree	sone	-0.27%	$7.37	7.32	-0.02	240573	7.43	7.3	7.39	-7.75	4.73	5.343836e7		3.95443864e8				
tickerspy	sone	-0.27%	$7.37	7.32	-0.02	240,573	7.43	7.30	7.39	7.75	4.73		-82.1	394.7m	0.00%	$0.00		
tmx-quotemedia	sone	-0.27%	7.370	7.320	-0.020	245,003	7.430	7.300	7.390	7.750	4.730	53,438,360		393,840,713			-0.08	
updown	sone	-0.27%	$7.37	$7.32	-$0.02	240,573	$7.43	$7.30	$7.39	$7.75	$4.73	53.43b		$395m			-0.09	
wallstreetsurvivor	sone	-0.27%	7.37	7.32	-0.02	240,573	7.43	7.30		7.75	4.73			$395m			-0.12	
yahoo-finance	sone	0.27%	7.37	7.35	0.02	240,573	7.43	7.30	7.39	7.75	4.73			393.84m			-0.09	
ycharts-com	sone	-0.27%	7.38		-0.02					7.73	4.73			394.02m	0.00%		-0.09	
zacks	sone	(-0.27%)	7.37		-0.02	vol.  240,573	7.43	7.30		7.75	4.73			394.91 m	0.00	0.00	-.04	
advfn	irm	-0.85	35.09	35.05	-0.3	1860233	35.41	35.0										
barchart	irm	-0.85%	35.09	35.05	-0.30	1,860,233	35.41	35.00	35.39	35.54	19.51		29.75	$7.03 b	2.82%	$1.00	-0.03	
barrons	irm	0.85%	35.09	35.05	-0.30	1.860m	35.41	35.00				201.99 million		$7.10 billion	2.85%	$0.25		
bloomberg	irm	-0.848%	35.090	35.050	-0.300	1,860,233	35.410	35.000		35.54	19.93	200.690mil	45.571	7,042.204mil	1.959	0.250 regular cash	0.770	
boston-com	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
bostonmerchant	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
business-insider	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
chron	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
cio-com	irm	-0.85%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751		7b	2.8	1		
cnn-money	irm	-0.85%	35.09	35.05	-0.30	1,860,133	35.41	35.00	35.39				nm	$7.0b	2.85%			
easystockalterts	irm	-0.86%	35.09	35.05	-0.30	1860233	35.41	35.00	35.39	35.54	19.93						-0.03	
eresearch-fidelity-com	irm	-0.85%	35.0900	35.0500	-0.3000	1,860,233	35.4100	35.0000	35.3900	35.5400	19.9300	200,836,000	-1,179.67	$7.11b	2.83%	$0.250000		
finance-abc7-com	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
finance-abc7chicago-com	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
financial-content	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
finapps-forbes-com	irm	-0.9%	$35.09	35.05	-0.30	1,860,233	35.41	35.00	35.39	35.54	19.93	201 mil		7 bil	2.8	1.00	-0.03	
finviz	irm	-0.85%	35.09			1,859,833			35.39	-1.27%	79.85%	200.84m		7.11b		1.00	-0.03	
fool	irm	-0.73%	$35.13	$35.05	-0.26	1,698,287	$35.41	$35.00	$35.39	$35.54	$19.93		0.00	$7.05b		1.00		
foxbusiness	irm		$35.09		-0.30	1,863,723			$35.39									
google-finance	irm	(-0.85%)	35.09	35.05	-0.30	1.86m	35.41	35.00		35.54	19.93	200.69m		7.04b	2.85	0.25	-0.03	
howthemarketworks	irm	-0.848%	35.09	35.05	-0.3	1,860,233	35.41	35	35.39									
hpcwire	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
insidestocks	irm	-0.85%	35.09	35.05	-0.30	1860233	35.41	35.00					price earnings ratio: 29.49					
investopedia	irm	-0.85 %	$35.09	35.05	-0.30				35.39									
investorguide	irm	-0.85%	35.09	35.05	-0.30		35.39	35.01		35.50	19.93			7.042b			-0.023	
marketintellisearch	irm	-0.85 %	$35.09	$35.05	-0.30	1767.60k	$35.41	$35.00	$35.39			200.84m	0.00	7.11b	2.83 %		-0.03	
marketwatch	irm	-0.85%	$35.09	open: 35.05	-0.30	3,915	$35.41	$35.00	$35.39	$35.54	$19.93			$7.10b	2.85%	0.25		
minyanville	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
msn-money	irm	-0.85%	35.09	35.05	-0.30	1.86 mil	35.41	35.00	35.39	35.54	19.93	200.84 mil	-1,754.50	7.11 bil	2.83%	1.00	-0.03	
nasdaq-com	irm	0.85%	$ 35.09		0.30	1,860,233	$ 35.41	$ 35	$ 35.39	$ 35.54	$ 19.93	200,690,000		$ 7,042,212,100	2.83 %	$1.000000	$ -0.03	
optimum	irm	-0.85%	35.09 ( 4:01 pm edt)	35.05	-0.30	1,860,133	35.41	35.00	35.39	35.54	19.93	200.69m		7.0b	2.14	0.75	-0.03	
paidcontent	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
pc-quote	irm	-0.85%	35.09	35.05	-0.30	1,863,723	35.41	35.0	35.39	35.54	19.93	202,405,785	-1769.5	7,102,419,000		0.25		
personal-wealth-biz	irm	-0.85%	35.09	35.05	-0.30	1,863,723	35.41	35.00	35.39	35.50	19.93				1.42	0.502	-0.023	
predictwallstreet	irm	-0.85%	35.09		-0.30	1,860,233												
raymond-james	irm	-0.85	35.09	35.05	-0.30	1,860,233	35.41	35.00	35.09	35.54	19.93						-0.03	
renewable-energy-world	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
screamingmedia	irm	-0.85%	$	open: 35.05	-0.30	3,915	$35.41	$35.00	$35.39	$35.54	$19.93			$7.10b	2.85%	0.25		
scroli	irm	-0.85%	irm 35.09	35.05	-0.30	1,668,606	35.41	35.00	35.39	35.54	19.93		0.00				-0.03	
simple-stock-quotes	irm	-0.85%	last trade: 35.09		change: -0.300													
smartmoney	irm	(-0.85%)	35.09	$35.05	-0.30	1,860,233	$35.41	$35.00	$35.39	$35.54	$19.93			7,102,400	2.83%	$0.25		
stocknod	irm	-0.8477%	35.09 usd	35.05	-0.3000	1,860,233	35.41	35.00	35.39	35.54	19.93	200,689,751						
stockpickr	irm	-0.85%	$35.09 -0.30 | -0.85%	35.05	-0.30	1.86m	35.41	35.00	35.39	35.54	19.93							
stocksmart	irm	%	$33.205	25		293,624	33.83	33.05										
stocktwits	irm	-0.81%	35.10		-0.28													
streetinsider-com	irm	0.85%	35.09	$35.05	-0.3	1,860,233	$35.41	$35.00	$35.39	$35.54	$19.93						$-0.03	
thecramerreport	irm		35.09	35.05	-0.30	1860233	35.41	35.00										
thestree	irm	-0.85%	$35.09	35.05	-0.3	1860233	35.41	35.0	35.39	-35.54	19.93	2.00689751e8		7.104417185e9				
tickerspy	irm	-0.85%	$35.09	35.05	-0.30	1,860,233	35.41	35.00	35.39	35.54	19.93		-1769.5	7.0b	2.83%	$0.25		
tmx-quotemedia	irm	-0.85%	35.090	35.050	-0.300	1,863,723	35.410	35.000	35.390	35.540	19.930	200,689,751		7,042,203,363	2.826	0.250 usd	-0.03	
updown	irm	-0.85%	$35.09	$35.05	-$0.30	1,858,933	$35.41	$35.00	$35.39	$35.54	$19.93	200.69b		$7.10b			-0.03	
wallstreetsurvivor	irm	-0.85%	35.09	35.05	-0.30	1,860,233	35.41	35.00		35.54	19.93			$7b	2.80%	0.38 -	-0.27	
yahoo-finance	irm	0.85%	35.09	35.05	0.30	1,860,233	35.41	35.00	35.39	35.54	19.93			7.04b	2.80%	1.00	-0.02	
ycharts-com	irm	-0.81%	35.10		-0.28					35.50	19.93			7.03b	2.82%		-0.02	
zacks	irm	(-0.85%)	35.09		-0.30	vol.  1,860,233	35.41	35.00		35.54	19.93		29.74	7.10 b	2.83	1.00	1.19	
advfn	powi	-0.90	38.69	38.34	-0.35	252869	39.31	38.26										
barchart	powi	-0.90%	38.69	38.34	-0.35	252,869	39.31	38.26	39.04	43.76	26.16		24.96	$1.11 b	0.5%	$0.20	+1.59	
barrons	powi	0.90%	38.69	38.34	-0.35	252,869	39.31	38.26				29.56 million		$1.14 billion	0.52%	$0.05		
bloomberg	powi	-0.897%	38.690	38.340	-0.350	252,869	39.310	38.260		43.88	26.26	28.836mil	22.494	1,115.680mil	0.517	0.050 regular cash	1.720	
boston-com	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
bostonmerchant	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
business-insider	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
chron	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
cio-com	powi	-0.90%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405	24.49	1b	0.5	0.2		
cnn-money	powi	-0.90%	38.69	38.34	-0.35	252,869	39.31	38.26	39.04				24.5	$1.1b	0.52%			
easystockalterts	powi	-0.91%	38.69	38.34	-0.35	252869	39.31	38.26	39.04	43.88	26.26		24.49				1.58	
eresearch-fidelity-com	powi	-0.90%	38.6900	38.3400	-0.3500	252,869	39.3100	38.2600	39.0400	43.8800	26.2600	28,854,000	24.55	$1.13b	0.51%	$0.050000		
finance-abc7-com	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
financial-content	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
finapps-forbes-com	powi	-0.9%	$38.69	38.34	-0.35	252,869	39.31	38.26	39.04	43.88	26.26	29 mil	24.3	1 bil	0.5	0.20	1.59	
finviz	powi	-0.90%	38.69			252,869			39.04	-11.58%	47.94%	28.85m	24.71	1.13b		0.20	1.58	
fool	powi	-0.90%	$38.69	$38.34	-0.35	249,668	$39.31	$38.26	$39.04	$43.88	$26.26		24.70	$1.12b	0.30%	0.20		
foxbusiness	powi		$38.69		-0.35	253,898			$39.04									
google-finance	powi	(-0.90%)	38.69	38.34	-0.35	252,869.00	39.31	38.26		43.88	26.26	28.84m	24.41	1.12b	0.52	0.05	1.58	
howthemarketworks	powi	-0.897%	38.69	38.34	-0.35	249,468	39.31	38.26	39.04									
hpcwire	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
insidestocks	powi	-0.90%	38.69	38.34	-0.35	252869	39.31	38.26					price earnings ratio: 20.15					
investopedia	powi	-0.90 %	$38.69	38.34	-0.35				39.04									
investorguide	powi	-0.90%	38.69	39.31	-0.35		39.31	38.26		43.88	26.26		24.72	1.116b			1.579	
marketintellisearch	powi	-0.9 %	$38.69	$39.31	-0.35	248.30k	$39.31	$38.26	$39.04			28.85m	24.71	1.13b	0.51 %		1.58	
marketwatch	powi	-0.90%	$38.69	open: 38.34	-0.35	3,301	$39.31	$38.26	$39.04	$43.88	$26.26		52.55	$1.14b	0.52%	0.05	0.74	
minyanville	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
msn-money	powi	-0.90%	38.69	38.34	-0.35	252,869	39.31	38.26	39.04	43.88	26.26	28.85 mil	24.49	1.13 bil	0.51%	0.20	1.59	
nasdaq-com	powi	0.9%	$ 38.69	$ 38.34	0.35	252,869	$ 39.31	$ 38.26	$ 39.04	$ 43.88	$ 26.26	28,854,000	24.33	$ 1,116,361,260	0.51 %	$0.200000	$ 1.59	
optimum	powi	-0.90%	38.69 ( 4:30 pm edt)	38.34	-0.35	252,869	39.31	38.26	39.04	43.88	26.26	28.84m	24.5	1.1b	0.52	0.20	1.58	
paidcontent	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
pc-quote	powi	-0.90%	38.69	38.34	-0.35	252,869	39.31	38.26	39.04	43.88	26.26	29,096,857	24.70886	1,125,757,000		0.05		
personal-wealth-biz	powi	-0.90%	38.69	39.31	-0.35	253,898	39.31	38.26	39.04	43.88	26.26		24.72		0.51	0.20	1.579	
predictwallstreet	powi	-0.90%	38.69		-0.35	252,869												
raymond-james	powi	-0.90	38.69	38.34	-0.35	252,869	39.31	38.26	38.69	43.88	26.26		23.17				1.67	
renewable-energy-world	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
screamingmedia	powi	-0.90%	$	open: 38.34	-0.35	3,301	$39.31	$38.26	$39.04	$43.88	$26.26		52.55	$1.14b	0.52%	0.05	0.74	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	-0.90%	last trade: 38.69		change: -0.350								p/e ratio: 24.72					
smartmoney	powi	(-0.90%)	38.69	$38.34	-0.35	252,869	$39.31	$38.26	$39.04	$43.88	$26.26			1,124,900	0.51%	$0.05		
stocknod	powi	-0.8965%	38.69 usd	38.34	-0.3500	252,869	39.31	38.26	39.04	43.88	26.26	28,836,405						
stockpickr	powi	-0.90%	$38.69 -0.35 | -0.90%	38.34	-0.35	252.87k	39.31	38.26	39.04	43.88	26.26							
stocksmart	powi	%	$36.79	40.75		40,859	37.3	36.71										
stocktwits	powi	-0.92%	38.68		-0.36													
streetinsider-com	powi	0.9%	38.69	$38.34	-0.35	252,869	$39.31	$38.26	$39.04	$43.88	$26.26		24.49				$1.58	
thecramerreport	powi		38.69	39.31	-0.35	252869	39.31	38.26										
thestree	powi	-0.9%	$38.69	38.34	-0.35	252869	39.31	38.26	39.04	-43.88	26.26	2.8836405e7		1.14422855e9				
tickerspy	powi	-0.90%	$38.69	38.34	-0.35	252,869	39.31	38.26	39.04	43.88	26.26		24.7	1.1b	0.51%	$0.05		
tmx-quotemedia	powi	-0.90%	38.690	38.340	-0.350	253,898	39.310	38.260	39.040	43.880	26.260	28,836,405	24.70	1,115,680,509	0.512	0.050 usd	1.58	
updown	powi	-0.90%	$38.69	$38.34	-$0.35	247,763	$39.31	$38.26	$39.04	$43.88	$26.26	28.83b	23.36	$1.12b			1.67	
wallstreetsurvivor	powi	-0.90%	38.69	38.34	-0.35	249,468	39.31	38.26		43.88	26.26		24.70	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	0.90%	38.69	39.31	0.35	252,869	39.31	38.26	39.04	43.88	26.26		24.50	1.12b	0.50%	0.20	1.58	
ycharts-com	powi	-0.82%	38.68		-0.32					43.88	26.26		24.48	1.11b	0.60%		1.58	
zacks	powi	(-0.90%)	38.69		-0.35	vol.  252,869	39.31	38.26		43.88	26.26		24.55	1.13 b	0.51	0.20	1.59	
advfn	xrit	-0.20	4.95	4.9	-0.01	46898	5.02	4.83										
barchart	xrit	-0.20%	4.95	4.90	-0.01	42,940	5.02	4.83	4.96	5.08	3.19		49.90	$425.25 m			-0.06	
barrons	xrit	0.20%	4.95	4.90	-0.01	43,872	5.02	4.90				85.80 million		$424.71 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-0.202%	4.950	4.900	-0.010	46,898	5.020	4.830		5.08	3.19	85.938mil		425.393mil			-0.050	
boston-com	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
bostonmerchant	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
business-insider	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
chron	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
cio-com	xrit	-0.20%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042		425m				
cnn-money	xrit	-0.20%today&rsquo;s change	4.95data as of 3:59pm et	4.90	-0.01	46,898	5.02	4.83	4.96				nm	$425.4m				
easystockalterts	xrit	-0.20%	4.95	4.90	-0.01	46898	5.02	4.83	4.96	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-0.20%	4.9500	4.9000	-0.0100	46,898	5.0200	4.8300	4.9600	5.0800	3.1900	85,938,000	nm	$426.25m				
finance-abc7-com	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
financial-content	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-0.2%	$4.95	4.90	-0.01	46,898	5.02	4.83	4.96	5.08	3.19	86 mil		425 mil	0.0	0.00		
finviz	xrit	-0.20%	4.95			46,898			4.96	-2.56%	55.17%	85.94m		426.26m			-0.06	
fool	xrit	-0.20%	$4.95	$4.90	-0.01	31,519	$5.02	$4.83	$4.96	$5.08	$3.19		0.00	$425.39m				
foxbusiness	xrit		$4.95		-0.01	49,075			$4.96									
google-finance	xrit	(-0.20%)	4.95	4.90	-0.01	46,898.00	5.02	4.83		5.08	3.19	85.94m		425.39m			-0.06	
howthemarketworks	xrit	-0.202%	4.95	4.9	-0.01	46,898	5.02	4.83	4.96									
hpcwire	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
insidestocks	xrit	-0.20%	4.95	4.90	-0.01	41005	5.02	4.83										
investopedia	xrit	-0.20 %	$4.95	4.90	-0.01				4.96									
investorguide	xrit	0.00%	4.96	4.90	0.00		5.02	4.90		5.08	3.13			426.3m			-0.065	
marketintellisearch	xrit	-0.2 %	$4.95	$4.90	-0.01	46.10k	$5.02	$4.83	$4.96			85.94m	0.00	0.43b	0.0 %		-0.06	
marketwatch	xrit	-0.20%	$4.95	open: 4.90	-0.01	2,177	$5.02	$4.90	$4.96	$5.08	$3.19			$424.71m				
minyanville	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
msn-money	xrit	-0.20%	4.95	4.90	-0.01	46,898	5.02	4.83	4.96	5.08	3.19	85.94 mil	-82.50	426.25 mil			-0.06	
nasdaq-com	xrit	0.2%	$ 4.95	$ 4.90	0.01	46,898	$ 5.02	$ 4.83	$ 4.96	$ 5.08	$ 3.19	85,938,000		$ 425,393,100	2.02 %	$0.100000	$ -0.06	
optimum	xrit	-0.20%	4.95 ( 4:00 pm edt)	4.90	-0.01	46,898	5.02	4.83	4.96	5.08	3.19	85.94m		425.4m			-0.07	
paidcontent	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
pc-quote	xrit	-0.20%	4.95	4.9	-0.01	49,075	5.02	4.83	4.96	5.08	3.19	86,111,616	-82.66667	426,253,000		0.025		
personal-wealth-biz	xrit	-0.20%	4.95	4.90	-0.01	49,075	5.02	4.83	4.96	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-0.20%	4.95		-0.01	46,898												
raymond-james	xrit	-0.20	4.95	4.90	-0.01	46,898	5.02	4.83	4.95	5.08	3.19						-0.06	
renewable-energy-world	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
screamingmedia	xrit	-0.20%	$	open: 4.90	-0.01	2,177	$5.02	$4.90	$4.96	$5.08	$3.19			$424.71m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-0.20%	last trade: 4.95		change: -0.010													
smartmoney	xrit	(-0.20%)	4.95	$4.90	-0.01	46,898	$5.02	$4.83	$4.96	$5.08	$3.19			426,300	0.00%	$0.03		
stocknod	xrit	-0.2016%	4.950 usd	4.900	-0.0100	46,898	5.020	4.830	4.960	5.080	3.190	85,938,042						
stockpickr	xrit	-0.20%	$4.95 -0.01 | -0.20%	4.90	-0.01	46.90k	5.02	4.83	4.96	5.08	3.19							
stocksmart	xrit	%	$4.61	4.67		8,177	4.76	4.61										
stocktwits	xrit	0.00%	4.96		0.00													
streetinsider-com	xrit	0.2%	4.95	$4.90	-0.01	46,898	$5.02	$4.83	$4.96	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.95	4.90	-0.01	46898	5.02	4.83										
thestree	xrit	-0.2%	$4.95	4.9	-0.01	46898	5.02	4.83	4.96	-5.08	3.19	8.5938042e7		4.2883083e8				
tickerspy	xrit	-0.20%	$4.95	4.90	-0.01	46,898	5.02	4.83	4.96	5.08	3.19		-82.7	422.5m	0.00%	$0.03		
tmx-quotemedia	xrit	-0.20%	4.950	4.900	-0.010	49,075	5.020	4.830	4.960	5.080	3.190	85,938,042		425,393,308			-0.07	
updown	xrit	-0.20%	$4.95	$4.90	-$0.01	43,872	$5.02	$4.83	$4.96	$5.08	$3.19	85.93b		$426m			-0.06	
wallstreetsurvivor	xrit	-0.20%	4.95	4.90	-0.01	46,898	5.02	4.83		5.08	3.19			$426m			0.04	
yahoo-finance	xrit	0.20%	4.95	4.90	0.01	46,898	5.02	4.83	4.96	5.08	3.19			425.39m			-0.07	
ycharts-com	xrit	+0.00%	4.96		+0.00					5.08	3.19			426.11m	0.00%		-0.06	
zacks	xrit	(-0.20%)	4.95		-0.01	vol.  46,898	5.02	4.83		5.08	3.19		49.6	426.25 m	0.00	0.00	.1	
advfn	kvhi	-2.75	11.69	11.87	-0.33	44222	12.12	11.67										
barchart	kvhi	-2.75%	11.69	11.87	-0.33	47,152	12.12	11.67	12.02	16.68	10.27		100.08	$172.54 m			+0.32	
barrons	kvhi	2.75%	11.69	11.87	-0.33	41,644	12.12	11.67				14.85 million		$178.66 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	-2.745%	11.690	11.870	-0.330	44,222	12.120	11.670		16.68	10.27	14.876mil	106.273	173.895mil			0.110	
boston-com	kvhi	-2.745%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530						
bostonmerchant	kvhi	-2.745%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530						
business-insider	kvhi	-2.745%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530						
chron	kvhi	-2.745%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530						
cio-com	kvhi	-2.75%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530	36.53	174m				
cnn-money	kvhi	-2.75%today&rsquo;s change	11.69data as of 4:00pm et	11.87	-0.33	42,893	12.12	11.67	12.02				36.5	$173.9m				
easystockalterts	kvhi	-2.78%	11.69	11.87	-0.33	44222	12.12	11.67	12.02	16.68	10.27		36.53				0.32	
eresearch-fidelity-com	kvhi	-2.75%	11.6900	11.8700	-0.3300	44,222	12.1200	11.6700	12.0200	16.6800	10.2700	14,876,000	37.56	$178.81m				
finance-abc7-com	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
financial-content	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	-2.8%	$11.69	11.87	-0.33	42,993	12.12	11.67	12.02	16.68	10.27	15 mil	36.5	174 mil	0.0	0.00	0.32	
finviz	kvhi	-2.75%	11.69			42,993			12.02	-29.92%	13.83%	14.88m	37.56	178.86m			0.32	
fool	kvhi	-2.75%	$11.69	$11.87	-0.33	42,893	$12.12	$11.67	$12.02	$16.68	$10.27		37.60	$173.89m				
foxbusiness	kvhi		$11.69		-0.33	44,222			$12.02									
google-finance	kvhi	(-2.75%)	11.69	11.87	-0.33	42,993.00	12.12	11.67		16.68	10.27	14.88m	37.03	173.89m			0.32	
howthemarketworks	kvhi	-2.745%	11.69	11.87	-0.33	42,993	12.12	11.67	12.02									
hpcwire	kvhi	-2.745%	11.69 usd	11.87	-0.3300	44,222	12.12	11.67	12.02	16.68	10.27	14,875,530						
insidestocks	kvhi	-2.75%	11.69	11.87	-0.33	44222	12.12	11.67					price earnings ratio: 97.42					
investopedia	kvhi	-2.75 %	$11.69	11.87	-0.33				12.02									
investorguide	kvhi	-2.75%	11.69	11.87	-0.33		12.12	11.67		16.68	10.76		37.33	173.9m			0.322	
marketintellisearch	kvhi	-2.75 %	$11.69	$11.87	-0.33	42.40k	$12.12	$11.67	$12.02			14.88m	37.56	0.18b	0.0 %		0.32	
marketwatch	kvhi	-2.75%	$11.69	open: 11.87	-0.33	1,329	$12.12	$11.67	$12.02	$16.68	$10.27		36.90	$178.66m			0.32	
minyanville	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
msn-money	kvhi	-2.75%	11.69	11.87	-0.33	42,993	12.12	11.67	12.02	16.68	10.27	14.88 mil	36.53	178.8 mil			0.32	
nasdaq-com	kvhi	2.75%	$ 11.69	$ 11.87	0.33	42,993	$ 12.12	$ 11.67	$ 12.02	$ 16.68	$ 10.27	14,876,000	36.53	$ 173,900,440			$ 0.32	
optimum	kvhi	-2.75%	11.69 ( 4:00 pm edt)	11.87	-0.33	42,993	12.12	11.67	12.02	16.68	10.27	14.88m	36.5	173.9m			0.32	
paidcontent	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
pc-quote	kvhi	-2.75%	11.69	11.87	-0.33	44,222	12.12	11.67	12.02	16.68	10.27	15,295,937	37.5625	178,810,000				
personal-wealth-biz	kvhi	-2.75%	11.69	11.87	-0.33	44,222	12.12	11.67	12.02	16.68	10.76		37.33			0.00	0.322	
predictwallstreet	kvhi	-2.75%	11.69		-0.33	42,993												
raymond-james	kvhi	-2.75	11.69	11.87	-0.33	42,993	12.12	11.67	11.69	16.68	10.27		35.42				0.33	
renewable-energy-world	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
screamingmedia	kvhi	-2.75%	$	open: 11.87	-0.33	1,329	$12.12	$11.67	$12.02	$16.68	$10.27		36.90	$178.66m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	-2.75%	last trade: 11.69		change: -0.330								p/e ratio: 37.33					
smartmoney	kvhi	(-2.75%)	11.69	$11.87	-0.33	42,993	$12.12	$11.67	$12.02	$16.68	$10.27			178,800	0.00%	$0.00		
stocknod	kvhi	-2.745%	11.69 usd	11.87	-0.3300	42,993	12.12	11.67	12.02	16.68	10.27	14,875,530						
stockpickr	kvhi	-2.75%	$11.69 -0.33 | -2.75%	11.87	-0.33	42.99k	12.12	11.67	12.02	16.68	10.27							
stocksmart	kvhi	%	$11.43	11.7		1,695	12.05	11.36										
stocktwits	kvhi	-2.83%	11.68		-0.34													
streetinsider-com	kvhi	2.75%	11.69	$11.87	-0.33	44,222	$12.12	$11.67	$12.02	$16.68	$10.27		36.53				$0.32	
thecramerreport	kvhi		11.69	11.87	-0.33	44222	12.12	11.67										
thestree	kvhi	-2.75%	$11.69	11.87	-0.33	42993	12.12	11.67	12.02	-16.68	10.27	1.487553e7		1.78655115e8				
tickerspy	kvhi	-2.75%	$11.69	11.87	-0.33	42,993	12.12	11.67	12.02	16.68	10.27		37.6	178.9m	0.00%	$0.00		
tmx-quotemedia	kvhi	-2.75%	11.690	11.870	-0.330	44,222	12.120	11.670	12.020	16.680	10.270	14,875,530	37.60	173,894,946			0.32	
updown	kvhi	-2.75%	$11.69	$11.87	-$0.33	41,644	$12.12	$11.67	$12.02	$16.68	$10.27	14.87b	37.43	$179m			0.32	
wallstreetsurvivor	kvhi	-2.75%	11.69	11.87	-0.33	42,993	12.12	11.67		16.68	10.27		37.60	$179m			0.56	
yahoo-finance	kvhi	2.75%	11.69	11.87	0.33	42,993	12.12	11.67	12.02	16.68	10.27		36.30	173.89m			0.32	
ycharts-com	kvhi	-2.75%	11.68		-0.33					16.68	10.27		36.50	172.40m	0.00%		0.32	
zacks	kvhi	(-2.75%)	11.69		-0.33	vol.  42,993	12.12	11.67		16.68	10.27		100.17	178.81 m	0.00	0.00	.12	
advfn	eqy	-1.02	19.44	19.45	-0.2	400539	19.51	19.28										
barchart	eqy	-1.02%	19.44	19.44	-0.20	400,539	19.51	19.28	19.64	19.85	14.65		18.31	$2.10 b	4.49%	$0.88	+0.72	
barrons	eqy	1.02%	19.44	19.45	-0.20	395,410	19.51	19.28				91.71 million		$2.25 billion	4.53%	$0.22		
bloomberg	eqy	-1.018%	19.440	19.450	-0.200	400,539	19.510	19.280		20.09	15.41	108.646mil	84.522	2,112.078mil	4.529	0.220 regular cash	0.230	
boston-com	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
bostonmerchant	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
business-insider	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
chron	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
cio-com	eqy	-1.02%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003	28.17	2b	4.5	0.88		
easystockalterts	eqy	-1.03%	19.44	19.45	-0.20	400539	19.51	19.28	19.64	20.09	15.41		28.17				0.69	
eresearch-fidelity-com	eqy	-1.02%	19.4400	19.4500	-0.2000	400,539	19.5100	19.2800	19.6400	20.0900	15.4100	114,649,000	28.46	$2.25b	4.48%	$0.220000		
finance-abc7-com	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
finance-abc7chicago-com	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
financial-content	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
finapps-forbes-com	eqy	-1.0%	$19.44	19.45	-0.20	400,539	19.51	19.28	19.64	20.09	15.41	115 mil	27.0	2 bil	4.5	0.88	0.72	
finviz	eqy	-1.02%	19.44			400,539			19.64	-2.05%	32.72%	114.65m	28.17	2.23b		0.88	0.69	
fool	eqy	-1.02%	$19.44	$19.45	-0.20	400,539	$19.51	$19.28	$19.64	$20.09	$15.41		27.30	$2.11b	5.20%	0.88		
foxbusiness	eqy		$19.44		-0.20	402,455			$19.64									
google-finance	eqy	(-1.02%)	19.44	19.45	-0.20	400,539.00	19.51	19.28		20.09	15.41	108.65m	28.00	2.11b	4.53	0.22	0.69	
howthemarketworks	eqy	-1.018%	19.44	19.45	-0.2	395,410	19.51	19.28	19.64									
hpcwire	eqy	-1.018%	19.44 usd	19.45	-0.2000	402,455	19.51	19.28	19.64	20.09	15.41	108,646,003						
insidestocks	eqy	-1.02%	19.44	19.44	-0.20	395410	19.51	19.28					price earnings ratio: 18.51					
investopedia	eqy	-1.02 %	$19.44	19.45	-0.20				19.64									
investorguide	eqy	-1.09%	19.425	19.45	-0.215		19.50	19.33		20.09	14.58		24.40	2.110b			0.805	
marketintellisearch	eqy	-1.02 %	$19.44	$19.45	-0.20	416.60k	$19.51	$19.28	$19.64			114.65m	28.46	2.25b	4.48 %		0.69	
marketwatch	eqy	-1.02%	$19.44	open: 19.45	-0.20	9,874	$19.51	$19.28	$19.64	$20.09	$15.41		10.04	$2.25b	4.53%	0.22	1.94	
minyanville	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
msn-money	eqy	-1.02%	19.44	19.45	-0.20	400,539	19.51	19.28	19.64	20.09	15.41	114.65 mil	28.17	2.25 bil	4.48%	0.88	0.72	
nasdaq-com	eqy	1.02%	$ 19.44		0.20	400,539	$ 19.51	$ 19.28	$ 19.64	$ 20.09	$ 15.41	108,646,000	27	$ 2,112,078,240	4.48 %	$0.880000	$ 0.72	
optimum	eqy	-1.02%	19.44 ( 4:15 pm edt)	19.45	-0.20	400,539	19.51	19.28	19.64	20.09	15.41	108.65m	28.2	2.1b	4.53	0.88	0.69	
paidcontent	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
pc-quote	eqy	-1.02%	19.44	19.45	-0.20	400,539	19.51	19.28	19.64	20.09	15.41	115,828,513	28.46377	2,251,706,000		0.22		
personal-wealth-biz	eqy	-1.02%	19.44	19.45	-0.20	402,455	19.51	19.28	19.64	20.09	14.58		24.40		4.48	0.88	0.805	
predictwallstreet	eqy	-1.02%	19.44		-0.20	400,539												
raymond-james	eqy	-1.02	19.44	19.45	-0.20	400,539	19.51	19.28	19.44	20.09	15.41		27.00				0.72	
renewable-energy-world	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
screamingmedia	eqy	-1.02%	$	open: 19.45	-0.20	7,958	$19.51	$19.28	$19.64	$20.09	$15.41		10.04	$2.25b	4.53%	0.22	1.94	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	-1.02%	last trade: 19.44		change: -0.200								p/e ratio: 24.4					
smartmoney	eqy	(-1.02%)	19.44	$19.45	-0.20	400,539	$19.51	$19.28	$19.64	$20.09	$15.41			2,133,800	4.48%	$0.22		
stocknod	eqy	-1.018%	19.44 usd	19.45	-0.2000	400,539	19.51	19.28	19.64	20.09	15.41	108,646,003						
stockpickr	eqy	-1.02%	$19.44 -0.20 | -1.02%	19.45	-0.20	400.54k	19.51	19.28	19.64	20.09	15.41							
stocksmart	eqy	%	$19.03	18.4		67,103	19.64	19.02										
stocktwits	eqy	-1.12%	19.42		-0.22													
streetinsider-com	eqy	1.02%	19.44	$19.45	-0.2	400,539	$19.51	$19.28	$19.64	$20.09	$15.41		28.17				$0.69	
thecramerreport	eqy		19.44	19.45	-0.20	400539	19.51	19.28										
thestree	eqy	-1.02%	$19.44	19.45	-0.2	400539	19.51	19.28	19.64	-20.09	15.41	1.08646003e8		2.128375199e9				
tickerspy	eqy	-1.02%	$19.44	19.45	-0.20	400,539	19.51	19.28	19.64	20.09	15.41		28.5	2.0b	4.48%	$0.22		
tmx-quotemedia	eqy	-1.02%	19.440	19.450	-0.200	402,455	19.510	19.280	19.640	20.090	15.410	108,646,003	27.30	2,112,078,298	4.527	0.220 usd	0.72	
updown	eqy	-1.02%	$19.44	$19.45	-$0.20	392,581	$19.51	$19.28	$19.64	$20.09	$15.41	108.64b	24.16	$2.13b			0.81	
wallstreetsurvivor	eqy	-1.02%	19.44	19.45	-0.20	395,410	19.51	19.28		20.09	15.41		27.30	$2b	4.50%	0.88 -	0.27	
yahoo-finance	eqy	1.02%	19.44	19.45	0.20	400,539	19.51	19.28	19.64	20.09	15.41		24.15	2.11b	4.50%	0.88	0.81	
ycharts-com	eqy	-1.12%	19.42		-0.22					20.09	15.41		26.97	2.09b	4.96%		0.72	
zacks	eqy	(-1.02%)	19.44		-0.20	vol.  400,539	19.51	19.28		20.09	15.41		18.35	2.25 b	4.48	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	1.28	+0.00	48957	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	-0.94 %	$22.12	$22.12	-0.21	543.90k	$22.49	$21.97	$22.33						%			
marketwatch	cra	-9.09%	$0.05		-0.0050				$0.06	$0.20	$0.04			$55.04m				
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	-9.09%	$		-0.0050				$0.06	$0.20	$0.04			$55.04m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
smartmoney	cra																	
stocknod	cra	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	$1.28		48,957	$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	-2.02	9.7	9.83	-0.2	2114080	9.84	9.45										
barchart	xxia	-2.02%	9.70	9.83	-0.20	2,153,302	9.84	9.45	9.90	19.10	9.08		30.98	$664.06 m			+0.24	
barrons	xxia	2.02%	9.70	9.83	-0.20	2.111m	9.84	9.45				67.77 million		$893.83 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-2.020%	9.700	9.830	-0.200	2,114,080	9.840	9.450		19.10	9.08	68.703mil	40.417	666.421mil			0.240	
boston-com	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
bostonmerchant	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
business-insider	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
chron	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
cio-com	xxia	-2.02%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175	38.80	666m				
cnn-money	xxia	-2.02%	9.70	9.83	-0.20	2,113,280	9.84	9.45	9.90				38.8	$666.4m				
easystockalterts	xxia	-2.03%	9.70	9.83	-0.20	2113980	9.84	9.45	9.90	19.10	8.91		38.80				0.25	
eresearch-fidelity-com	xxia	-2.02%	9.7000	9.8300	-0.2000	2,114,080	9.8400	9.4500	9.9000	19.1000	9.0800	68,703,000	41.25	$680.16m				
finance-abc7-com	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
finance-abc7chicago-com	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
financial-content	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
finapps-forbes-com	xxia	-2.0%	$9.70	9.83	-0.20	2,114,080	9.84	9.45	9.90	19.10	9.08	69 mil	40.4	666 mil	0.0	0.00	0.24	
finviz	xxia	-2.02%	9.70			2,114,080			9.90	-49.21%	6.83%	68.70m	39.60	680.13m			0.25	
fool	xxia	-2.02%	$9.70	$9.83	-0.20	2,113,280	$9.84	$9.45	$9.90	$19.10	$9.08		39.60	$666.42m				
foxbusiness	xxia		$9.70		-0.20	2,117,362			$9.90									
google-finance	xxia	(-2.02%)	9.70	9.83	-0.20	2.11m	9.84	9.45		19.10	9.08	68.70m	39.06	666.42m			0.25	
howthemarketworks	xxia	-2.02%	9.7	9.83	-0.2	2,113,980	9.84	9.45	9.9									
hpcwire	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
insidestocks	xxia	-2.02%	9.70	9.83	-0.20	2087936	9.84	9.45					price earnings ratio: 16.72					
investopedia	xxia	-2.02 %	$9.70	9.83	-0.20				9.90									
investorguide	xxia	-2.02%	9.70	9.70	-0.20		9.84	9.61		19.10	8.15		38.22	666.4m			0.259	
marketintellisearch	xxia	-2.02 %	$9.70	$9.70	-0.20	2091.50k	$9.84	$9.45	$9.90			68.70m	39.60	0.68b	0.0 %		0.25	
marketwatch	xxia	-2.02%	$9.70	open: 9.83	-0.20	6,370	$9.84	$9.45	$9.90	$19.10	$9.08		40.88	$893.83m			0.24	
minyanville	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
msn-money	xxia	-2.02%	9.70	9.83	-0.20	2.11 mil	9.84	9.45	9.90	19.10	9.08	68.70 mil	37.31	680.16 mil			0.25	
nasdaq-com	xxia	2.02%	$ 9.70	$ 9.83	0.20	2,114,080	$ 9.84	$ 9.45	$ 9.90	$ 19.10	$ 9.08	68,703,000	40.42	$ 666,419,100			$ 0.24	
optimum	xxia	-2.02%	9.70 ( 4:00 pm edt)	9.83	-0.20	2,113,480	9.84	9.45	9.90	19.10	8.91	68.70m	38.8	666.4m			0.25	
paidcontent	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
pc-quote	xxia	-2.02%	9.7	9.83	-0.20	2,117,362	9.84	9.45	9.9	19.10	9.08	70,119,557	38.07692	680,160,000				
personal-wealth-biz	xxia	-2.02%	9.70	9.70	-0.20	2,117,362	9.84	9.45	9.90	19.10	8.15		38.22			0.00	0.259	
predictwallstreet	xxia	-2.02%	9.70		-0.20	2,114,080												
raymond-james	xxia	-2.02	9.70	9.83	-0.20	2,114,080	9.84	9.45	9.70	19.10	9.08		38.80				0.25	
renewable-energy-world	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
screamingmedia	xxia	-2.02%	$	open: 9.83	-0.20	6,370	$9.84	$9.45	$9.90	$19.10	$9.08		40.88	$893.83m			0.24	
scroli	xxia	%	xxia			0												
simple-stock-quotes	xxia	-2.02%	last trade: 9.70		change: -0.200								p/e ratio: 38.22					
smartmoney	xxia	(-2.02%)	9.70	$9.83	-0.20	2,114,080	$9.84	$9.45	$9.90	$19.10	$9.08			680,200	0.00%	$0.00		
stocknod	xxia	-2.020%	9.700 usd	9.830	-0.2000	2,113,980	9.840	9.450	9.900	19.10	9.080	68,703,175						
stockpickr	xxia	-2.02%	$9.70 -0.20 | -2.02%	9.83	-0.20	2.11m	9.84	9.45	9.90	19.10	9.08							
stocksmart	xxia	%	$14.84	16.79		26,816	15.8	14.77										
stocktwits	xxia	-1.82%	9.72		-0.18													
streetinsider-com	xxia	2.02%	9.70	$9.83	-0.2	2,113,980	$9.84	$9.45	$9.90	$19.10	$8.91		38.80				$0.25	
thecramerreport	xxia		9.70	9.70	-0.20	2114080	9.84	9.45										
thestree	xxia	-2.02%	$9.7	9.83	-0.2	2114080	9.84	9.45	9.9	-19.1	9.08	6.8703175e7		8.93828307e8				
tickerspy	xxia	-2.02%	$9.70	9.83	-0.20	2,114,080	9.84	9.45	9.90	19.10	9.08		38.1	679.4m	0.00%	$0.00		
tmx-quotemedia	xxia	-2.02%	9.700	9.830	-0.200	2,117,362	9.840	9.450	9.900	19.100	9.080	68,703,175	39.60	666,420,798			0.25	
updown	xxia	-2.02%	$9.70	$9.83	-$0.20	2,110,992	$9.84	$9.45	$9.90	$19.10	$9.08	68.70b	37.63	$680m			0.26	
wallstreetsurvivor	xxia	-2.02%	9.70	9.83	-0.20	2,113,980	9.84	9.45		19.10	9.67		39.60	$680m			0.17	
yahoo-finance	xxia	2.02%	9.70	9.70	0.20	2,114,080	9.84	9.45	9.90	19.10	9.08		37.45	666.42m			0.26	
ycharts-com	xxia	-1.82%	9.72		-0.18					19.10	9.08		37.38	665.43m	0.00%		0.26	
zacks	xxia	(-2.02%)	9.70		-0.20	vol.  2,114,080	9.84	9.45		19.10	8.91		23.57	680.16 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	+0.1569%	22.34 eur		+0.0350	153,561												
bostonmerchant	crn	+0.1569%	22.34 eur		+0.0350	153,561												
business-insider	crn	+0.1569%	22.34 eur		+0.0350	153,561												
chron	crn	+0.1569%	22.34 eur		+0.0350	153,561												
cio-com	crn	+0.16%	22.34 eur	22.24	+0.0350	153,561	22.38	22.20	22.30	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	0.04	+0.00	878000	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	+0.1569%	22.34 eur		+0.0350	153,561												
finance-abc7chicago-com	crn	+0.1569%	22.34 eur		+0.0350	153,561												
financial-content	crn	+0.1569%	22.34 eur		+0.0350	153,561												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
howthemarketworks	crn																	
hpcwire	crn	+0.1569%	22.34 eur		+0.0350	153,561												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	-4.03 %	$101.71	$103.86	-4.27	387.90k	$104.23	$101.40	$105.98						%			
marketwatch	crn																	
minyanville	crn	+0.1569%	22.34 eur		+0.0350	153,561												
msn-money	crn																	
paidcontent	crn	+0.1569%	22.34 eur		+0.0350	153,561												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn																	
renewable-energy-world	crn	+0.1569%	22.34 eur		+0.0350	153,561												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	+0.1569%	22.34 eur		+0.0350	153,561												
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		878,000	$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	-0.20	5.0	4.97	-0.01	231188	5.01	4.96										
barchart	lse	-0.20%	5.00	4.97	-0.01	231,188	5.01	4.96	5.01	6.10	4.39		7.45	$287.55 m	5.21%	$0.26	-0.33	
barrons	lse	0.20%	5.00	4.97	-0.01	231,188	5.01	4.96				56.19 million		$339.60 million	5.20%	$0.06		
bloomberg	lse	-0.200%	5.000	4.970	-0.010	231,188	5.010	4.960		6.32	4.60	68.056mil		340.278mil	5.100	0.065 regular cash	-0.330	
boston-com	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
bostonmerchant	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
business-insider	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
chron	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
cio-com	lse	-0.20%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665		340m	5.2	0.26		
cnn-money	lse	-0.20%today&rsquo;s change	5.00data as of 4:02pm et	5.00	-0.01	231,188	5.01	4.96	5.01				nm	$340.3m	5.20%			
easystockalterts	lse	-0.20%	5.00	4.97	-0.01	231188	5.01	4.96	5.01	6.32	4.44						-0.33	
eresearch-fidelity-com	lse	-0.20%	5.0000	4.9700	-0.0100	231,188	5.0100	4.9600	5.0100	6.3200	4.5800	68,056,000	nm	$340.96m	5.09%	$0.065000		
finance-abc7-com	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
finance-abc7chicago-com	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
financial-content	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
finapps-forbes-com	lse	-0.2%	$5.00	4.97	-0.01	231,188	5.01	4.96	5.01	6.32	4.58	68 mil		340 mil	5.2	0.26	-0.33	
finviz	lse	-0.20%	5.00			231,588			5.01	-18.00%	14.24%	68.06m		340.98m		0.26	-0.33	
fool	lse	-0.40%	$5.01	$4.97	-0.02	213,061	$5.01	$4.96	$5.01	$6.32	$4.58		0.00	$340.96m	5.20%	0.26		
foxbusiness	lse		$5.00		-0.01	236,805			$5.01									
google-finance	lse	(-0.20%)	5.00	4.97	-0.01	231,188.00	5.01	4.96		6.32	4.58	68.06m		340.28m	5.20	0.06	-0.33	
howthemarketworks	lse	-0.2%	5	4.97	-0.01	231,188	5.01	4.96	5.01									
hpcwire	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
insidestocks	lse	-0.20%	5.00	4.97	-0.01	231188	5.01	4.96					price earnings ratio: 7.46					
investopedia	lse	-0.20 %	$5.00	4.97	-0.01				5.01									
investorguide	lse	-0.40%	4.99	4.97	-0.02		4.97	4.97		6.32	4.42			339.6m			-0.332	
marketintellisearch	lse	-0.2 %	$5.00	$4.97	-0.01	243.60k	$5.01	$4.96	$5.01			68.06m	0.00	0.34b	5.19 %		-0.33	
marketwatch	lse	-0.20%	$5.00	open: 4.97	-0.01	7,856	$5.01	$4.96	$5.01	$6.32	$4.60			$339.60m	5.20%	0.07		
minyanville	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
msn-money	lse	-0.20%	5.00	4.97	-0.01	231,188	5.01	4.96	5.01	6.32	4.58	68.06 mil	-15.15	340.96 mil	5.19%	0.26	-0.33	
nasdaq-com	lse	0.2%	$ 5		0.01	231,188	$ 5.01	$ 4.96	$ 5.01	$ 6.32	$ 4.58	68,056,000		$ 340,280,000	5.19 %	$0.260000	$ -0.33	
optimum	lse	-0.20%	5.00 ( 4:02 pm edt)	4.97	-0.01	231,188	5.01	4.96	5.01	6.32	4.44	68.06m		340.3m	5.20	0.26	-0.33	
paidcontent	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
pc-quote	lse	-0.20%	5.0	4.97	-0.01	236,805	5.01	4.96	5.01	6.32	4.58	68,192,120	-15.18182	340,961,000		0.065		
personal-wealth-biz	lse	-0.20%	5.00	4.97	-0.01	236,805	5.01	4.96	5.01	6.32	4.42				4.99	0.25	-0.332	
predictwallstreet	lse	-0.20%	5.00		-0.01	231,188												
raymond-james	lse	-0.20	5.00	4.97	-0.01	231,188	5.01	4.96	5.00	6.32	4.60						-0.33	
renewable-energy-world	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
screamingmedia	lse	-0.20%	$	open: 4.97	-0.01	7,856	$5.01	$4.96	$5.01	$6.32	$4.60			$339.60m	5.20%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	-0.20%	last trade: 5.00		change: -0.010													
smartmoney	lse	(-0.20%)	5.00	$4.97	-0.01	231,188	$5.01	$4.96	$5.01	$6.32	$4.58			341,000	5.19%	$0.07		
stocknod	lse	-0.1996%	5.000 usd	4.970	-0.0100	231,188	5.010	4.960	5.010	6.320	4.580	68,055,665						
stockpickr	lse	-0.20%	$5.00 -0.01 | -0.20%	4.97	-0.01	231.19k	5.01	4.96	5.01	6.32	4.58							
stocksmart	lse	%	$4.825	5.86		33,885	5.07	4.8										
stocktwits	lse	-0.10%	5.00		-0.01													
streetinsider-com	lse	0.2%	5.00	$4.97	-0.01	231,188	$5.01	$4.96	$5.01	$6.32	$4.44						$-0.33	
thecramerreport	lse		5.00	4.97	-0.01	231188	5.01	4.96										
thestree	lse	-0.2%	$5.0	4.97	-0.01	231188	5.01	4.96	5.01	-6.32	4.58	6.8055665e7		3.39597768e8				
tickerspy	lse	-0.20%	$5.00	4.97	-0.01	231,188	5.01	4.96	5.01	6.32	4.58		-15.2	290.1m	5.19%	$0.07		
tmx-quotemedia	lse	-0.20%	5.000	4.970	-0.010	236,805	5.010	4.960	5.010	6.320	4.600	68,055,665		340,278,325	5.190	0.065 usd	-0.33	
updown	lse	-0.20%	$5.00	$4.97	-$0.01	231,188	$5.01	$4.96	$5.01	$6.32	$4.60	68.05b		$341m			-0.33	
wallstreetsurvivor	lse	-0.20%	5.00	4.97	-0.01	231,188	5.01	4.96		6.32	4.66			$341m	5.20%	0.25 -	-0.33	
yahoo-finance	lse	0.20%	5.00	4.97	0.01	231,588	5.01	4.96	5.01	6.32	4.58			340.28m	5.20%	0.26	-0.33	
ycharts-com	lse	-0.10%	5.00		-0.01					6.32	4.60			287.84m	5.21%		-0.33	
zacks	lse	(-0.20%)	5.00		-0.01	vol.  231,188	5.01	4.96		6.32	4.44		7.48	340.96 m	5.19	0.26	.67	
advfn	cag	-0.61	26.15	26.15	-0.16	3665396	26.29	25.94										
barchart	cag	-0.61%	26.15	26.15	-0.16	3,665,396	26.29	25.94	26.31	26.50	20.42		14.91	$10.69 b	3.5%	$0.92	+1.89	
barrons	cag	0.61%	26.15	26.15	-0.16	3.641m	26.29	25.94				434.30 million		$10.73 billion	3.52%	$0.23		
bloomberg	cag	-0.608%	26.150	26.150	-0.160	3,665,396	26.290	25.940		26.50	21.02	408.891mil	14.858	10,692.500mil	3.403	0.230 regular cash	1.760	
boston-com	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
bostonmerchant	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
business-insider	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
chron	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
cio-com	cag	-0.61%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106	13.76	11b	3.5	0.92		
cnn-money	cag	-0.61%	26.15	26.15	-0.16	3,640,351	26.29	25.94	26.31				13.8	$10.7b	3.52%			
easystockalterts	cag	-0.61%	26.15	26.15	-0.16	3665396	26.29	25.94	26.31	26.50	21.02		13.76				1.90	
eresearch-fidelity-com	cag	-0.61%	26.1500	26.1500	-0.1600	3,665,396	26.2900	25.9400	26.3100	26.5000	21.0200	408,891,000	13.92	$10.76b	3.50%	$0.230000		
finance-abc7-com	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
finance-abc7chicago-com	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
financial-content	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
finapps-forbes-com	cag	-0.6%	$26.15	26.15	-0.16	3,665,396	26.29	25.94	26.31	26.50	21.02	409 mil	13.8	11 bil	3.5	0.92	1.89	
finviz	cag	-0.61%	26.15			3,665,396			26.31	-1.32%	28.09%	408.89m	13.99	10.76b		0.92	1.88	
fool	cag	-0.61%	$26.15	$26.15	-0.16	3,665,396	$26.29	$25.94	$26.31	$26.50	$21.02		14.00	$10.69b	3.50%	0.92		
foxbusiness	cag		$26.15		-0.16	3,665,396			$26.31									
google-finance	cag	(-0.61%)	26.15	26.15	-0.16	3.67m	26.29	25.94		26.50	21.02	408.89m	13.89	10.69b	3.52	0.23	1.88	
howthemarketworks	cag	-0.608%	26.15	26.15	-0.16	3,640,551	26.29	25.94	26.31									
hpcwire	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
insidestocks	cag	-0.61%	26.15	26.15	-0.16	3640921	26.29	25.94					price earnings ratio: 14.86					
investopedia	cag	-0.61 %	$26.15	26.15	-0.16				26.31									
investorguide	cag	-0.61%	26.15	26.15	-0.16		26.29	25.94		25.82	21.02		14.04	10.758b			1.874	
marketintellisearch	cag	-0.61 %	$26.15	$26.15	-0.16	3605.50k	$26.29	$25.94	$26.31			408.89m	13.99	10.76b	3.5 %		1.88	
marketwatch	cag	-0.61%	$26.15	open: 26.15	-0.16	5,013	$26.29	$25.94	$26.31	$26.50	$21.02		14.06	$10.73b	3.52%	0.23	1.86	
minyanville	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
msn-money	cag	-0.61%	26.15	26.15	-0.16	3.67 mil	26.29	25.94	26.31	26.50	21.02	408.89 mil	14.94	10.76 bil	3.50%	0.92	1.86	
nasdaq-com	cag	0.61%	$ 26.15		0.16	3,665,396	$ 26.29	$ 25.94	$ 26.31	$ 26.50	$ 21.02	408,891,000	13.84	$ 10,692,499,650	3.5 %	$0.920000	$ 1.89	
optimum	cag	-0.61%	26.15 ( 4:15 pm edt)	26.15	-0.16	3,665,396	26.29	25.94	26.31	26.50	21.02	408.89m	13.8	10.7b	3.52	0.92	1.90	
paidcontent	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
pc-quote	cag	-0.61%	26.15	26.15	-0.16	3,665,396	26.29	25.94	26.31	26.50	21.02	411,392,811	15.03429	10,757,922,000		0.23		
personal-wealth-biz	cag	-0.61%	26.15	26.15	-0.16	3,665,396	26.29	25.94	26.31	25.82	21.02		14.04		3.38	0.89	1.874	
predictwallstreet	cag	-0.61%	26.15		-0.16	3,558,092												
raymond-james	cag	-0.61	26.15	26.15	-0.16	3,665,396	26.29	25.94	26.15	26.50	21.02		13.62				1.92	
renewable-energy-world	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
screamingmedia	cag	-0.61%	$	open: 26.15	-0.16	5,013	$26.29	$25.94	$26.31	$26.50	$21.02		14.06	$10.73b	3.52%	0.23	1.86	
scroli	cag	-0.61%	cag 26.15	26.15	-0.16	3,257,186	26.29	25.94	26.31	26.50	21.02		13.89				1.88	
simple-stock-quotes	cag	-0.61%	last trade: 26.15		change: -0.160								p/e ratio: 14.04					
smartmoney	cag	(-0.61%)	26.15	$26.15	-0.16	3,665,396	$26.29	$25.94	$26.31	$26.50	$21.02			10,757,900	3.50%	$0.23		
stocknod	cag	-0.6081%	26.15 usd	26.15	-0.1600	3,665,396	26.29	25.94	26.31	26.50	21.02	408,891,106						
stockpickr	cag	-0.61%	$26.15 -0.16 | -0.61%	26.15	-0.16	3.67m	26.29	25.94	26.31	26.50	21.02							
stocksmart	cag	%	$25.28	22.6		583,550	25.49	25.27										
stocktwits	cag	-0.61%	26.15		-0.16													
streetinsider-com	cag	0.61%	26.15	$26.15	-0.16	3,665,396	$26.29	$25.94	$26.31	$26.50	$21.02		13.76				$1.90	
thecramerreport	cag		26.31	26.06	+0.06	4606304	26.34	26.015										
thestree	cag	-0.61%	$26.15	26.15	-0.16	3665396	26.29	25.94	26.31	-26.5	21.02	4.08891106e8		1.0733391533e10				
tickerspy	cag	-0.61%	$26.15	26.15	-0.16	3,665,396	26.29	25.94	26.31	26.50	21.02		15.0	10.9b	3.50%	$0.23		
tmx-quotemedia	cag	-0.61%	26.150	26.150	-0.160	3,665,396	26.290	25.940	26.310	26.500	21.020	408,891,106	14.00	10,692,502,422	3.497	0.230 usd	1.88	
updown	cag	-0.61%	$26.15	$26.15	-$0.16	3,640,293	$26.29	$25.94	$26.31	$26.50	$21.02	408.89b	13.85	$10.75b			1.90	
wallstreetsurvivor	cag	-0.61%	26.15	26.15	-0.16	3,640,551	26.29	25.94		26.50	21.02		14.00	$11b	3.50%	0.89 -	1.88	
yahoo-finance	cag	0.61%	26.15	26.15	0.16	3,665,396	26.29	25.94	26.31	26.50	21.02		13.95	10.76b	3.50%	0.92	1.87	
ycharts-com	cag	-0.61%	26.15		-0.16					26.49	21.02			10.69b	3.82%			
zacks	cag	(-0.61%)	26.15		-0.16	vol.  3,665,196	26.29	25.94		26.50	21.02		14.95	10.76 b	3.50	0.92	1.76	
advfn	cah	-1.59	45.71	45.95	-0.74	2596533	46.29	45.62										
barchart	cah	-1.59%	45.71	45.97	-0.74	2,596,533	46.29	45.62	46.45	47.06	29.09		18.15	$15.99 b	1.84%	$0.86	+2.77	
barrons	cah	1.59%	45.71	45.95	-0.74	2.592m	46.29	45.62				361.40 million		$16.42 billion	1.88%	$0.22		
bloomberg	cah	-1.593%	45.710	45.950	-0.740	2,596,533	46.290	45.620		47.06	29.69	350.586mil	17.717	16,025.310mil	1.749	0.215 regular cash	2.580	
boston-com	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
bostonmerchant	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
business-insider	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
chron	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
cio-com	cah	-1.59%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487	16.99	16b	1.9	0.86		
cnn-money	cah	-1.59%today&rsquo;s change	45.71data as of 4:05pm et	45.95	-0.74	2,591,064	46.25	45.62	46.45				17.0	$16.0b	1.88%			
easystockalterts	cah	-1.61%	45.71	45.95	-0.74	2596533	46.29	45.62	46.45	47.06	29.69		16.99				2.69	
eresearch-fidelity-com	cah	-1.59%	45.7100	45.9500	-0.7400	2,596,533	46.2900	45.6200	46.4500	47.0600	29.6900	350,586,000	17.20	$16.28b	1.85%	$0.215000		
finance-abc7-com	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
finance-abc7chicago-com	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
financial-content	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
finapps-forbes-com	cah	-1.6%	$45.71	45.95	-0.74	2,596,533	46.29	45.62	46.45	47.06	29.69	351 mil	16.5	16 bil	1.9	0.86	2.77	
finviz	cah	-1.59%	45.71			2,592,308			46.45	-2.87%	57.16%	350.59m	17.20	16.28b		0.86	2.70	
fool	cah	-1.59%	$45.71	$45.95	-0.74	2,592,308	$46.29	$45.62	$46.45	$47.06	$29.69		16.80	$16.03b	2.10%	0.86		
foxbusiness	cah		$45.71		-0.74	2,598,533			$46.45									
google-finance	cah	(-1.59%)	45.71	45.95	-0.74	2.60m	46.29	45.62		47.06	29.69	350.59m	16.93	16.03b	1.88	0.22	2.70	
howthemarketworks	cah	-1.593%	45.71	45.95	-0.74	2,592,164	46.29	45.62	46.45									
hpcwire	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
insidestocks	cah	-1.59%	45.71	45.97	-0.74	2592164	46.29	45.62					price earnings ratio: 17.72					
investopedia	cah	-1.59 %	$45.71	45.95	-0.74				46.45									
investorguide	cah	-1.59%	45.71	45.82	-0.74		46.29	45.72		45.68	29.69		16.82	16.025b			2.762	
marketintellisearch	cah	-1.59 %	$45.71	$45.82	-0.74	2498.90k	$46.29	$45.62	$46.45			350.59m	17.20	16.28b	1.85 %		2.70	
marketwatch	cah	-1.59%	$45.87	open: 45.95	-0.74	7,325	$46.29	$45.62	$46.45	$47.06	$29.69		14.68	$16.42b	1.88%	0.22	3.11	
minyanville	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
msn-money	cah	-1.59%	45.71	45.95	-0.74	2.6 mil	46.29	45.62	46.45	47.06	29.69	350.59 mil	16.99	16.28 bil	1.85%	0.86	2.77	
nasdaq-com	cah	1.59%	$ 45.71		0.74	2,592,308	$ 46.29	$ 45.62	$ 46.45	$ 47.06	$ 29.69	350,586,000	16.5	$ 16,025,286,060	1.85 %	$0.860000	$ 2.77	
optimum	cah	-1.59%	45.71 ( 4:15 pm edt)	45.95	-0.74	2,592,308	46.29	45.62	46.45	47.06	29.69	350.59m	17.0	16.0b	1.71	0.78	2.69	
paidcontent	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
pc-quote	cah	-1.59%	45.71	45.95	-0.74	2,596,533	46.29	45.62	46.45	47.06	29.69	356,261,650	17.26766	16,284,720,000		0.215		
personal-wealth-biz	cah	-1.59%	45.71	45.82	-0.74	2,598,533	46.29	45.62	46.45	45.68	29.69		16.82		1.68	0.78	2.762	
predictwallstreet	cah	-1.53%	45.74		-0.71	2,521,585												
raymond-james	cah	-1.59	45.71	45.95	-0.74	2,596,533	46.29	45.62	45.71	47.06	29.69		16.81				2.72	
renewable-energy-world	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
screamingmedia	cah	-1.59%	$	open: 45.95	-0.74	5,325	$46.29	$45.62	$46.45	$47.06	$29.69		14.68	$16.42b	1.88%	0.22	3.11	
scroli	cah	-1.55%	cah 45.73	45.95	-0.72	2,325,763	46.29	45.62	46.45	47.06	29.69		16.94				2.70	
simple-stock-quotes	cah	-1.59%	last trade: 45.71		change: -0.740								p/e ratio: 16.82					
smartmoney	cah	(-1.59%)	45.71	$45.95	-0.74	2,596,533	$46.29	$45.62	$46.45	$47.06	$29.69			16,284,700	1.85%	$0.22		
stocknod	cah	-1.593%	45.71 usd	45.95	-0.7400	2,596,533	46.29	45.62	46.45	47.06	29.69	350,586,487						
stockpickr	cah	-1.59%	$45.71 -0.74 | -1.59%	45.95	-0.74	2.59m	46.29	45.62	46.45	47.06	29.69							
stocksmart	cah	%	$44.5	38.4		289,304	45.4	44.46										
stocktwits	cah	-1.54%	45.73		-0.71													
streetinsider-com	cah	1.59%	45.71	$45.95	-0.74	2,596,533	$46.29	$45.62	$46.45	$47.06	$29.69		16.99				$2.69	
thecramerreport	cah		46.45	46.43	-0.38	2406110	46.59	46.18										
thestree	cah	-1.59%	$45.71	45.95	-0.74	2596533	46.29	45.62	46.45	-47.06	29.69	3.50586487e8		1.6417965186e10				
tickerspy	cah	-1.59%	$45.71	45.95	-0.74	2,596,533	46.29	45.62	46.45	47.06	29.69		17.3	16.2b	1.85%	$0.21		
tmx-quotemedia	cah	-1.59%	45.710	45.950	-0.740	2,598,533	46.290	45.620	46.450	47.060	29.690	350,586,487	16.80	16,025,308,321	1.851	0.215 usd	2.76	
updown	cah	-1.59%	$45.71	$45.95	-$0.74	2,591,064	$46.29	$45.62	$46.45	$47.06	$29.69	350.58b	16.63	$16.28b			2.79	
wallstreetsurvivor	cah	-1.59%	45.71	45.95	-0.74	2,592,164	46.29	45.62		47.06	29.69		16.80	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	1.59%	45.71	45.82	0.74	2,596,533	46.29	45.62	46.45	47.06	29.69		16.55	16.03b	1.90%	0.86	2.76	
ycharts-com	cah	-1.54%	45.73		-0.71					46.95	29.69		16.51	16.00b	2.03%		2.77	
zacks	cah	(-1.59%)	45.71		-0.74	vol.  2,596,133	46.29	45.62		47.06	29.69		18	16.28 b	1.85	0.86	2.58	
advfn	wfmi																	
barrons	wfmi			65.00		650,600	65.73	63.90				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	+0.47%	64.66	65.00	+0.30	1,810,529	65.73	63.89	64.36				37.4	$11.4b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(0.47%)	64.66	65.00	+0.30	1.89m	65.73	63.89		66.87	34.04	173.56m	37.38	11.22b	0.62	0.10	1.73	
howthemarketworks	wfmi	0.466%	64.66	65	0.3	1,812,317	65.73	63.89	64.36									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-1.77 %	$38.30	$38.59	-0.69	4.60k	$38.59	$37.52	$38.99						%			
marketwatch	wfmi	+0.47%	$64.77	open: 65.00	+0.30	6,936	$65.73	$63.89	$64.36	$66.87	$34.04		37.94	$11.21b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+0.47%	64.66	65.00	+0.30	1.89 mil	65.73	63.89	64.36	66.87	34.04	175.71 mil	37.38	11.31 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	+0.48%	$	open: 65.00	+0.31	6,901	$65.73	$63.89	$64.36	$66.87	$34.04		37.94	$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	0.47%	$64.66 0.30 | 0.47%	65.00	0.30	1.89m	65.73	63.89	64.36	66.87	34.04							
stocksmart	wfmi	%	$59.53	50.62		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	0.47%	$64.66	65.0	0.3	1886236	65.73	63.89	64.36	-66.87	34.04	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	0.47%	64.66	65.00	0.30	1,812,317	65.73	63.89		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	-0.48%	64.36		-0.31					66.87	34.04							
zacks	wfmi																	
advfn	crs	-1.46	56.55	56.55	-0.84	413914	57.1	56.28										
barchart	crs	-1.46%	56.55	56.55	-0.84	413,914	57.10	56.28	57.39	59.04	29.67		50.67	$2.49 b	1.25%	$0.72	+1.15	
barrons	crs	1.46%	56.55	56.55	-0.84	413,177	57.10	56.28				44.40 million		$2.54 billion	1.27%	$0.18		
bloomberg	crs	-1.464%	56.550	56.550	-0.840	413,914	57.100	56.280		59.04	30.17	44.020mil	44.180	2,489.324mil	1.273	0.180 regular cash	1.280	
boston-com	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
bostonmerchant	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
business-insider	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
chron	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
cio-com	crs	-1.46%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887	49.17	2b	1.3	0.72		
cnn-money	crs	-1.46%	56.55	56.55	-0.84	413,914	57.10	56.28	57.39				49.2	$2.5b	1.27%			
easystockalterts	crs	-1.49%	56.55	56.55	-0.84	413914	57.10	56.28	57.39	59.04	30.17		49.17				1.15	
eresearch-fidelity-com	crs	-1.46%	56.5500	56.5500	-0.8400	413,914	57.1000	56.2800	57.3900	59.0400	30.1700	44,020,000	49.90	$2.53b	1.25%	$0.180000		
finance-abc7-com	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
financial-content	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
finapps-forbes-com	crs	-1.5%	$56.55	56.55	-0.84	413,914	57.10	56.28	57.39	59.04	30.17	44 mil	49.2	2 bil	1.3	0.72	1.15	
finviz	crs	-1.46%	56.55			413,914			57.39	-4.22%	90.64%	44.02m	49.61	2.49b		0.72	1.14	
fool	crs	-1.46%	$56.55	$56.55	-0.84	412,881	$57.10	$56.28	$57.39	$59.04	$30.17		49.90	$2.49b	2.50%	0.72		
foxbusiness	crs		$56.55		-0.84	413,914			$57.39									
google-finance	crs	(-1.46%)	56.55	56.55	-0.84	413,914.00	57.10	56.28		59.04	30.17	44.02m	49.70	2.49b	1.27	0.18	1.14	
howthemarketworks	crs	-1.464%	56.55	56.55	-0.84	413,177	57.1	56.28	57.39									
hpcwire	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
insidestocks	crs	-1.46%	56.55	56.55	-0.84	413377	57.10	56.28					price earnings ratio: 49.17					
investopedia	crs	-1.46 %	$56.55	56.55	-0.84				57.39									
investorguide	crs	-1.41%	56.58	56.55	-0.81		56.95	56.55		53.23	30.17		50.34	2.491b			1.14	
marketintellisearch	crs	-1.46 %	$56.55	$56.55	-0.84	409.50k	$57.10	$56.28	$57.39			44.02m	50.34	2.53b	1.25 %		1.14	
marketwatch	crs	-1.46%	$56.55	open: 56.55	-0.84	1,033	$57.10	$56.28	$57.39	$59.04	$30.17		49.27	$2.54b	1.27%	0.18	1.15	
minyanville	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
msn-money	crs	-1.46%	56.55	56.55	-0.84	413,914	57.10	56.28	57.39	59.04	30.17	44.02 mil	49.17	2.53 bil	1.25%	0.72	1.14	
nasdaq-com	crs	1.46%	$ 56.55		0.84	413,914	$ 57.10	$ 56.28	$ 57.39	$ 59.04	$ 30.17	44,020,000	49.17	$ 2,489,331,000	1.25 %	$0.720000	$ 1.15	
optimum	crs	-1.46%	56.55 ( 4:15 pm edt)	56.55	-0.84	413,914	57.10	56.28	57.39	59.04	30.17	44.02m	49.2	2.5b	1.27	0.72	1.15	
paidcontent	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
pc-quote	crs	-1.46%	56.55	56.55	-0.84	413,914	57.1	56.28	57.39	59.04	30.17	44,673,880	49.90435	2,526,308,000		0.18		
personal-wealth-biz	crs	-1.46%	56.55	56.55	-0.84	413,914	57.10	56.28	57.39	53.23	30.17		50.34		1.25	0.72	1.14	
predictwallstreet	crs	-1.39%	56.59		-0.80	394,499												
raymond-james	crs	-1.46	56.55	56.55	-0.84	413,914	57.10	56.28	56.55	59.04	30.17		49.17				1.15	
renewable-energy-world	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
screamingmedia	crs	-1.46%	$	open: 56.55	-0.84	1,033	$57.10	$56.28	$57.39	$59.04	$30.17		49.27	$2.54b	1.27%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	-1.46%	last trade: 56.55		change: -0.840								p/e ratio: 50.34					
smartmoney	crs	(-1.46%)	56.55	$56.55	-0.84	413,914	$57.10	$56.28	$57.39	$59.04	$30.17			2,526,300	1.25%	$0.18		
stocknod	crs	-1.464%	56.55 usd	56.55	-0.8400	413,914	57.10	56.28	57.39	59.04	30.17	44,019,887						
stockpickr	crs	-1.46%	$56.55 -0.84 | -1.46%	56.55	-0.84	413.91k	57.10	56.28	57.39	59.04	30.17							
stocksmart	crs	%	$50.89	40.89		36,567	52.66	50.88										
stocktwits	crs	-1.45%	56.56		-0.83													
streetinsider-com	crs	1.46%	56.55	$56.55	-0.84	413,914	$57.10	$56.28	$57.39	$59.04	$30.17		49.17				$1.15	
thecramerreport	crs		56.55	56.55	-0.84	413914	57.10	56.28										
thestree	crs	-1.46%	$56.55	56.55	-0.84	413914	57.1	56.28	57.39	-59.04	30.17	4.4019887e7		2.542588673e9				
tickerspy	crs	-1.46%	$56.55	56.55	-0.84	413,914	57.10	56.28	57.39	59.04	30.17		49.9	2.5b	1.25%	$0.18		
tmx-quotemedia	crs	-1.46%	56.550	56.550	-0.840	413,914	57.100	56.280	57.390	59.040	30.170	44,019,887	49.90	2,489,324,610	1.273	0.180 usd	1.15	
updown	crs	-1.46%	$56.55	$56.55	-$0.84	412,881	$57.10	$56.28	$57.39	$59.04	$30.17	44.02b	49.18	$2.52b			1.17	
wallstreetsurvivor	crs	-1.46%	56.55	56.55	-0.84	413,177	57.10	56.28		59.04	30.17		49.90	$3b	1.30%	0.72 -	0.04	
yahoo-finance	crs	1.46%	56.55	56.55	0.84	413,914	57.10	56.28	57.39	59.04	30.17		49.61	2.49b	1.30%	0.72	1.14	
ycharts-com	crs	-1.45%	56.56		-0.83					59.04	30.17		49.61	2.49b	1.22%		1.14	
zacks	crs	(-1.46%)	56.55		-0.84	vol.  413,914	57.10	56.28		59.04	30.17		50.34	2.53 b	1.25	0.72	1.14	
advfn	cbu	-0.76	24.78	24.71	-0.19	189730	25.03	24.6008										
barchart	cbu	-0.76%	24.78	24.71	-0.19	189,730	25.03	24.60	24.97	28.37	21.09		12.92	$828.15 m	3.77%	$0.96	+1.95	
barrons	cbu	0.76%	24.78	24.71	-0.19	184,208	25.03	24.601				33.27 million		$936.23 million	3.87%	$0.24		
bloomberg	cbu	-0.761%	24.780	24.710	-0.190	189,730	25.030	24.601		28.95	21.76	36.787mil	12.579	911.571mil	3.873	0.240 regular cash	1.970	
boston-com	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
bostonmerchant	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
business-insider	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
chron	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
cio-com	cbu	-0.76%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561	12.77	912m	3.8	0.96		
cnn-money	cbu	-0.76%	24.78	24.71	-0.19	189,730	25.03	24.60	24.97				12.8	$911.6m	3.87%			
easystockalterts	cbu	-0.77%	24.78	24.71	-0.19	189730	25.03	24.60	24.97	28.95	21.76		12.77				1.94	
eresearch-fidelity-com	cbu	-0.76%	24.7800	24.7100	-0.1900	189,730	25.0300	24.6008	24.9700	28.9500	21.7600	36,787,000	12.87	$918.57m	3.84%	$0.240000		
finance-abc7-com	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
finance-abc7chicago-com	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
financial-content	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
finapps-forbes-com	cbu	-0.8%	$24.78	24.71	-0.19	189,730	25.03	24.60	24.97	28.95	21.76	37 mil	12.8	912 mil	3.9	0.96	1.94	
finviz	cbu	-0.76%	24.78			189,730			24.97	-12.63%	17.50%	36.79m	12.77	911.66m		0.96	1.94	
fool	cbu	-0.76%	$24.78	$24.71	-0.19	184,208	$25.03	$24.60	$24.97	$28.95	$21.76		13.00	$911.57m	4.30%	0.96		
foxbusiness	cbu		$24.78		-0.19	191,043			$24.97									
google-finance	cbu	(-0.76%)	24.78	24.71	-0.19	189,730.00	25.03	24.60		28.95	21.76	36.79m	12.78	911.57m	3.87	0.24	1.94	
howthemarketworks	cbu	-0.761%	24.78	24.71	-0.19	184,208	25.03	24.6008	24.97									
hpcwire	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
insidestocks	cbu	-0.76%	24.78	24.71	-0.19	184208	25.03	24.60										
investopedia	cbu	-0.76 %	$24.78	24.71	-0.19				24.97									
investorguide	cbu	-0.76%	24.78	24.71	-0.19		24.795	24.65		28.95	21.33		12.81	911.6m			1.949	
marketintellisearch	cbu	-0.76 %	$24.78	$24.71	-0.19	175.10k	$25.03	$24.60	$24.97			36.79m	12.87	0.92b	3.84 %		1.94	
marketwatch	cbu	-0.76%	$24.78	open: 24.71	-0.19	6,735	$25.03	$24.60	$24.97	$28.95	$21.76		16.38	$936.23m	3.87%	0.24	1.51	
minyanville	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
msn-money	cbu	-0.76%	24.78	24.71	-0.19	189,730	25.03	24.60	24.97	28.95	21.76	36.79 mil	12.58	918.56 mil	3.84%	0.96	1.94	
nasdaq-com	cbu	0.76%	$ 24.78		0.19	189,730	$ 25.03	$ 24.6008	$ 24.97	$ 28.95	$ 21.76	36,787,000	12.71	$ 911,581,860	3.84 %	$0.960000	$ 1.95	
optimum	cbu	-0.76%	24.78 ( 4:15 pm edt)	24.71	-0.19	189,730	25.03	24.60	24.97	28.95	21.76	36.79m	12.8	911.6m	3.87	0.96	1.94	
paidcontent	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
pc-quote	cbu	-0.76%	24.78	24.71	-0.19	189,730	25.03	24.6008	24.97	28.95	21.76	37,069,064	12.67513	918,571,000		0.24		
personal-wealth-biz	cbu	-0.76%	24.78	24.71	-0.19	191,043	25.03	24.6008	24.97	28.95	21.33		12.81		3.84	0.96	1.949	
predictwallstreet	cbu	-0.76%	24.78		-0.19	189,730												
raymond-james	cbu	-0.76	24.78	24.71	-0.19	189,730	25.03	24.60	24.78	28.95	21.76		12.58				1.97	
renewable-energy-world	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
screamingmedia	cbu	-0.76%	$	open: 24.71	-0.19	5,422	$25.03	$24.60	$24.97	$28.95	$21.76		16.38	$936.23m	3.87%	0.24	1.51	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	-0.76%	last trade: 24.78		change: -0.190								p/e ratio: 12.81					
smartmoney	cbu	(-0.76%)	24.78	$24.71	-0.19	189,730	$25.03	$24.60	$24.97	$28.95	$21.76			918,600	3.84%	$0.24		
stocknod	cbu	-0.7609%	24.78 usd	24.71	-0.1900	189,730	25.03	24.60	24.97	28.95	21.76	36,786,561						
stockpickr	cbu	-0.76%	$24.78 -0.19 | -0.76%	24.71	-0.19	189.73k	25.03	24.60	24.97	28.95	21.76							
stocksmart	cbu	%	$23.93	27.8		37,734	24.83	23.9										
stocktwits	cbu	-0.76%	24.78		-0.19													
streetinsider-com	cbu	0.76%	24.78	$24.71	-0.19	189,730	$25.03	$24.60	$24.97	$28.95	$21.76		12.77				$1.94	
thecramerreport	cbu		24.78	24.71	-0.19	189730	25.03	24.6008										
thestree	cbu	-0.76%	$24.78	24.71	-0.19	189730	25.03	24.6	24.97	-28.95	21.76	3.6786561e7		9.36217977e8				
tickerspy	cbu	-0.76%	$24.78	24.71	-0.19	189,730	25.03	24.60	24.97	28.95	21.76		12.7	834.7m	3.84%	$0.24		
tmx-quotemedia	cbu	-0.76%	24.780	24.710	-0.190	191,043	25.030	24.601	24.970	28.950	21.760	36,786,561	12.90	911,570,982	3.874	0.240 usd	1.94	
updown	cbu	-0.76%	$24.78	$24.71	-$0.19	184,208	$25.03	$24.60	$24.97	$28.95	$21.76	36.78b	12.61	$919m			1.98	
wallstreetsurvivor	cbu	-0.76%	24.78	24.71	-0.19	184,208	25.03	24.60		28.95	21.76		12.90	$919m	3.80%	0.94 -	1.89	
yahoo-finance	cbu	0.76%	24.78	24.71	0.19	189,730	25.03	24.60	24.97	28.95	21.76		12.71	911.56m	3.80%	0.96	1.95	
ycharts-com	cbu	-0.76%	24.78		-0.19					28.95	21.76		12.71	828.15m	4.03%		1.95	
zacks	cbu	(-0.76%)	24.78		-0.19	vol.  189,730	25.03	24.60		28.95	21.76		12.68	918.57 m	3.84	0.96	1.97	
advfn	esl	1.73	81.96	80.2	1.39	776762	82.09	80.2										
barchart	esl	+1.73%	81.96	80.20	+1.39	776,762	82.09	80.20	80.57	82.09	43.58		15.09	$2.50 b			+5.68	
barrons	esl	1.73%	81.96	80.20	+1.39	775,948	82.09	80.20				30.48 million		$2.46 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	1.725%	81.960	80.200	1.390	776,762	82.090	80.200		82.09	43.58	30.556mil	15.206	2,504.330mil			5.390	
boston-com	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
bostonmerchant	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
business-insider	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
chron	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
cio-com	esl	+1.73%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518	15.46	3b				
cnn-money	esl	+1.73%today&rsquo;s change	81.96data as of 4:01pm et	80.20	+1.39	775,948	82.09	80.20	80.57				15.5	$2.5b				
easystockalterts	esl	1.73%	81.96	80.20	+1.39	776762	82.09	80.20	80.57	80.85	43.58		15.46				5.30	
eresearch-fidelity-com	esl	1.73%	81.9600	80.2000	1.3900	776,762	82.0900	80.2000	80.5700	80.8473	43.5800	30,556,000	15.14	$2.46b				
finance-abc7-com	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
finance-abc7chicago-com	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
financial-content	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
finapps-forbes-com	esl	1.7%	$81.96	80.20	1.39	776,762	82.09	80.20	80.57	80.84	43.58	31 mil	14.4	3 bil	0.0	0.00	5.68	
finviz	esl	1.73%	81.96			777,062			80.57	1.37%	88.07%	30.56m	15.06	2.46b			5.35	
fool	esl	+1.73%	$81.96	$80.20	1.39	776,648	$82.09	$80.20	$80.57	$80.85	$43.58		14.20	$2.50b				
foxbusiness	esl		$81.96		+1.39	780,119			$80.57									
google-finance	esl	(1.73%)	81.96	80.20	+1.39	776,762.00	82.09	80.20		82.09	43.58	30.56m	15.32	2.50b			5.35	
howthemarketworks	esl	1.725%	81.96	80.2	1.39	776,762	82.09	80.2	80.57									
hpcwire	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
insidestocks	esl	+1.73%	81.96	80.20	+1.39	776762	82.09	80.20					price earnings ratio: 15.38					
investopedia	esl	+1.73 %	$81.96	80.20	+1.39				80.57									
investorguide	esl	+1.73%	81.96	80.20	+1.39		82.00	80.20		75.96	43.58		14.17	2.504b			5.684	
marketintellisearch	esl	1.73 %	$81.96	$80.20	1.39	768.10k	$82.09	$80.20	$80.57			30.56m	15.06	2.46b	0.0 %		5.35	
marketwatch	esl	+1.73%	$81.96	open: 80.20	+1.39	814	$82.09	$80.20	$80.57	$82.09	$43.58		15.47	$2.46b			5.30	
minyanville	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
msn-money	esl	+1.73%	81.96	80.20	+1.39	776,762	82.09	80.20	80.57	80.85	43.58	30.56 mil	15.35	2.46 bil			5.71	
nasdaq-com	esl	1.73%	$ 81.96		1.39	775,948	$ 82.09	$ 80.20	$ 80.57	$ 80.8473	$ 43.58	30,476,000	14.43	$ 2,497,812,960			$ 5.68	
optimum	esl	+1.73%	81.96 ( 4:01 pm edt)	80.20	+1.39	775,948	82.09	80.20	80.57	80.85	43.58	30.56m	15.5	2.5b			5.30	
paidcontent	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
pc-quote	esl	1.73%	81.96	80.2	1.39	780,119	82.09	80.2	80.57	80.85	43.58	30,037,787	15.08801	2,461,897,000				
personal-wealth-biz	esl	+1.73%	81.96	80.20		780,119	82.09	80.20	80.57	75.96	43.58		14.17			0.00	5.684	
predictwallstreet	esl	+1.71%	81.95		+1.38	749,280												
raymond-james	esl	1.73	81.96	80.20	1.39	776,762	82.09	80.20	81.96	80.85	43.58		15.09				5.43	
renewable-energy-world	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
screamingmedia	esl	+1.73%	$	open: 80.20	+1.39	814	$82.09	$80.20	$80.57	$82.09	$43.58		15.47	$2.46b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+1.73%	last trade: 81.96		change: 1.390								p/e ratio: 14.17					
smartmoney	esl	(1.73%)	81.96	$80.20	1.39	776,762	$82.09	$80.20	$80.57	$80.85	$43.58			2,459,300	0.00%	$0.00		
stocknod	esl	+1.725%	81.96 usd	80.20	+1.390	776,762	82.09	80.20	80.57	80.85	43.58	30,555,518						
stockpickr	esl	1.73%	$81.96 1.39 | 1.73%	80.32	1.39	776.65k	82.09	80.20	80.57	80.85	43.58							
stocksmart	esl	%	$73.56	68.28		44,627	75.69	73.5										
stocktwits	esl	1.71%	81.95		+1.38													
streetinsider-com	esl	1.73%	81.96	$80.20	+1.39	776,762	$82.09	$80.20	$80.57	$80.85	$43.58		15.46				$5.30	
thecramerreport	esl		81.96	80.20	+1.39	776762	82.09	80.20										
thestree	esl	1.73%	$81.96	80.32	1.39	776648	82.09	80.2	80.57	-80.85	43.58	3.0555518e7		2.459934801e9				
tickerspy	esl	1.73%	$81.96	80.20	+1.39	776,648	82.09	80.20	80.57	80.85	43.58		15.1	2.4b	0.00%	$0.00		
tmx-quotemedia	esl	1.73%	81.960	80.200	1.390	780,119	82.090	80.200	80.570	80.847	43.580	30,555,518	14.20	2,504,330,255			5.69	
updown	esl	1.73%	$81.96	$80.20	$1.39	775,948	$82.09	$80.20	$80.57	$80.85	$43.58	30.47b	13.90	$2.46b			5.80	
wallstreetsurvivor	esl	1.73%	81.96	80.20	1.39	776,762	82.09	80.20		80.85	43.58		14.20	$2b			4.66	
yahoo-finance	esl	1.73%	81.96	80.20	1.39	777,062	82.09	80.20	80.57	82.09	43.58		14.42	2.50b			5.68	
ycharts-com	esl	+1.71%	81.95		+1.38					80.85	43.58		14.38	2.50b	0.00%		5.70	
zacks	esl	(1.73%)	81.96		1.39	vol.  776,762	82.09	80.20		82.09	43.58		15.09	2.46 b	0.00	0.00	5.34	
advfn	prx	-1.76	33.47	33.69	-0.6	158753	33.81	33.374										
barchart	prx	-1.76%	33.47	33.69	-0.60	158,753	33.81	33.37	34.07	39.57	25.58		10.90	$1.20 b			-1.21	
barrons	prx	1.76%	33.47	33.69	-0.60	154,716	33.81	33.374				35.64 million		$1.24 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	-1.761%	33.470	33.690	-0.600	158,753	33.810	33.374		39.57	25.58	36.209mil	11.662	1,211.911mil			2.870	
boston-com	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
bostonmerchant	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
business-insider	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
chron	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
cio-com	prx	-1.76%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861		1b				
cnn-money	prx	-1.76%	33.47	33.69	-0.60	158,753	33.81	33.37	34.07				nm	$1.2b				
easystockalterts	prx	-1.78%	33.47	33.69	-0.60	158753	33.81	33.37	34.07	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	-1.76%	33.4700	33.6900	-0.6000	158,753	33.8100	33.3740	34.0700	39.5700	25.5800	36,209,000	nm	$1.23b				
finance-abc7-com	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
financial-content	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
finapps-forbes-com	prx	-1.8%	$33.47	33.69	-0.60	158,753	33.81	33.37	34.07	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	-1.76%	33.47			158,753			34.07	-15.42%	30.84%	36.21m		1.21b			-1.21	
fool	prx	-1.76%	$33.47	$33.69	-0.60	152,844	$33.81	$33.37	$34.07	$39.57	$25.58		0.00	$1.21b				
foxbusiness	prx		$33.47		-0.60	160,046			$34.07									
google-finance	prx	(-1.76%)	33.47	33.69	-0.60	158,753.00	33.81	33.37		39.57	25.58	36.21m		1.21b			-1.21	
howthemarketworks	prx	-1.761%	33.47	33.69	-0.6	154,716	33.81	33.374	34.07									
hpcwire	prx	-1.761%	33.47 usd	33.69	-0.6000	160,046	33.81	33.37	34.07	39.57	25.58	36,208,861						
insidestocks	prx	-1.76%	33.47	33.69	-0.60	160000	33.81	33.37					price earnings ratio: 10.66					
investopedia	prx	-1.76 %	$33.47	33.69	-0.60				34.07									
investorguide	prx	-1.76%	33.47	33.69	-0.60		33.76	33.38		39.57	24.51			1.192b			-1.229	
marketintellisearch	prx	-1.76 %	$33.47	$33.69	-0.60	160.90k	$33.81	$33.37	$34.07			36.21m	0.00	1.23b	0.0 %		-1.21	
marketwatch	prx	-1.76%	$33.47	open: 33.69	-0.60	7,202	$33.81	$33.37	$34.07	$39.57	$25.58			$1.24b				
minyanville	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
msn-money	prx	-1.76%	33.47	33.69	-0.60	158,753	33.81	33.37	34.07	39.57	25.58	36.21 mil	-27.43	1.23 bil			-1.21	
nasdaq-com	prx	1.76%	$ 33.47		0.60	158,753	$ 33.81	$ 33.374	$ 34.07	$ 39.57	$ 25.58	36,209,000		$ 1,211,915,230			$ -1.21	
optimum	prx	-1.76%	33.47 ( 4:15 pm edt)	33.69	-0.60	158,753	33.81	33.37	34.07	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
pc-quote	prx	-1.76%	33.47	33.69	-0.60	158,753	33.81	33.374	34.07	39.57	25.58	36,858,100	-27.92623	1,233,641,000				
personal-wealth-biz	prx	-1.76%	33.47	33.69	-0.60	160,046	33.81	33.374	34.07	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	-1.76%	33.47		-0.60	158,753												
raymond-james	prx	-1.76	33.47	33.69	-0.60	158,753	33.81	33.37	33.47	39.57	25.58						-1.15	
renewable-energy-world	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
screamingmedia	prx	-1.76%	$	open: 33.69	-0.60	5,909	$33.81	$33.37	$34.07	$39.57	$25.58			$1.24b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	-1.76%	last trade: 33.47		change: -0.600													
smartmoney	prx	(-1.76%)	33.47	$33.69	-0.60	158,753	$33.81	$33.37	$34.07	$39.57	$25.58			1,233,600	0.00%	$0.00		
stocknod	prx	-1.761%	33.47 usd	33.69	-0.6000	158,753	33.81	33.37	34.07	39.57	25.58	36,208,861						
stockpickr	prx	-1.76%	$33.47 -0.60 | -1.76%	33.69	-0.60	158.75k	33.81	33.37	34.07	39.57	25.58							
stocksmart	prx	%	$33.77	38.57		24,809	34.445	33.77										
stocktwits	prx	-1.76%	33.47		-0.60													
streetinsider-com	prx	1.76%	33.47	$33.69	-0.6	158,753	$33.81	$33.37	$34.07	$39.57	$25.58						$-1.22	
thecramerreport	prx		34.07	33.86	-0.16	167454	34.2477	33.82										
thestree	prx	-1.76%	$33.47	33.69	-0.6	158753	33.81	33.37	34.07	-39.57	25.58	3.6208861e7		1.239429312e9				
tickerspy	prx	-1.76%	$33.47	33.69	-0.60	158,753	33.81	33.37	34.07	39.57	25.58		-27.9	1.2b	0.00%	$0.00		
tmx-quotemedia	prx	-1.76%	33.470	33.690	-0.600	160,046	33.810	33.374	34.070	39.570	25.580	36,208,861		1,211,910,578			-1.21	
updown	prx	-1.76%	$33.47	$33.69	-$0.60	152,844	$33.81	$33.37	$34.07	$39.57	$25.58	36.20b		$1.23b			-1.23	
wallstreetsurvivor	prx	-1.76%	33.47	33.69	-0.60	154,716	33.81	33.37		39.57	25.58			$1b			2.60	
yahoo-finance	prx	1.76%	33.47	33.69	0.60	158,753	33.81	33.37	34.07	39.57	25.58			1.19b			-1.23	
ycharts-com	prx	-1.76%	33.47		-0.60					39.57	25.58			1.20b	0.00%		-1.22	
zacks	prx	(-1.76%)	33.47		-0.60	vol.  158,753	33.81	33.37		39.57	25.58		10.85	1.23 b	0.00	0.00	3.14	
advfn	grb	-0.45	11.13	11.11	-0.05	61759	11.16	11.11										
barchart	grb	-0.45%	11.13	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64		46.67	$279.81 m			-0.94	
barrons	grb	0.45%	11.13	11.11	-0.05	59,032	11.16	11.11				25.13 million		$281.08 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	-0.447%	11.130	11.110	-0.050	61,759	11.160	11.110		11.27	4.64	25.092mil		279.272mil			-0.090	
boston-com	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
bostonmerchant	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
business-insider	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
chron	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
cio-com	grb	-0.45%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778		279m				
cnn-money	grb	-0.45%today&rsquo;s change	11.13data as of 4:00pm et	11.11	-0.05	61,759	11.16	11.11	11.18				nm	$279.3m				
easystockalterts	grb	-0.45%	11.13	11.11	-0.05	61759	11.16	11.11	11.18	11.27	4.64						-0.27	
eresearch-fidelity-com	grb	-0.45%	11.1300	11.1100	-0.0500	61,759	11.1600	11.1100	11.1800	11.2700	4.6400	25,092,000	nm	$280.53m				
finance-abc7-com	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
finance-abc7chicago-com	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
financial-content	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
finapps-forbes-com	grb	-0.4%	$11.13	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64	25 mil		279 mil	0.0	0.00		
finviz	grb	-0.45%	11.13			61,759			11.18	-1.24%	139.87%	25.09m		280.51m			-0.27	
fool	grb	-0.45%	$11.13	$11.11	-0.05	59,032	$11.16	$11.11	$11.18	$11.27	$4.64		0.00	$279.27m				
foxbusiness	grb		$11.13		-0.05	62,657			$11.18									
google-finance	grb	(-0.45%)	11.13	11.11	-0.05	61,759.00	11.16	11.11		11.27	4.64	25.09m		279.27m			-0.27	
howthemarketworks	grb	-0.447%	11.13	11.11	-0.05	59,032	11.16	11.11	11.18									
hpcwire	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
insidestocks	grb	-0.45%	11.13	11.11	-0.05	59032	11.16	11.11										
investopedia	grb	-0.45 %	$11.13	11.11	-0.05				11.18									
investorguide	grb	-0.45%	11.13	11.11	-0.05		11.15	11.11		9.90	4.64			279.3m			-0.944	
marketintellisearch	grb	-0.45 %	$11.13	$11.11	-0.05	58.20k	$11.16	$11.11	$11.18			25.09m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	-0.45%	$11.13	open: 11.11	-0.05	2,727	$11.16	$11.11	$11.18	$11.27	$4.64			$281.08m				
minyanville	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
msn-money	grb	-0.45%	11.13	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64	25.09 mil	-41.22	280.53 mil			-0.94	
nasdaq-com	grb	0.45%	$ 11.13		0.05	61,759	$ 11.16	$ 11.11	$ 11.18	$ 11.27	$ 4.64	25,092,000		$ 279,273,960			$ -0.94	
optimum	grb	-0.45%	11.13 ( 4:15 pm edt)	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64	25.09m		279.3m			-0.27	
paidcontent	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
pc-quote	grb	-0.45%	11.13	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64	25,208,742	-41.40741	280,573,000				
personal-wealth-biz	grb	-0.45%	11.13	11.11	-0.05	62,657	11.16	11.11	11.18	9.90	4.64					0.00	-0.944	
predictwallstreet	grb	-0.45%	11.13		-0.05	61,759												
raymond-james	grb	-0.45	11.13	11.11	-0.05	61,759	11.16	11.11	11.13	11.27	4.64						-0.27	
renewable-energy-world	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
screamingmedia	grb	-0.45%	$	open: 11.11	-0.05	2,727	$11.16	$11.11	$11.18	$11.27	$4.64			$281.08m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	-0.45%	last trade: 11.13		change: -0.050													
smartmoney	grb	(-0.45%)	11.13	$11.11	-0.05	61,759	$11.16	$11.11	$11.18	$11.27	$4.64			280,700	0.00%	$0.08		
stocknod	grb	-0.4472%	11.13 usd	11.11	-0.0500	61,759	11.16	11.11	11.18	11.27	4.640	25,091,778						
stockpickr	grb	-0.45%	$11.13 -0.05 | -0.45%	11.11	-0.05	61.76k	11.16	11.11	11.18	11.27	4.64							
stocksmart	grb	%	$9.05	7.91		3,151	9.73	9.02										
stocktwits	grb	-0.36%	11.14		-0.04													
streetinsider-com	grb	0.45%	11.13	$11.11	-0.05	61,759	$11.16	$11.11	$11.18	$11.27	$4.64						$-0.27	
thecramerreport	grb		11.13	11.11	-0.05	61759	11.16	11.11										
thestree	grb	-0.45%	$11.13	11.11	-0.05	61759	11.16	11.11	11.18	-11.27	4.64	2.5091778e7		2.81232e8				
tickerspy	grb	-0.45%	$11.13	11.11	-0.05	61,759	11.16	11.11	11.18	11.27	4.64		-41.4	280.7m	0.00%	$0.00		
tmx-quotemedia	grb	-0.45%	11.130	11.110	-0.050	62,657	11.160	11.110	11.180	11.270	4.640	25,091,778		279,271,489			-0.94	
updown	grb	-0.45%	$11.13	$11.11	-$0.05	59,032	$11.16	$11.11	$11.18	$11.27	$4.64	25.14b		$281m			-0.94	
wallstreetsurvivor	grb	-0.45%	11.13	11.11	-0.05	59,032	11.16	11.11		11.27	4.64			$281m			-0.94	
yahoo-finance	grb	0.45%	11.13	11.11	0.05	61,759	11.16	11.11	11.18	11.27	4.64			279.26m			-0.94	
ycharts-com	grb	-0.36%	11.14		-0.04					11.18	4.64			280.06m	0.00%		-0.94	
zacks	grb	(-0.45%)	11.13		-0.05	vol.  61,759	11.16	11.11		11.27	4.64		46.58	280.57 m	0.00	0.00	.24	
advfn	cbr	-1.25	5.53	5.5	-0.07	294100	5.58	5.45										
barchart	cbr	-1.25%	5.53	5.46	-0.07	294,100	5.58	5.45	5.60	6.98	2.60		27.43	$392.41 m			-1.10	
barrons	cbr	1.25%	5.53	5.50	-0.07	286,971	5.58	5.45				69.63 million		$410.17 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	-1.250%	5.530	5.500	-0.070	294,100	5.580	5.450		6.98	2.60	71.210mil	46.083	393.792mil			0.120	
boston-com	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
bostonmerchant	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
business-insider	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
chron	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
cio-com	cbr	-1.25%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061		394m				
cnn-money	cbr	-1.25%	5.53	5.46	-0.07	286,971	5.58	5.45	5.60				nm	$393.8m				
easystockalterts	cbr	-1.27%	5.53	5.50	-0.07	294100	5.58	5.45	5.60	6.98	2.60						-1.10	
eresearch-fidelity-com	cbr	-1.25%	5.5300	5.5000	-0.0700	294,100	5.5800	5.4500	5.6000	6.9800	2.6000	71,210,000	nm	$398.78m				
finance-abc7-com	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
finance-abc7chicago-com	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
financial-content	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
finapps-forbes-com	cbr	-1.2%	$5.53	5.50	-0.07	294,100	5.58	5.45	5.60	6.98	2.60	71 mil		394 mil	0.0	0.00	-1.10	
finviz	cbr	-1.25%	5.53			294,100			5.60	-20.77%	112.69%	71.21m		398.78m			-1.11	
fool	cbr	-1.25%	$5.53	$5.50	-0.07	286,971	$5.58	$5.45	$5.60	$6.98	$2.60		0.00	$393.79m				
foxbusiness	cbr		$5.53		-0.07	296,383			$5.60									
google-finance	cbr	(-1.25%)	5.53	5.50	-0.07	294,100.00	5.58	5.45		6.98	2.60	70.97m		392.44m			-1.11	
howthemarketworks	cbr	-1.25%	5.53	5.5	-0.07	286,971	5.58	5.45	5.6									
hpcwire	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
insidestocks	cbr	-1.25%	5.53	5.46	-0.07	286971	5.58	5.45					price earnings ratio: 26.33					
investopedia	cbr	-1.25 %	$5.53	5.50	-0.07				5.60									
investorguide	cbr	-1.25%	5.53	5.50	-0.07		5.5629	5.45		6.98	2.51			393.8m			-1.092	
marketintellisearch	cbr	-1.25 %	$5.53	$5.50	-0.07	298.80k	$5.58	$5.45	$5.60			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	-1.25%	$5.53	open: 5.50	-0.07	7,129	$5.58	$5.45	$5.60	$6.98	$2.60			$410.17m				
minyanville	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
msn-money	cbr	-1.25%	5.53	5.50	-0.07	294,100	5.58	5.45	5.60	6.98	2.60	71.21 mil	-5.03	398.78 mil			-1.11	
nasdaq-com	cbr	1.25%	$ 5.53		0.07	294,100	$ 5.58	$ 5.45	$ 5.60	$ 6.98	$ 2.60	71,210,000		$ 393,791,300			$ -1.10	
optimum	cbr	-1.25%	5.53 ( 4:15 pm edt)	5.50	-0.07	294,100	5.58	5.45	5.60	6.98	2.60	71.21m		393.8m			-1.10	
paidcontent	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
pc-quote	cbr	-1.25%	5.53	5.5	-0.07	294,100	5.58	5.45	5.6	6.98	2.60	72,111,392	-5.09091	398,776,000				
personal-wealth-biz	cbr	-1.25%	5.53	5.50	-0.07	296,383	5.58	5.45	5.60	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	-1.25%	5.53		-0.07	294,100												
raymond-james	cbr	-1.25	5.53	5.50	-0.07	294,100	5.58	5.45	5.53	6.98	2.60						-1.10	
renewable-energy-world	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
screamingmedia	cbr	-1.25%	$	open: 5.50	-0.07	7,129	$5.58	$5.45	$5.60	$6.98	$2.60			$410.17m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	-1.25%	last trade: 5.53		change: -0.070													
smartmoney	cbr	(-1.25%)	5.53	$5.50	-0.07	294,100	$5.58	$5.45	$5.60	$6.98	$2.60			398,800	0.00%	$0.00		
stocknod	cbr	-1.250%	5.530 usd	5.500	-0.0700	294,100	5.580	5.450	5.600	6.980	2.600	71,210,061						
stockpickr	cbr	-1.25%	$5.53 -0.07 | -1.25%	5.50	-0.07	294.10k	5.58	5.45	5.60	6.98	2.60							
stocksmart	cbr	%	$5.85	4.77		50,915	6.05	5.815										
stocktwits	cbr	-1.07%	5.54		-0.06													
streetinsider-com	cbr	1.25%	5.53	$5.50	-0.07	294,100	$5.58	$5.45	$5.60	$6.98	$2.60						$-1.10	
thecramerreport	cbr		5.53	5.50	-0.07	294100	5.58	5.45										
thestree	cbr	-1.25%	$5.53	5.5	-0.07	294100	5.58	5.45	5.6	-6.98	2.6	7.1210061e7		4.10169951e8				
tickerspy	cbr	-1.25%	$5.53	5.50	-0.07	294,100	5.58	5.45	5.60	6.98	2.60		-5.1	398.7m	0.00%	$0.00		
tmx-quotemedia	cbr	-1.25%	5.530	5.500	-0.070	296,383	5.580	5.450	5.600	6.980	2.600	71,210,061		393,791,637			-1.10	
updown	cbr	-1.25%	$5.53	$5.50	-$0.07	286,971	$5.58	$5.45	$5.60	$6.98	$2.60	71.21b		$399m			-1.09	
wallstreetsurvivor	cbr	-1.25%	5.53	5.50	-0.07	286,971	5.58	5.45		6.98	2.60			$399m			-1.11	
yahoo-finance	cbr	1.25%	5.53	5.50	0.07	294,100	5.58	5.45	5.60	6.98	2.60			393.79m			-1.09	
ycharts-com	cbr	-1.07%	5.54		-0.06					6.98	2.60			393.12m	0.00%		-1.10	
zacks	cbr	(-1.25%)	5.53		-0.07	vol.  294,100	5.58	5.45		6.98	2.60		26.67	398.78 m	0.00	0.00	.21	
advfn	prs	0.68	5.88	5.79	0.04	55843	6.0	5.76										
barchart	prs	+0.68%	5.88	5.79	+0.04	55,843	6.00	5.76	5.84	6.00	3.41		24.13	$223.91 m			+6.39	
barrons	prs	0.68%	5.88	5.79	+0.04	53,764	6.00	5.76				40.37 million		$217.02 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.685%	5.880	5.790	0.040	55,843	6.000	5.760		6.00	3.41	37.481mil		220.389mil			-3.510	
boston-com	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
bostonmerchant	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
business-insider	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
chron	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
cio-com	prs	+0.68%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000		254m				
cnn-money	prs	+0.68%	5.88	5.79	+0.04	55,843	6.00	5.76	5.84					$253.9m				
easystockalterts	prs	0.69%	5.88	5.79	+0.04	55843	6.00	5.76	5.84	5.88	3.41						0.00	
eresearch-fidelity-com	prs	0.68%	5.8800	5.7900	0.0400	55,843	6.0000	5.7600	5.8400	5.8800	3.4100	37,481,000		$218.89m				
finance-abc7-com	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
financial-content	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
finapps-forbes-com	prs	0.7%	$5.88	5.79	0.04	55,843	6.00	5.76	5.84	5.88	3.41	37 mil		220 mil	0.0	0.00		
finviz	prs	0.68%	5.88			55,843			5.84	0.00%	72.43%	37.48m	0.95	220.38m			6.16	
fool	prs	+0.68%	$5.88	$5.79	0.04	55,843	$6.00	$5.76	$5.84	$5.88	$3.41		1.00	$220.39m				
foxbusiness	prs		$5.88		+0.04	56,742			$5.84									
google-finance	prs	(0.68%)	5.88	5.79	+0.04	55,843.00	6.00	5.76		6.00	3.41	37.48m	0.96	220.39m			6.16	
howthemarketworks	prs	0.685%	5.88	5.79	0.04	53,764	6	5.76	5.84									
hpcwire	prs	+0.6849%	5.880 usd	5.790	+0.0400	56,742	6.000	5.760	5.840	5.880	3.410	43,177,000						
insidestocks	prs	+0.68%	5.88	5.79	+0.04	56742	6.00	5.76										
investopedia	prs	+0.68 %	$5.88	5.79	+0.04				5.84									
investorguide	prs	+0.68%	5.88	5.79	+0.04		5.84	5.76		5.66	3.41		0.92	220.4m			6.359	
marketintellisearch	prs	0.68 %	$5.88	$5.79	0.04	47.50k	$6.00	$5.76	$5.84			37.48m	0.95	0.22b	0.0 %		6.16	
marketwatch	prs	+0.68%	$5.88	open: 5.79	+0.04	2,978	$6.00	$5.76	$5.84	$6.00	$3.41		0.88	$217.02m			6.67	
minyanville	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
msn-money	prs	+0.68%	5.88	5.79	+0.04	55,843	6.00	5.76	5.84	5.88	3.41	37.48 mil	0.95	218.89 mil			6.38	
nasdaq-com	prs	0.68%	$ 5.88		0.04	55,843	$ 6	$ 5.76	$ 5.84	$ 5.88	$ 3.41	37,481,000	0.92	$ 220,388,280			$ 6.39	
optimum	prs	+0.68%	5.88 ( 4:15 pm edt)	5.79	+0.04	55,843	6.00	5.76	5.84	5.88	3.41	43.18m		253.9m				
paidcontent	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
pc-quote	prs	0.68%	5.88	5.79	0.04	55,843	6.0	5.76	5.84	5.88	3.41	37,226,020	0.94805	218,889,000				
personal-wealth-biz	prs	+0.68%	5.88	5.79		56,742	6.00	5.76	5.84	5.66	3.41		0.92			0.00	6.359	
predictwallstreet	prs	+0.68%	5.88		+0.04	55,843												
raymond-james	prs	0.68	5.88	5.79	0.04	55,843	6.00	5.76	5.88	5.88	3.41		0.93				6.36	
renewable-energy-world	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
screamingmedia	prs	+0.68%	$	open: 5.79	+0.04	2,079	$6.00	$5.76	$5.84	$6.00	$3.41		0.88	$217.02m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.68%	last trade: 5.88		change: 0.040								p/e ratio: 0.92					
smartmoney	prs	(0.68%)	5.88	$5.79	0.04	55,843	$6.00	$5.76	$5.84	$5.88	$3.41			218,900	0.00%	$0.00		
stocknod	prs	+0.6849%	5.880 usd	5.790	+0.0400	55,843	6.000	5.760	5.840	5.880	3.410	43,177,000						
stockpickr	prs	0.68%	$5.88 0.04 | 0.68%	5.79	0.04	55.84k	6.00	5.76	5.84	5.88	3.41							
stocksmart	prs	%	$4.82	4.88		1,811	4.96	4.75										
stocktwits	prs	0.51%	5.87		+0.03													
streetinsider-com	prs	0.68%	5.88	$5.79	+0.04	55,843	$6.00	$5.76	$5.84	$5.88	$3.41						$0.00	
thecramerreport	prs		5.88	5.79	+0.04	55843	6.00	5.76										
thestree	prs	0.68%	$5.88	5.79	0.04	55843	6.0	5.76	5.84	-5.88	3.41	3.7481146e7		2.17015835e8				
tickerspy	prs	0.68%	$5.88	5.79	+0.04	55,843	6.00	5.76	5.84	5.88	3.41		0.9	221.9m	0.00%	$0.00		
tmx-quotemedia	prs	0.68%	5.880	5.790	0.040	56,742	6.000	5.760	5.840	6.000	3.410	37,481,146	1.00	220,389,138			6.01	
updown	prs	0.68%	$5.88	$5.79	$0.04	53,764	$6.00	$5.76	$5.84	$5.88	$3.41	37.48b	1.36	$219m			4.30	
wallstreetsurvivor	prs	0.68%	5.88	5.79	0.04	53,764	6.00	5.76		5.88	3.41		1.00	$219m			6.04	
yahoo-finance	prs	0.68%	5.88	5.79	0.04	55,843	6.00	5.76	5.84	6.00	3.41		0.92	220.39m			6.36	
ycharts-com	prs	+0.51%	5.87		+0.03					5.85	3.41		0.92	223.53m	0.00%		6.39	
zacks	prs	(0.68%)	5.88		0.04	vol.  55,843	6.00	5.76		6.00	3.41		24.33	218.89 m	0.00	0.00	.24	
advfn	ueic	-0.35	25.44	25.26	-0.09	28265	25.56	25.21										
barchart	ueic	-0.35%	25.44	25.26	-0.09	32,748	25.56	25.21	25.53	30.27	15.75		19.47	$381.09 m			+1.06	
barrons	ueic	0.35%	25.44	25.26	-0.09	28,265	25.56	25.21				14.11 million		$380.18 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	-0.353%	25.440	25.260	-0.090	28,801	25.560	25.210		30.27	15.75	15.021mil	24.000	382.145mil			1.060	
boston-com	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
bostonmerchant	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,801	25.56	25.21	25.53	30.27	15.75	15,021,433						
business-insider	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,801	25.56	25.21	25.53	30.27	15.75	15,021,433						
chron	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
cio-com	ueic	-0.35%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433	24.00	382m				
cnn-money	ueic	-0.35%	25.44	25.26	-0.09	28,265	25.56	25.21	25.53				24.0	$382.1m				
easystockalterts	ueic	-0.36%	25.44	25.26	-0.09	28265	25.56	25.21	25.53	30.27	15.75		24.00				1.06	
eresearch-fidelity-com	ueic	-0.35%	25.4400	25.2600	-0.0900	28,265	25.5600	25.2100	25.5300	30.2700	15.7500	15,021,000	24.08	$383.49m				
finance-abc7-com	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
financial-content	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	-0.3%	$25.44	25.26	-0.09	28,265	25.56	25.21	25.53	30.27	15.75	15 mil	24.0	382 mil	0.0	0.00	1.06	
finviz	ueic	-0.35%	25.44			28,265			25.53	-15.96%	61.52%	15.02m	24.00	382.11m			1.06	
fool	ueic	-0.35%	$25.44	$25.26	-0.09	28,265	$25.56	$25.21	$25.53	$30.27	$15.75		24.10	$382.15m				
foxbusiness	ueic		$25.44		-0.09	28,801			$25.53									
google-finance	ueic	(-0.35%)	25.44	25.26	-0.09	28,265.00	25.56	25.21		30.27	15.75	15.02m	23.97	382.15m			1.06	
howthemarketworks	ueic	-0.353%	25.44	25.26	-0.09	26,621	25.56	25.21	25.53									
hpcwire	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,801	25.56	25.21	25.53	30.27	15.75	15,021,433						
insidestocks	ueic	-0.35%	25.44	25.26	-0.09	28200	25.56	25.21					price earnings ratio: 19.57					
investopedia	ueic	-0.35 %	$25.44	25.26	-0.09				25.53									
investorguide	ueic	-0.35%	25.44	25.56	-0.09		25.56	25.21		30.27	15.75		24.38	382.1m			1.047	
marketintellisearch	ueic	-0.35 %	$25.44	$25.56	-0.09	30.30k	$25.56	$25.21	$25.53			15.02m	24.00	0.38b	0.0 %		1.06	
marketwatch	ueic	-0.35%	$25.44	open: 25.26	-0.09	2,180	$25.56	$25.21	$25.53	$30.27	$15.75		19.90	$380.18m			1.28	
minyanville	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
msn-money	ueic	-0.35%	25.44	25.26	-0.09	28,265	25.56	25.21	25.53	30.27	15.75	15.02 mil	24.00	383.5 mil			1.06	
nasdaq-com	ueic	0.35%	$ 25.44	$ 25.26	0.09	28,265	$ 25.56	$ 25.21	$ 25.53	$ 30.27	$ 15.75	15,021,000	24	$ 382,134,240			$ 1.06	
optimum	ueic	-0.35%	25.44 ( 4:30 pm edt)	25.26	-0.09	28,265	25.56	25.21	25.53	30.27	15.75	15.02m	24.0	382.1m			1.06	
paidcontent	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
pc-quote	ueic	-0.35%	25.44	25.26	-0.09	28,265	25.56	25.21	25.53	30.27	15.75	15,074,139	24.08491	383,486,000				
personal-wealth-biz	ueic	-0.35%	25.44	25.56	-0.09	28,801	25.56	25.21	25.53	30.27	15.75		24.38			0.00	1.047	
predictwallstreet	ueic	-0.35%	25.44		-0.09	28,265												
raymond-james	ueic	-0.35	25.44	25.26	-0.09	28,265	25.56	25.21	25.44	30.27	15.75		23.56				1.08	
renewable-energy-world	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
screamingmedia	ueic	-0.35%	$	open: 25.26	-0.09	1,644	$25.56	$25.21	$25.53	$30.27	$15.75		19.90	$380.18m			1.28	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	-0.35%	last trade: 25.44		change: -0.090								p/e ratio: 24.38					
smartmoney	ueic	(-0.35%)	25.44	$25.26	-0.09	28,265	$25.56	$25.21	$25.53	$30.27	$15.75			383,500	0.00%	$0.00		
stocknod	ueic	-0.3525%	25.44 usd	25.26	-0.0900	28,265	25.56	25.21	25.53	30.27	15.75	15,021,433						
stockpickr	ueic	-0.35%	$25.44 -0.09 | -0.35%	25.26	-0.09	28.27k	25.56	25.21	25.53	30.27	15.75							
stocksmart	ueic	%	$24.61	29.88		4,633	25.59	24.61										
stocktwits	ueic	-0.27%	25.46		-0.07													
streetinsider-com	ueic	0.35%	25.44	$25.26	-0.09	28,265	$25.56	$25.21	$25.53	$30.27	$15.75		24.00				$1.06	
thecramerreport	ueic		25.44	25.56	-0.09	28265	25.56	25.21										
thestree	ueic	-0.35%	$25.44	25.26	-0.09	28265	25.56	25.21	25.53	-30.27	15.75	1.5021433e7		3.80192469e8				
tickerspy	ueic	-0.35%	$25.44	25.26	-0.09	28,265	25.56	25.21	25.53	30.27	15.75		24.1	382.7m	0.00%	$0.00		
tmx-quotemedia	ueic	-0.35%	25.440	25.260	-0.090	28,801	25.560	25.210	25.530	30.270	15.750	15,021,433	24.10	382,145,256			1.06	
updown	ueic	-0.35%	$25.44	$25.26	-$0.09	26,621	$25.56	$25.21	$25.53	$30.27	$15.75	15.02b	23.85	$383m			1.07	
wallstreetsurvivor	ueic	-0.35%	25.44	25.26	-0.09	26,621	25.56	25.21		30.27	15.75		24.10	$383m			1.07	
yahoo-finance	ueic	0.35%	25.44	25.56	0.09	28,265	25.56	25.21	25.53	30.27	15.75		24.30	382.13m			1.05	
ycharts-com	ueic	-0.39%	25.46		-0.10					30.27	15.75		24.02	381.39m	0.00%		1.06	
zacks	ueic	(-0.35%)	25.44		-0.09	vol.  28,265	25.56	25.21		30.27	15.75		19.64	383.49 m	0.00	0.00	1.3	
advfn	aapl	-1.59	354.0	356.34	-5.71	15678116	359.77	352.82										
barchart	aapl	-1.59%	354.00	356.34	-5.71	15,641,854	359.77	352.82	359.71	364.90	235.56		17.03	$326.13 b			+20.98	
barrons	aapl	1.59%	354.00	356.34	-5.71	15.670m	359.77	352.82				924.71 million		$330.32 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	-1.587%	354.000	356.340	-5.710	15,678,516	359.770	352.820		364.90	235.56	924.755mil	16.873	327,363.100mil			20.980	
boston-com	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
bostonmerchant	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
business-insider	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
chron	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
cio-com	aapl	-1.59%	354.00 usd	356.34	-5.710	15,676,116	359.77	352.82	359.71	364.90	235.56	924,754,561	16.87	327b				
cnn-money	aapl	-1.59%	354.00	356.34	-5.71	15,678,991	359.77	352.82	359.71				16.9	$327.4b				
easystockalterts	aapl	-1.60%	354.00	356.34	-5.71	15647626	359.77	352.82	359.71	364.90	235.56		16.87				20.98	
eresearch-fidelity-com	aapl	-1.59%	354.0000	356.3400	-5.7100	15,678,116	359.7700	352.8200	359.7100	364.9000	235.5600	924,755,000	17.15	$332.64b				
finance-abc7-com	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
financial-content	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	-1.6%	$354.00	356.34	-5.71	15,678,116	359.77	352.82	359.71	364.90	235.56	925 mil	16.9	327 bil	0.0	0.00	20.98	
finviz	aapl	-1.59%	354.00			15,677,816			359.71	-2.99%	50.28%	924.75m	17.15	332.64b			20.98	
fool	aapl	-1.66%	$353.72	$356.34	-5.99	15,180,996	$359.77	$352.82	$359.71	$364.90	$235.56		16.70	$327.11b				
foxbusiness	aapl		$354.00		-5.71	15,679,191			$359.71									
google-finance	aapl	(-1.59%)	354.00	356.34	-5.71	15.68m	359.77	352.82		364.90	235.56	921.28m	16.88	326.13b			20.98	
howthemarketworks	aapl	-1.587%	354	356.34	-5.71	15,673,916	359.77	352.82	359.71									
hpcwire	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
insidestocks	aapl	-1.81%	353.21	356.34	-6.50	14847661	359.77	352.82					price earnings ratio: 16.84					
investopedia	aapl	-1.77 %	$353.34	356.34	-6.37				359.71									
investorguide	aapl	-1.59%	353.99	356.48	-5.72		359.70	352.83		364.90	235.56		17.14	327.4b			20.992	
marketintellisearch	aapl	-1.59 %	$353.99	$356.33	-5.72	15351.50k	$359.77	$352.82	$359.71			924.75m	17.15	332.64b	0.0 %		20.98	
marketwatch	aapl	-1.59%	$354.57	open: 356.34	-5.71	43,657	$359.77	$352.82	$359.71	$364.90	$235.56		16.95	$330.32b			20.89	
minyanville	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
msn-money	aapl	-1.59%	354.00	356.34	-5.71	15.68 mil	359.77	352.82	359.71	364.90	235.56	924.75 mil	16.87	332.64 bil			20.98	
nasdaq-com	aapl	1.59%	$ 354	$ 356.33	5.71	15,678,116	$ 359.77	$ 352.82	$ 359.71	$ 364.90	$ 235.56	924,755,000	16.87	$ 327,363,270,000			$ 20.98	
optimum	aapl	-1.81%	353.21 ( 3:55 pm edt)	356.34	-6.50	15,031,082	359.77	352.82	359.71	364.90	235.56	924.75m	16.8	326.6b			20.98	
paidcontent	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
pc-quote	aapl	-1.59%	354.0	356.34	-5.71	15,715,355	359.77	352.82	359.71	364.90	235.56	939,671,243	17.14538	332,643,620,000				
personal-wealth-biz	aapl	-1.59%	354.00	356.48	-5.71	15,685,944	359.77	352.82	359.71	364.90	235.56		17.14			0.00	20.992	
predictwallstreet	aapl	-1.20%	355.38		-4.33	8,838,210												
raymond-james	aapl	-1.59	354.00	356.34	-5.71	15,678,116	359.77	352.82	354.00	364.90	235.56		16.62				21.30	
renewable-energy-world	aapl	-1.587%	354.00 usd	356.34	-5.710	15,676,016	359.77	352.82	359.71	364.90	235.56	924,754,561						
screamingmedia	aapl	-1.59%	$	open: 356.34	-5.71	35,840	$359.77	$352.82	$359.71	$364.90	$235.56		16.95	$330.32b			20.89	
scroli	aapl	-1.59%	aapl 354.00	356.34	-5.71	14,684,605	359.77	352.82	359.71	364.90	235.56		16.88				20.98	
simple-stock-quotes	aapl	-1.59%	last trade: 354.00		change: -5.710								p/e ratio: 17.14					
smartmoney	aapl	(-1.59%)	354.00	$356.34	-5.71	15,678,016	$359.77	$352.82	$359.71	$364.90	$235.56			332,643,500	0.00%	$0.00		
stocknod	aapl	-1.587%	354.00 usd	356.34	-5.710	15,675,916	359.77	352.82	359.71	364.90	235.56	924,754,561						
stockpickr	aapl	-1.59%	$354.00 -5.71 | -1.59%	356.34	-5.71	15.67m	359.77	352.82	359.71	364.90	235.56							
stocksmart	aapl	%	$345.56	323		1,825,990	352.12	344.67										
stocktwits	aapl	-1.40%	354.68		-5.03													
streetinsider-com	aapl	1.59%	354.00	$356.34	-5.71	15,647,626	$359.77	$352.82	$359.71	$364.90	$235.56		16.87				$20.98	
thecramerreport	aapl		359.71	353.52	+2.51	17497376	360.00	352.20										
thestree	aapl	-1.59%	$354.0	356.34	-5.71	15673630	359.77	352.82	359.71	-364.9	235.56	9.24754561e8		3.30322329189e11				
tickerspy	aapl	-1.59%	$354.00	356.34	-5.71	15,670,130	359.77	352.82	359.71	364.90	235.56		17.1	332.6b	0.00%	$0.00		
tmx-quotemedia	aapl	-1.59%	354.000	356.340	-5.710	15,686,244	359.770	352.820	359.710	364.900	235.560	924,754,561	17.10	327,363,114,594			20.98	
updown	aapl	-1.59%	$354.00	$356.34	-$5.71	15,670,030	$359.77	$352.82	$359.71	$364.90	$235.56	924.75b	19.75	$332.64b			18.22	
wallstreetsurvivor	aapl	-1.59%	354.00	356.34	-5.71	15,673,916	359.77	352.82		364.90	235.56		17.10	$333b			15.15	
yahoo-finance	aapl	1.59%	354.00	356.48	5.71	15,677,816	359.77	352.82	359.71	364.90	235.56		16.86	327.36b			20.99	
ycharts-com	aapl	-1.40%	354.68		-5.03					364.90	235.56		16.91	326.76b	0.00%		20.98	
zacks	aapl	(-1.59%)	354.00		-5.71	vol.  15,678,116	359.77	352.82		364.90	235.56		17.15	332.64 b	0.00	0.00	20.98	
advfn	ese	-1.71	37.39	37.6	-0.65	79937	37.61	37.07										
barchart	ese	-1.71%	37.39	37.60	-0.65	79,937	37.61	37.07	38.04	42.97	24.53		16.25	$993.08 m	0.85%	$0.32	+2.33	
barrons	ese	1.71%	37.39	37.60	-0.65	76,991	37.61	37.07				26.74 million		$1.01 billion	0.86%	$0.08		
bloomberg	ese	-1.709%	37.390	37.600	-0.650	79,937	37.610	37.070		43.15	24.74	26.605mil	16.047	994.774mil	0.855	0.080 regular cash	2.330	
boston-com	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
bostonmerchant	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
business-insider	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
chron	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
cio-com	ese	-1.71%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353	16.05	995m	0.8	0.32		
cnn-money	ese	-1.71%	37.39	37.60	-0.65	79,937	37.61	37.07	38.04				16.0	$994.8m	0.86%			
easystockalterts	ese	-1.73%	37.39	37.60	-0.65	79937	37.61	37.07	38.04	43.15	24.74		16.05				2.33	
eresearch-fidelity-com	ese	-1.71%	37.3900	37.6000	-0.6500	79,937	37.6100	37.0700	38.0400	43.1500	24.7400	26,605,000	16.33	$1.01b	0.84%	$0.080000		
finance-abc7-com	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
finance-abc7chicago-com	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
financial-content	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
finapps-forbes-com	ese	-1.7%	$37.39	37.60	-0.65	79,937	37.61	37.07	38.04	43.15	24.74	27 mil	16.0	995 mil	0.9	0.32	2.33	
finviz	ese	-1.71%	37.39			79,937			38.04	-12.98%	52.48%	26.61m	16.05	994.95m		0.32	2.33	
fool	ese	-1.71%	$37.39	$37.60	-0.65	79,937	$37.61	$37.07	$38.04	$43.15	$24.74		16.30	$994.77m	1.00%	0.32		
foxbusiness	ese		$37.39		-0.65	80,887			$38.04									
google-finance	ese	(-1.71%)	37.39	37.60	-0.65	79,937.00	37.61	37.07		43.15	24.74	26.61m	16.02	994.77m	0.86	0.08	2.33	
howthemarketworks	ese	-1.709%	37.39	37.6	-0.65	76,991	37.61	37.07	38.04									
hpcwire	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
insidestocks	ese	-1.71%	37.39	37.60	-0.65	76991	37.61	37.07					price earnings ratio: 16.05					
investopedia	ese	-1.71 %	$37.39	37.60	-0.65				38.04									
investorguide	ese	-1.71%	37.39	37.60	-0.65		37.60	37.43		43.15	24.55		16.27	994.8m			2.338	
marketintellisearch	ese	-1.71 %	$37.39	$37.60	-0.65	81.50k	$37.61	$37.07	$38.04			26.61m	16.33	1.01b	0.84 %		2.33	
marketwatch	ese	-1.71%	$37.39	open: 37.60	-0.65	3,370	$37.61	$37.07	$38.04	$43.15	$24.74		23.35	$1.01b	0.86%	0.08	1.60	
minyanville	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
msn-money	ese	-1.71%	37.39	37.60	-0.65	79,937	37.61	37.07	38.04	43.15	24.74	26.61 mil	15.98	1.01 bil	0.84%	0.32	2.33	
nasdaq-com	ese	1.71%	$ 37.39		0.65	79,937	$ 37.61	$ 37.07	$ 38.04	$ 43.15	$ 24.74	26,605,000	16.05	$ 994,760,950	0.84 %	$0.320000	$ 2.33	
optimum	ese	-1.71%	37.39 ( 4:15 pm edt)	37.60	-0.65	79,937	37.61	37.07	38.04	43.15	24.74	26.61m	16.0	994.8m	0.86	0.32	2.33	
paidcontent	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
pc-quote	ese	-1.71%	37.39	37.6	-0.65	79,937	37.61	37.07	38.04	43.15	24.74	27,067,510	16.25641	1,012,054,000		0.08		
personal-wealth-biz	ese	-1.71%	37.39	37.60	-0.65	80,887	37.61	37.07	38.04	43.15	24.55		16.27		0.84	0.32	2.338	
predictwallstreet	ese	-1.71%	37.39		-0.65	79,937												
raymond-james	ese	-1.71	37.39	37.60	-0.65	79,937	37.61	37.07	37.39	43.15	24.74		15.84				2.36	
renewable-energy-world	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
screamingmedia	ese	-1.71%	$	open: 37.60	-0.65	3,370	$37.61	$37.07	$38.04	$43.15	$24.74		23.35	$1.01b	0.86%	0.08	1.60	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	-1.71%	last trade: 37.39		change: -0.650								p/e ratio: 16.27					
smartmoney	ese	(-1.71%)	37.39	$37.60	-0.65	79,937	$37.61	$37.07	$38.04	$43.15	$24.74			1,012,100	0.84%	$0.08		
stocknod	ese	-1.709%	37.39 usd	37.60	-0.6500	79,937	37.61	37.07	38.04	43.15	24.74	26,605,353						
stockpickr	ese	-1.71%	$37.39 -0.65 | -1.71%	37.60	-0.65	79.94k	37.61	37.07	38.04	43.15	24.74							
stocksmart	ese	%	$36.39	38.75		14,408	37.48	36.37										
stocktwits	ese	-1.71%	37.39		-0.65													
streetinsider-com	ese	1.71%	37.39	$37.60	-0.65	79,937	$37.61	$37.07	$38.04	$43.15	$24.74		16.05				$2.33	
thecramerreport	ese		37.39	37.60	-0.65	79937	37.61	37.07										
thestree	ese	-1.71%	$37.39	37.6	-0.65	79937	37.61	37.07	38.04	-43.15	24.74	2.6605353e7		1.007278665e9				
tickerspy	ese	-1.71%	$37.39	37.60	-0.65	79,937	37.61	37.07	38.04	43.15	24.74		16.3	1.0b	0.84%	$0.08		
tmx-quotemedia	ese	-1.71%	37.390	37.600	-0.650	80,887	37.610	37.070	38.040	43.150	24.740	26,605,353	16.30	994,774,149	0.841	0.080 usd	2.33	
updown	ese	-1.71%	$37.39	$37.60	-$0.65	76,567	$37.61	$37.07	$38.04	$43.15	$24.74	26.60b	16.15	$1.01b			2.36	
wallstreetsurvivor	ese	-1.71%	37.39	37.60	-0.65	76,991	37.61	37.07		43.15	29.57		16.30	$1b	0.80%	0.24 -	1.68	
yahoo-finance	ese	1.71%	37.39	37.60	0.65	79,937	37.61	37.07	38.04	43.15	24.74		15.99	994.76m	0.80%	0.32	2.34	
ycharts-com	ese	-1.68%	37.39		-0.64					43.15	24.74		16.05	993.08m	0.92%		2.33	
zacks	ese	(-1.71%)	37.39		-0.65	vol.  79,937	37.61	37.07		43.15	24.74		16.33	1.01 b	0.84	0.32	2.33	
advfn	caty	-2.40	16.24	16.46	-0.4	299785	16.52	16.19										
barchart	caty	-2.40%	16.24	16.46	-0.40	299,799	16.52	16.19	16.64	18.96	9.30		31.02	$1.28 b	0.23%	$0.04	+0.55	
barrons	caty	2.40%	16.24	16.46	-0.40	299,785	16.52	16.19				77.07 million		$1.35 billion	0.25%	$0.01		
bloomberg	caty	-2.404%	16.240	16.460	-0.400	302,592	16.520	16.190		18.98	9.32	78.634mil	24.239	1,277.024mil	0.246	0.010 regular cash	0.670	
boston-com	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
bostonmerchant	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
business-insider	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
chron	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
cio-com	caty	-2.40%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462	29.00	1b	0.2	0.04		
cnn-money	caty	-2.40%	16.24	16.46	-0.40	299,785	16.52	16.19	16.64				29.0	$1.3b	0.25%			
easystockalterts	caty	-2.43%	16.24	16.46	-0.40	299785	16.52	16.19	16.64	18.98	9.32		29.00				0.56	
eresearch-fidelity-com	caty	-2.40%	16.2400	16.4600	-0.4000	299,785	16.5200	16.1900	16.6400	18.9800	9.3200	78,634,000	30.25	$1.31b	0.24%	$0.010000		
finance-abc7-com	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
financial-content	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
finapps-forbes-com	caty	-2.4%	$16.24	16.46	-0.40	299,785	16.52	16.19	16.64	18.98	9.32	79 mil	29.5	1 bil	0.2	0.04	0.55	
finviz	caty	-2.40%	16.24			299,785			16.64	-14.34%	74.61%	78.63m	29.53	1.28b		0.04	0.55	
fool	caty	-2.40%	$16.24	$16.46	-0.40	299,785	$16.52	$16.19	$16.64	$18.98	$9.32		29.70	$1.28b	0.40%	0.04		
foxbusiness	caty		$16.24		-0.40	302,592			$16.64									
google-finance	caty	(-2.40%)	16.24	16.46	-0.40	299,785.00	16.52	16.19		18.98	9.32	78.63m	29.70	1.28b	0.25	0.01	0.55	
howthemarketworks	caty	-2.404%	16.24	16.46	-0.4	290,098	16.52	16.19	16.64									
hpcwire	caty	-2.404%	16.24 usd	16.46	-0.4000	302,592	16.52	16.19	16.64	18.98	9.320	78,634,462						
insidestocks	caty	-2.40%	16.24	16.46	-0.40	299785	16.52	16.19										
investopedia	caty	-2.40 %	$16.24	16.46	-0.40				16.64									
investorguide	caty	-2.40%	16.24	16.43	-0.40		16.52	16.19		18.98	9.32		30.25	1.277b			0.55	
marketintellisearch	caty	-2.4 %	$16.24	$16.43	-0.40	282.20k	$16.52	$16.19	$16.64			78.63m	30.25	1.31b	0.24 %		0.55	
marketwatch	caty	-2.40%	$16.24	open: 16.46	-0.40	18,401	$16.52	$16.19	$16.64	$18.98	$9.32		13.75	$1.35b	0.25%	0.01	1.18	
minyanville	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
msn-money	caty	-2.40%	16.24	16.46	-0.40	299,785	16.52	16.19	16.64	18.98	9.32	78.63 mil	28.00	1.31 bil	0.24%	0.04	0.55	
nasdaq-com	caty	2.4%	$ 16.24	$ 16.46	0.40	299,785	$ 16.52	$ 16.19	$ 16.64	$ 18.98	$ 9.32	78,634,000	29.53	$ 1,277,016,160	0.24 %	$0.040000	$ 0.55	
optimum	caty	-2.40%	16.24 ( 4:30 pm edt)	16.46	-0.40	299,785	16.52	16.19	16.64	18.98	9.32	78.63m	29.0	1.3b	0.25	0.04	0.56	
paidcontent	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
pc-quote	caty	-2.40%	16.24	16.46	-0.40	299,785	16.52	16.19	16.64	18.98	9.32	80,570,800	28.68966	1,308,470,000		0.01		
personal-wealth-biz	caty	-2.40%	16.24	16.43	-0.40	302,592	16.52	16.19	16.64	18.98	9.32		30.25		0.24	0.04	0.55	
predictwallstreet	caty	-2.40%	16.24		-0.40	299,785												
raymond-james	caty	-2.40	16.24	16.46	-0.40	299,785	16.52	16.19	16.24	18.98	9.32		29.53				0.55	
renewable-energy-world	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
screamingmedia	caty	-2.40%	$	open: 16.46	-0.40	15,594	$16.52	$16.19	$16.64	$18.98	$9.32		13.75	$1.35b	0.25%	0.01	1.18	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	-2.40%	last trade: 16.24		change: -0.400								p/e ratio: 30.25					
smartmoney	caty	(-2.40%)	16.24	$16.46	-0.40	299,785	$16.52	$16.19	$16.64	$18.98	$9.32			1,308,500	0.24%	$0.01		
stocknod	caty	-2.404%	16.24 usd	16.46	-0.4000	299,785	16.52	16.19	16.64	18.98	9.320	78,634,462						
stockpickr	caty	-2.40%	$16.24 -0.40 | -2.40%	16.46	-0.40	299.79k	16.52	16.19	16.64	18.98	9.32							
stocksmart	caty	%	$15.565	16.95		68,887	16.34	15.56										
stocktwits	caty	-2.34%	16.25		-0.39													
streetinsider-com	caty	2.4%	16.24	$16.46	-0.4	299,785	$16.52	$16.19	$16.64	$18.98	$9.32		29.00				$0.56	
thecramerreport	caty		16.24	16.43	-0.40	299785	16.52	16.19										
thestree	caty	-2.4%	$16.24	16.46	-0.4	299785	16.52	16.19	16.64	-18.98	9.32	7.8634462e7		1.341503922e9				
tickerspy	caty	-2.40%	$16.24	16.46	-0.40	299,785	16.52	16.19	16.64	18.98	9.32		28.7	1.3b	0.24%	$0.01		
tmx-quotemedia	caty	-2.40%	16.240	16.460	-0.400	302,592	16.520	16.190	16.640	18.980	9.320	78,634,462	29.70	1,277,023,663	0.246	0.010 usd	0.56	
updown	caty	-2.40%	$16.24	$16.46	-$0.40	284,047	$16.52	$16.19	$16.64	$18.98	$9.32	78.63b	30.42	$1.30b			0.55	
wallstreetsurvivor	caty	-2.40%	16.24	16.46	-0.40	290,098	16.52	16.19		18.98	9.32		29.70	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	2.40%	16.24	16.43	0.40	299,785	16.52	16.19	16.64	18.98	9.32		29.53	1.28b	0.20%	0.04	0.55	
ycharts-com	caty	-2.40%	16.25		-0.40					18.98	9.32		28.02	1.28b	0.20%		0.58	
zacks	caty	(-2.40%)	16.24		-0.40	vol.  299,785	16.52	16.19		18.98	9.32		30.25	1.31 b	0.24	0.04	.55	
advfn	goog	-0.89	527.28	528.18	-4.71	2812467	535.98	525.5										
barchart	goog	-0.89%	527.28	528.18	-4.71	2,640,990	535.98	525.50	531.99	642.96	447.65		20.04	$169.53 b			+27.28	
barrons	goog	0.89%	527.28	528.18	-4.71	2.810m	535.98	525.50				323.25 million		$176.14 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	-0.885%	527.280	528.180	-4.710	2,810,940	535.980	525.500		642.96	447.65	252.993mil	20.468	169,947.400mil			25.750	
boston-com	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468						
bostonmerchant	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468						
business-insider	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468						
chron	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468						
cio-com	goog	-0.89%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468	20.47	133b				
cnn-money	goog	-0.89%	527.28	528.18	-4.71	2,812,467	535.98	525.50	531.99				20.5	$133.4b				
easystockalterts	goog	-0.89%	527.28	528.18	-4.71	2811342	535.98	525.50	531.99	642.96	447.65		20.47				25.76	
eresearch-fidelity-com	goog	-0.89%	527.2800	528.1800	-4.7100	2,812,467	535.9800	525.5000	531.9900	642.9600	447.6500	322,252,000	20.66	$171.43b				
finance-abc7-com	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
finance-abc7chicago-com	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
financial-content	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
finapps-forbes-com	goog	-0.9%	$527.28	528.18	-4.71	2,812,167	535.98	525.50	531.99	642.96	447.65	253 mil	19.3	133 bil	0.0	0.00	27.28	
finviz	goog	-0.89%	527.28			2,812,167			531.99	-17.99%	17.79%	322.25m	20.66	171.43b			25.75	
fool	goog	-0.95%	$526.94	$528.18	-5.05	2,666,582	$535.98	$525.50	$531.99	$642.96	$447.65		20.70	$169.81b				
foxbusiness	goog		$527.28		-4.71	2,818,211			$531.99									
google-finance	goog	(-0.89%)	527.28	528.18	-4.71	2.81m	535.98	525.50		642.96	447.65	322.25m	20.48	169.92b			25.75	
howthemarketworks	goog	-0.885%	527.28	528.18	-4.71	2,811,442	535.98	525.5	531.99									
hpcwire	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,642	535.98	525.50	531.99	642.96	447.65	252,993,468						
insidestocks	goog	-0.89%	527.28	528.18	-4.71	2585233	535.98	525.50					price earnings ratio: 17.05					
investopedia	goog	-0.83 %	$527.55	528.18	-4.44				531.99									
investorguide	goog	-0.86%	527.415	528.14	-4.575		535.00	525.50		642.96	433.63		20.66	170.0b			25.75	
marketintellisearch	goog	-0.89 %	$527.28	$528.14	-4.71	2762.80k	$535.98	$525.50	$531.99			322.25m	20.66	171.43b	0.0 %		25.75	
marketwatch	goog	-0.89%	$527.17	open: 528.18	-4.71	8,496	$535.98	$525.50	$531.99	$642.96	$447.65		23.94	$176.14b			22.02	
minyanville	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
msn-money	goog	-0.89%	527.28	528.18	-4.71	2.81 mil	535.98	525.50	531.99	642.96	447.65	322.25 mil	20.47	171.43 bil			25.75	
nasdaq-com	goog	0.89%	$ 527.28	$ 528.14	4.71	2,812,267	$ 535.98	$ 525.50	$ 531.99	$ 642.96	$ 447.65	252,993,000	19.33	$ 133,398,149,040			$ 27.28	
optimum	goog	-0.83%	527.55 ( 4:00 pm edt)	528.18	-4.44	2,804,588	535.98	525.50	531.99	642.96	447.65	252.99m	20.5	133.5b			25.76	
paidcontent	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
pc-quote	goog	-0.89%	527.28	528.18	-4.71	2,822,515	535.98	525.5	531.99	642.96	447.65	255,252,902	20.65179	134,589,750,000				
personal-wealth-biz	goog	-0.89%	527.28	528.14	-4.71	2,818,111	535.98	525.50	531.99	642.96	433.63		20.66			0.00	25.75	
predictwallstreet	goog	+0.43%	534.28		+2.29	917,530												
raymond-james	goog	-0.89	527.28	528.18	-4.71	2,812,267	535.98	525.50	527.28	642.96	447.65		20.19				26.12	
renewable-energy-world	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
screamingmedia	goog	-0.89%	$	open: 528.18	-4.71	8,312	$535.98	$525.50	$531.99	$642.96	$447.65		23.94	$176.14b			22.02	
scroli	goog	-0.89%	goog 527.28	528.18	-4.71	2,628,147	535.98	525.50	531.99	642.96	447.65		20.48				25.75	
simple-stock-quotes	goog	-0.89%	last trade: 527.28		change: -4.710								p/e ratio: 20.66					
smartmoney	goog	(-0.89%)	527.28	$528.18	-4.71	2,812,267	$535.98	$525.50	$531.99	$642.96	$447.65			134,590,000	0.00%	$0.00		
stocknod	goog	-0.8854%	527.28 usd	528.18	-4.710	2,811,442	535.98	525.50	531.99	642.96	447.65	252,993,468						
stockpickr	goog	-0.89%	$527.28 -4.71 | -0.89%	528.18	-4.71	2.81m	535.98	525.50	531.99	642.96	447.65							
stocksmart	goog	%	$525.82	596.74		314,719	533.15	525.36										
stocktwits	goog	-0.87%	527.35		-4.64													
streetinsider-com	goog	0.89%	527.28	$528.18	-4.71	2,811,342	$535.98	$525.50	$531.99	$642.96	$447.65		20.47				$25.76	
thecramerreport	goog		527.28	528.14	-4.71	2812367	535.98	525.50										
thestree	goog	-0.89%	$527.28	528.18	-4.71	2812467	535.98	525.5	531.99	-642.96	447.65	3.22251825e8		1.38286229609e11				
tickerspy	goog	-0.89%	$527.28	528.18	-4.71	2,812,267	535.98	525.50	531.99	642.96	447.65		20.7	171.3b	0.00%	$0.00		
tmx-quotemedia	goog	-0.89%	527.280	528.180	-4.710	2,816,411	535.980	525.500	531.990	642.960	447.650	322,251,825	20.70	169,916,942,286			25.76	
updown	goog	-0.89%	$527.28	$528.18	-$4.71	2,810,406	$535.98	$525.50	$531.99	$642.96	$447.65	322.25b	20.37	$171.43b			26.12	
wallstreetsurvivor	goog	-0.89%	527.28	528.18	-4.71	2,811,442	535.98	525.50		642.96	447.65		20.70	$135b			26.31	
yahoo-finance	goog	0.89%	527.28	528.14	4.71	2,812,167	535.98	525.50	531.99	642.96	447.65		20.48	169.92b			25.75	
ycharts-com	goog	-0.87%	527.35		-4.61					642.96	447.65		20.47	169.55b	0.00%		25.76	
zacks	goog	(-0.89%)	527.28		-4.71	vol.  2,812,467	535.98	525.50		642.96	447.65		19.5	171.43 b	0.00	0.00	27.28	
advfn	airm	-1.23	74.74	75.07	-0.93	38387	75.6	74.08										
barchart	airm	-1.23%	74.74	75.07	-0.93	41,932	75.60	74.08	75.67	77.22	27.00		19.18	$941.72 m			+3.96	
barrons	airm	1.24%	74.73	75.07	-0.94	29,653	75.60	74.08				12.60 million		$957.61 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	-1.229%	74.740	75.070	-0.930	38,387	75.600	74.080		77.22	27.00	12.642mil	19.164	944.843mil			3.900	
boston-com	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
bostonmerchant	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
business-insider	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
chron	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
cio-com	airm	-1.23%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229	18.87	946m				
cnn-money	airm	-1.23%today&rsquo;s change	74.74data as of 4:00pm et	75.07	-0.93	34,587	75.60	74.08	75.67				18.9	$945.9m				
easystockalterts	airm	-1.24%	74.74	75.07	-0.93	38387	75.60	74.08	75.67	77.22	27.00		18.87				3.96	
eresearch-fidelity-com	airm	-1.23%	74.7400	75.0700	-0.9300	38,387	75.6000	74.0800	75.6700	77.2200	27.0000	12,656,000	19.11	$957.68m				
finance-abc7-com	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
finance-abc7chicago-com	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
financial-content	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
finapps-forbes-com	airm	-1.2%	$74.74	75.07	-0.93	38,387	75.60	74.08	75.67	77.22	27.00	13 mil	18.9	945 mil	0.0	0.00	3.96	
finviz	airm	-1.23%	74.74			38,387			75.67	-3.21%	176.81%	12.66m	19.11	957.98m			3.96	
fool	airm	-1.23%	$74.74	$75.07	-0.93	34,587	$75.60	$74.08	$75.67	$77.22	$27.00		19.10	$945.93m				
google-finance	airm	(-1.23%)	74.74	75.07	-0.93	38,387.00	75.60	74.08		77.22	27.00	12.66m	18.87	945.93m			3.96	
howthemarketworks	airm	-1.229%	74.74	75.07	-0.93	38,387	75.6	74.08	75.67									
hpcwire	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
insidestocks	airm	-1.23%	74.74	75.07	-0.93	39643	75.60	74.08					price earnings ratio: 18.87					
investopedia	airm	-1.23 %	$74.74	75.07	-0.93				75.67									
investorguide	airm	-1.23%	74.74	75.16	-0.93		75.23	75.00		71.25	27.00		19.17	945.9m			3.948	
marketintellisearch	airm	-1.23 %	$74.74	$75.16	-0.93	37.80k	$75.60	$74.08	$75.67			12.66m	19.11	0.96b	0.0 %		3.96	
marketwatch	airm	-1.23%	$74.74	open: 75.07	-0.93	5,056	$75.60	$74.08	$75.67	$77.22	$27.00		158.18	$957.61m			0.47	
minyanville	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
msn-money	airm	-1.23%	74.74	75.07	-0.93	38,387	75.60	74.08	75.67	77.22	27.00	12.66 mil	18.87	957.7 mil			3.96	
nasdaq-com	airm	1.23%	$ 74.74	$ 75.07	0.93	38,387	$ 75.60	$ 74.08	$ 75.67	$ 77.22	$ 27	12,656,000	18.87	$ 945,909,440			$ 3.96	
optimum	airm	-1.23%	74.74 ( 4:00 pm edt)	75.07	-0.93	38,387	75.60	74.08	75.67	77.22	27.00	12.66m	18.9	945.9m			3.96	
paidcontent	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
pc-quote	airm	-1.23%	74.74	75.07	-0.93	39,643	75.6	74.08	75.67	77.22	27.00	12,797,281	19.10859	956,469,000				
personal-wealth-biz	airm	-1.23%	74.74	75.16	-0.93	39,643	75.60	74.08	75.67	71.25	27.00		19.17			0.00	3.948	
predictwallstreet	airm	-1.23%	74.74		-0.93	34,587												
raymond-james	airm	-1.23	74.74	75.07	-0.93	38,387	75.60	74.08	74.74	77.22	27.00		18.73				3.99	
renewable-energy-world	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
screamingmedia	airm	-1.23%	$	open: 75.07	-0.93	5,056	$75.60	$74.08	$75.67	$77.22	$27.00		158.18	$957.61m			0.47	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	-1.23%	last trade: 74.74		change: -0.930								p/e ratio: 19.17					
smartmoney	airm	(-1.23%)	74.74	$75.07	-0.93	38,387	$75.60	$74.08	$75.67	$77.22	$27.00			957,700	0.00%	$0.00		
stocknod	airm	-1.229%	74.74 usd	75.07	-0.9300	38,387	75.60	74.08	75.67	77.22	27.00	12,656,229						
stockpickr	airm	-1.23%	$74.74 -0.93 | -1.23%	75.07	-0.93	38.39k	75.60	74.08	75.67	77.22	27.00							
stocksmart	airm	%	$60.15	55.97		10,798	61.35	59.35										
stocktwits	airm	-1.25%	74.72		-0.95													
streetinsider-com	airm	1.23%	74.74	$75.07	-0.93	38,387	$75.60	$74.08	$75.67	$77.22	$27.00		18.87				$3.96	
thecramerreport	airm		74.74	75.16	-0.93	38387	75.60	74.08										
thestree	airm	-1.23%	$74.74	75.07	-0.93	38387	75.6	74.08	75.67	-77.22	27.0	1.2656229e7		9.58835909e8				
tickerspy	airm	-1.23%	$74.74	75.07	-0.93	38,387	75.60	74.08	75.67	77.22	27.00		19.1	956.5m	0.00%	$0.00		
tmx-quotemedia	airm	-1.23%	74.740	75.070	-0.930	39,643	75.600	74.080	75.670	77.220	27.000	12,656,229	19.10	945,926,555			3.96	
updown	airm	-1.23%	$74.74	$75.07	-$0.93	33,876	$75.60	$74.08	$75.67	$77.22	$27.00	12.65b	18.97	$958m			3.99	
wallstreetsurvivor	airm	-1.23%	74.74	75.07	-0.93	38,387	75.60	74.08		77.22	30.81		19.10	$958m			3.50	
yahoo-finance	airm	1.23%	74.74	75.16	0.93	38,387	75.60	74.08	75.67	77.22	27.00		18.93	945.91m			3.95	
ycharts-com	airm	-1.26%	74.72		-0.95					77.22	27.00		18.87	941.47m	0.00%		3.96	
zacks	airm	(-1.23%)	74.74		-0.93	vol.  38,387	75.60	74.08		77.22	27.00		19.16	956.47 m	0.00	0.00	3.95	
advfn	cbb	-1.52	3.24	3.26	-0.05	961373	3.28	3.22										
barchart	cbb	-1.52%	3.24	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27		11.79	$644.08 m			+0.06	
barrons	cbb	1.52%	3.24	3.26	-0.05	929,546	3.28	3.22				204.00 million		$656.00 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-1.520%	3.240	3.260	-0.050	961,373	3.280	3.220		3.42	2.27	198.789mil	11.571	644.075mil			0.280	
boston-com	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
bostonmerchant	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
business-insider	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
chron	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
cio-com	cbb	-1.52%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640	46.29	644m				
cnn-money	cbb	-1.52%	3.24	3.26	-0.05	970,859	3.28	3.22	3.29				46.3	$644.1m				
easystockalterts	cbb	-1.53%	3.24	3.26	-0.05	961373	3.28	3.22	3.29	3.42	2.27		46.29				0.07	
eresearch-fidelity-com	cbb	-1.52%	3.2400	3.2600	-0.0500	961,373	3.2800	3.2200	3.2900	3.4200	2.2700	198,789,000	54.83	$654.02m				
finance-abc7-com	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
financial-content	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-1.5%	$3.24	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27	199 mil	54.0	644 mil	0.0	0.00	0.06	
finviz	cbb	-1.52%	3.24			961,373			3.29	-5.26%	42.73%	198.79m	54.00	644.08m			0.06	
fool	cbb	-1.52%	$3.24	$3.26	-0.05	929,946	$3.28	$3.22	$3.29	$3.42	$2.27		47.00	$644.08m				
foxbusiness	cbb		$3.24		-0.05	968,470			$3.29									
google-finance	cbb	(-1.52%)	3.24	3.26	-0.05	961,373.00	3.28	3.22		3.42	2.27	198.79m	51.14	644.08m			0.06	
howthemarketworks	cbb	-1.52%	3.24	3.26	-0.05	929,546	3.28	3.22	3.29									
hpcwire	cbb	-1.520%	3.240 usd	3.260	-0.0500	968,470	3.280	3.220	3.290	3.420	2.270	198,788,640						
insidestocks	cbb	-1.52%	3.24	3.26	-0.05	929546	3.28	3.22					price earnings ratio: 11.57					
investopedia	cbb	-1.52 %	$3.24	3.26	-0.05				3.29									
investorguide	cbb	-1.52%	3.24	3.26	-0.05		3.26	3.22		3.58	2.27		48.38	644.1m			0.068	
marketintellisearch	cbb	-1.52 %	$3.24	$3.26	-0.05	923.70k	$3.28	$3.22	$3.29			198.79m	54.83	0.65b	0.0 %		0.06	
marketwatch	cbb	-1.52%	$3.24	open: 3.26	-0.05	37,300	$3.28	$3.22	$3.29	$3.42	$2.27		49.77	$656.00m			0.07	
minyanville	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
msn-money	cbb	-1.52%	3.24	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27	198.79 mil	46.29	654.01 mil			0.06	
nasdaq-com	cbb	1.52%	$ 3.24		0.05	961,373	$ 3.28	$ 3.22	$ 3.29	$ 3.42	$ 2.27	198,789,000	54	$ 644,076,360			$ 0.06	
optimum	cbb	-1.52%	3.24 ( 4:15 pm edt)	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27	198.79m	46.3	644.1m			0.07	
paidcontent	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
pc-quote	cbb	-1.52%	3.24	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27	201,856,728	47.0	654,016,000				
personal-wealth-biz	cbb	-1.52%	3.24	3.26	-0.05	968,470	3.28	3.22	3.29	3.58	2.27		48.38			0.00	0.068	
predictwallstreet	cbb	-1.52%	3.24		-0.05	961,373												
raymond-james	cbb	-1.52	3.24	3.26	-0.05	961,373	3.28	3.22	3.24	3.42	2.27		54.00				0.06	
renewable-energy-world	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
screamingmedia	cbb	-1.52%	$	open: 3.26	-0.05	30,203	$3.28	$3.22	$3.29	$3.42	$2.27		49.77	$656.00m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-1.52%	last trade: 3.24		change: -0.050								p/e ratio: 48.38					
smartmoney	cbb	(-1.52%)	3.24	$3.26	-0.05	961,373	$3.28	$3.22	$3.29	$3.42	$2.27			654,000	0.00%	$0.10		
stocknod	cbb	-1.520%	3.240 usd	3.260	-0.0500	961,373	3.280	3.220	3.290	3.420	2.270	198,788,640						
stockpickr	cbb	-1.52%	$3.24 -0.05 | -1.52%	3.24	-0.05	961.37k	3.28	3.22	3.29	3.42	2.27							
stocksmart	cbb	%	$3.04	2.82		118,351	3.19	3										
stocktwits	cbb	-1.22%	3.25		-0.04													
streetinsider-com	cbb	1.52%	3.24	$3.26	-0.05	961,373	$3.28	$3.22	$3.29	$3.42	$2.27		46.29				$0.07	
thecramerreport	cbb		3.24	3.26	-0.05	961373	3.28	3.22										
thestree	cbb	-1.52%	$3.24	3.24	-0.05	961373	3.28	3.22	3.29	-3.42	2.27	1.9878864e8		6.56002512e8				
tickerspy	cbb	-1.52%	$3.24	3.26	-0.05	961,373	3.28	3.22	3.29	3.42	2.27		47.0	654.0m	0.00%	$0.00		
tmx-quotemedia	cbb	-1.52%	3.240	3.260	-0.050	968,470	3.280	3.220	3.290	3.420	2.270	198,788,640	47.00	644,075,194			0.07	
updown	cbb	-1.52%	$3.24	$3.26	-$0.05	929,546	$3.28	$3.22	$3.29	$3.42	$2.27	198.78b	50.67	$654m			0.06	
wallstreetsurvivor	cbb	-1.52%	3.24	3.26	-0.05	929,546	3.28	3.22		3.42	2.27		47.00	$654m			0.09	
yahoo-finance	cbb	1.52%	3.24	3.26	0.05	961,373	3.28	3.22	3.29	3.42	2.27		47.65	644.07m			0.07	
ycharts-com	cbb	-1.22%	3.25		-0.04					3.42	2.27		46.43	646.07m	0.00%		0.07	
zacks	cbb	(-1.52%)	3.24		-0.05	vol.  961,373	3.28	3.22		3.42	2.27		11.75	654.02 m	0.00	0.00	.28	
advfn	upl	-3.84	44.54	45.7	-1.78	902291	45.81	44.41										
barchart	upl	-3.84%	44.54	45.70	-1.78	902,291	45.81	44.41	46.32	51.20	37.10		21.13	$6.80 b			+2.14	
barrons	upl	3.84%	44.54	45.70	-1.78	897,934	45.81	44.41				154.25 million		$7.14 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	-3.843%	44.540	45.700	-1.780	902,291	45.810	44.410		51.20	37.10	152.930mil	20.338	6,811.522mil			2.190	
boston-com	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
bostonmerchant	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
business-insider	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
chron	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
cio-com	upl	-3.84%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455	20.91	7b				
cnn-money	upl	-3.84%	44.54	45.70	-1.78	902,191	45.81	44.41	46.32				20.9	$6.8b				
easystockalterts	upl	-3.89%	44.54	45.70	-1.78	902291	45.81	44.41	46.32	50.97	37.10		20.91				2.13	
eresearch-fidelity-com	upl	-3.84%	44.5400	45.7000	-1.7800	902,291	45.8100	44.4100	46.3200	51.2000	37.1000	152,930,000	21.64	$7.08b				
finance-abc7-com	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
financial-content	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
finapps-forbes-com	upl	-3.8%	$44.54	45.70	-1.78	902,291	45.81	44.41	46.32	51.20	37.10	153 mil	20.8	7 bil	0.0	0.00	2.14	
finviz	upl	-3.84%	44.54			902,191			46.32	-13.01%	20.05%	152.93m	20.81	6.81b			2.14	
fool	upl	-3.84%	$44.54	$45.70	-1.78	902,191	$45.81	$44.41	$46.32	$51.20	$37.10		21.70	$6.81b				
foxbusiness	upl		$44.54		-1.78	902,291			$46.32									
google-finance	upl	(-3.84%)	44.54	45.70	-1.78	902,291.00	45.81	44.41		51.20	37.10	152.93m	20.77	6.81b			2.14	
howthemarketworks	upl	-3.843%	44.54	45.7	-1.78	897,934	45.81	44.41	46.32									
hpcwire	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
insidestocks	upl	-3.84%	44.54	45.70	-1.78	897934	45.81	44.41					price earnings ratio: 20.15					
investopedia	upl	-3.84 %	$44.54	45.70	-1.78				46.32									
investorguide	upl	-3.84%	44.54	45.70	-1.78		45.81	44.41		53.85	37.10		21.65	6.812b			2.139	
marketintellisearch	upl	-3.84 %	$44.54	$45.70	-1.78	892.10k	$45.81	$44.41	$46.32			152.93m	21.64	7.08b	0.0 %		2.14	
marketwatch	upl	-3.84%	$45.70	open: 45.70	-1.78	5,207	$45.81	$44.41	$46.32	$51.20	$37.10		31.54	$7.14b			1.41	
minyanville	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
msn-money	upl	-3.84%	44.54	45.70	-1.78	902,291	45.81	44.41	46.32	51.20	37.10	152.93 mil	20.43	7.08 bil			2.14	
nasdaq-com	upl	3.84%	$ 44.54		1.78	902,291	$ 45.81	$ 44.41	$ 46.32	$ 51.20	$ 37.10	152,930,000	20.81	$ 6,811,502,200			$ 2.14	
optimum	upl	-3.84%	44.54 ( 4:15 pm edt)	45.70	-1.78	902,291	45.81	44.41	46.32	50.97	37.10	152.93m	20.9	6.8b			2.13	
paidcontent	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
pc-quote	upl	-3.84%	44.54	45.7	-1.78	902,291	45.81	44.41	46.32	51.20	37.10	159,041,715	21.24771	7,083,718,000				
personal-wealth-biz	upl	-3.84%	44.54	45.70	-1.78	902,291	45.81	44.41	46.32	53.85	37.10		21.65			0.00	2.139	
predictwallstreet	upl	-3.84%	44.54		-1.78	902,291												
raymond-james	upl	-3.84	44.54	45.70	-1.78	902,291	45.81	44.41	44.54	51.20	37.10		20.53				2.17	
renewable-energy-world	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
screamingmedia	upl	-3.84%	$	open: 45.70	-1.78	5,207	$45.81	$44.41	$46.32	$51.20	$37.10		31.54	$7.14b			1.41	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	-3.84%	last trade: 44.54		change: -1.780								p/e ratio: 21.65					
smartmoney	upl	(-3.84%)	44.54	$45.70	-1.78	902,291	$45.81	$44.41	$46.32	$51.20	$37.10			7,083,700	0.00%	$0.00		
stocknod	upl	-3.843%	44.54 usd	45.70	-1.780	902,291	45.81	44.41	46.32	50.97	37.10	152,930,455						
stockpickr	upl	-3.84%	$44.54 -1.78 | -3.84%	45.70	-1.78	902.19k	45.81	44.41	46.32	51.20	37.10							
stocksmart	upl	%	$47.43	47.73		113,648	48.82	47.26										
stocktwits	upl	-3.82%	44.55		-1.77													
streetinsider-com	upl	3.84%	44.54	$45.70	-1.78	902,291	$45.81	$44.41	$46.32	$50.97	$37.10		20.91				$2.13	
thecramerreport	upl		44.54	45.70	-1.78	902291	45.81	44.41										
thestree	upl	-3.84%	$44.54	45.7	-1.78	902191	45.81	44.41	46.32	-51.2	37.1	1.52930455e8		7.141852249e9				
tickerspy	upl	-3.84%	$44.54	45.70	-1.78	902,291	45.81	44.41	46.32	51.20	37.10		21.2	7.0b	0.00%	$0.00		
tmx-quotemedia	upl	-3.84%	44.540	45.700	-1.780	902,291	45.810	44.410	46.320	51.200	37.100	152,930,455	21.70	6,811,522,466			2.13	
updown	upl	-3.84%	$44.54	$45.70	-$1.78	896,924	$45.81	$44.41	$46.32	$51.20	$37.10	152.93b	21.35	$7.08b			2.17	
wallstreetsurvivor	upl	-3.84%	44.54	45.70	-1.78	897,934	45.81	44.41		51.20	37.10		21.70	$7b			3.01	
yahoo-finance	upl	3.84%	44.54	45.70	1.78	902,291	45.81	44.41	46.32	51.20	37.10		20.82	6.81b			2.14	
ycharts-com	upl	-3.82%	44.55		-1.77					51.20	37.10			6.80b	0.00%			
zacks	upl	(-3.84%)	44.54		-1.78	vol.  902,291	45.81	44.41		51.20	37.10		20.96	7.08 b	0.00	0.00	2.21	
advfn	irc	-1.63	9.06	9.14	-0.15	300412	9.16	9.04										
barchart	irc	-1.63%	9.06	9.14	-0.15	300,412	9.16	9.04	9.21	9.99	6.86		14.22	$796.19 m	6.17%	$0.57	+0.02	
barrons	irc	1.63%	9.06	9.14	-0.15	300,412	9.16	9.04				86.04 million		$819.69 million	6.29%	$0.05		
bloomberg	irc	-1.629%	9.060	9.140	-0.150	300,412	9.160	9.040		9.99	7.17	88.734mil	60.400	803.926mil	6.291	0.048 regular cash	0.150	
boston-com	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
bostonmerchant	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
business-insider	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
chron	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
cio-com	irc	-1.63%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503		804m	6.2	0.57		
cnn-money	irc	-1.63%	9.06	9.14	-0.15	299,820	9.16	9.04	9.21				nm	$803.9m	6.29%			
easystockalterts	irc	-1.64%	9.06	9.14	-0.15	300412	9.16	9.04	9.21	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	-1.63%	9.0600	9.1400	-0.1500	300,412	9.1600	9.0400	9.2100	9.9900	7.1700	88,734,000		$817.24m	6.19%	$0.047500		
finance-abc7-com	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
financial-content	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
finapps-forbes-com	irc	-1.6%	$9.06	9.14	-0.15	300,412	9.16	9.04	9.21	9.99	7.17	89 mil	453.0	804 mil	6.3	0.57	0.02	
finviz	irc	-1.63%	9.06			301,137			9.21	-8.28%	34.96%	88.73m	460.50	817.20m		0.57	0.02	
fool	irc	-1.63%	$9.06	$9.14	-0.15	203,340	$9.16	$9.06	$9.21	$9.99	$7.17		460.50	$803.93m	6.90%	0.57		
foxbusiness	irc		$9.06		-0.15	309,483			$9.21									
google-finance	irc	(-1.63%)	9.06	9.14	-0.15	300,412.00	9.16	9.04		9.99	7.17	88.73m	455.73	803.93m	6.29	0.05	0.02	
howthemarketworks	irc	-1.629%	9.06	9.14	-0.15	300,412	9.16	9.04	9.21									
hpcwire	irc	-1.629%	9.060 usd	9.140	-0.1500	301,112	9.160	9.040	9.210	9.990	7.170	88,733,503						
insidestocks	irc	-1.63%	9.06	9.14	-0.15	300412	9.16	9.04					price earnings ratio: 18.49					
investopedia	irc	-1.63 %	$9.06	9.14	-0.15				9.21									
investorguide	irc	-1.74%	9.05	9.14	-0.16		9.16	9.14		9.99	7.17		438.57	803.0m			0.021	
marketintellisearch	irc	-1.63 %	$9.06	$9.14	-0.15	297.00k	$9.16	$9.04	$9.21			88.73m	460.50	0.82b	6.19 %		0.02	
marketwatch	irc	-1.63%	$9.06	open: 9.14	-0.15	9,163	$9.16	$9.04	$9.21	$9.99	$7.17		1647.27	$819.69m	6.29%	0.05	0.01	
minyanville	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
msn-money	irc	-1.63%	9.06	9.14	-0.15	300,412	9.16	9.04	9.21	9.99	7.17	88.73 mil	-453.00	817.24 mil	6.19%	0.57	0.04	
nasdaq-com	irc	1.63%	$ 9.06		0.15	300,220	$ 9.16	$ 9.04	$ 9.21	$ 9.99	$ 7.17	88,734,000	453	$ 803,930,040	6.19 %	$0.570000	$ 0.02	
optimum	irc	-1.63%	9.06 ( 4:02 pm edt)	9.14	-0.15	300,220	9.16	9.04	9.21	9.99	7.17	88.73m		803.9m	6.29	0.57	-0.02	
paidcontent	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
pc-quote	irc	-1.63%	9.06	9.14	-0.15	309,483	9.16	9.04	9.21	9.99	7.17	90,179,724		817,028,000		0.0475		
personal-wealth-biz	irc	-1.63%	9.06	9.14	-0.15	309,483	9.16	9.04	9.21	9.99	7.17		438.57		6.25	0.576	0.021	
predictwallstreet	irc	-1.63%	9.06		-0.15	300,412												
raymond-james	irc	-1.63	9.06	9.14	-0.15	300,412	9.16	9.04	9.06	9.99	7.17						0.00	
renewable-energy-world	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
screamingmedia	irc	-1.63%	$	open: 9.14	-0.15	9,163	$9.16	$9.04	$9.21	$9.99	$7.17		1647.27	$819.69m	6.29%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	-1.63%	last trade: 9.06		change: -0.150								p/e ratio: 438.57					
stocknod	irc	-1.629%	9.060 usd	9.140	-0.1500	300,412	9.160	9.040	9.210	9.990	7.170	88,733,503						
stockpickr	irc	-1.63%	$9.06 -0.15 | -1.63%	9.14	-0.15	300.22k	9.16	9.04	9.21	9.99	7.17							
stocksmart	irc	%	$8.845	8.85		45,028	9.17	8.845										
stocktwits	irc	-1.68%	9.05		-0.15													
streetinsider-com	irc	1.63%	9.06	$9.14	-0.15	300,412	$9.16	$9.04	$9.21	$9.99	$7.17						$-0.02	
thecramerreport	irc		9.06	9.14	-0.15	300412	9.16	9.04										
thestree	irc	-1.63%	$9.06	9.14	-0.15	300412	9.16	9.04	9.21	-9.99	7.17	8.8733503e7		8.19897568e8				
tickerspy	irc	-1.63%	$9.06	9.14	-0.15	300,412	9.16	9.04	9.21	9.99	7.17		0.0	817.0m	6.19%	$0.05		
tmx-quotemedia	irc	-1.63%	9.060	9.140	-0.150	309,483	9.160	9.040	9.210	9.990	7.170	88,733,503	460.50	803,925,537	6.189	0.048 usd	0.02	
updown	irc	-1.63%	$9.06	$9.14	-$0.15	299,820	$9.16	$9.04	$9.21	$9.99	$7.17	88.73b	441.03	$817m			0.02	
wallstreetsurvivor	irc	-1.63%	9.06	9.14	-0.15	300,412	9.16	9.04		9.99	7.39		460.50	$817m	6.20%	0.57 -	0.00	
yahoo-finance	irc	1.63%	9.06	9.14	0.15	300,412	9.16	9.04	9.21	9.99	7.17		431.43	803.92m	6.20%	0.57	0.02	
ycharts-com	irc	-1.68%	9.05		-0.15					9.99	7.17		535.80	795.75m	6.31%		0.02	
zacks	irc	(-1.63%)	9.06		-0.15	vol.  300,412	9.16	9.04		9.99	7.17		14.17	817.03 m	6.19	0.57	.65	
advfn	pbny	-0.24	8.38	8.33	-0.02	46604	8.5	8.32										
barchart	pbny	-0.24%	8.38	8.33	-0.02	54,198	8.50	8.32	8.40	10.95	7.71		17.98	$320.12 m	2.84%	$0.24	+0.54	
barrons	pbny	0.24%	8.38	8.33	-0.02	46,604	8.50	8.32				38.19 million		$321.40 million	2.86%	$0.06		
bloomberg	pbny	-0.238%	8.380	8.330	-0.020	46,604	8.500	8.320		11.09	7.86	38.035mil	15.518	318.734mil	2.864	0.060 regular cash	0.540	
boston-com	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
bostonmerchant	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
business-insider	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
chron	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
cio-com	pbny	-0.24%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034	15.24	319m	2.9	0.24		
cnn-money	pbny	-0.24%	8.38	8.33	-0.02	46,604	8.50	8.32	8.40				15.0	$318.7m	2.86%			
easystockalterts	pbny	-0.24%	8.38	8.33	-0.02	46604	8.50	8.32	8.40	11.09	7.86		15.24				0.55	
eresearch-fidelity-com	pbny	-0.24%	8.3800	8.3300	-0.0200	46,604	8.5000	8.3200	8.4000	11.0900	7.8600	38,035,000	15.56	$319.49m	2.86%	$0.060000		
finance-abc7-com	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
financial-content	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	-0.2%	$8.38	8.33	-0.02	46,604	8.50	8.32	8.40	11.09	7.86	38 mil	15.5	319 mil	2.9	0.24	0.54	
finviz	pbny	-0.24%	8.38			46,604			8.40	-23.50%	8.66%	38.04m	15.52	318.78m		0.24	0.54	
fool	pbny	-0.24%	$8.38	$8.33	-0.02	46,604	$8.50	$8.32	$8.40	$11.09	$7.86		15.30	$318.73m	2.90%	0.24		
foxbusiness	pbny		$8.38		-0.02	47,962			$8.40									
google-finance	pbny	(-0.24%)	8.38	8.33	-0.02	46,604.00	8.50	8.32		11.09	7.86	38.04m	15.46	318.73m	2.86	0.06	0.54	
howthemarketworks	pbny	-0.238%	8.38	8.33	-0.02	46,604	8.5	8.32	8.4									
hpcwire	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
insidestocks	pbny	-0.24%	8.38	8.33	-0.02	46604	8.50	8.32										
investopedia	pbny	-0.24 %	$8.38	8.33	-0.02				8.40									
investorguide	pbny	-0.24%	8.38	8.33	-0.02		8.50	8.32		11.09	7.86		15.56	314.2m			0.54	
marketintellisearch	pbny	-0.24 %	$8.38	$8.33	-0.02	42.80k	$8.50	$8.33	$8.40			38.04m	15.56	0.32b	2.86 %		0.54	
marketwatch	pbny	-0.24%	$8.38	open: 8.33	-0.02	4,497	$8.50	$8.32	$8.40	$11.09	$7.86		15.36	$321.40m	2.86%	0.06	0.55	
minyanville	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
msn-money	pbny	-0.24%	8.38	8.33	-0.02	46,604	8.50	8.32	8.40	11.09	7.86	38.04 mil	15.52	319.49 mil	2.86%	0.24	0.54	
nasdaq-com	pbny	0.24%	$ 8.38	$ 8.33	0.02	46,604	$ 8.50	$ 8.32	$ 8.40	$ 11.09	$ 7.86	38,035,000	15.52	$ 318,733,300	2.86 %	$0.240000	$ 0.54	
optimum	pbny	-0.24%	8.38 ( 4:30 pm edt)	8.33	-0.02	46,604	8.50	8.32	8.40	11.09	7.86	38.04m	15.2	318.7m	2.86	0.24	0.55	
paidcontent	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
pc-quote	pbny	-0.24%	8.38	8.33	-0.02	46,604	8.5	8.32	8.4	11.09	7.86	38,125,776	15.55556	319,494,000		0.06		
personal-wealth-biz	pbny	-0.24%	8.38	8.33	-0.02	47,962	8.50	8.32	8.40	11.09	7.86		15.56		2.86	0.24	0.54	
predictwallstreet	pbny	-0.24%	8.38		-0.02	46,604												
raymond-james	pbny	-0.24	8.38	8.33	-0.02	46,604	8.50	8.32	8.38	11.09	7.86		15.81				0.53	
renewable-energy-world	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
screamingmedia	pbny	-0.24%	$	open: 8.33	-0.02	3,139	$8.50	$8.32	$8.40	$11.09	$7.86		15.36	$321.40m	2.86%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	-0.24%	last trade: 8.38		change: -0.020								p/e ratio: 15.56					
smartmoney	pbny	(-0.24%)	8.38	$8.33	-0.02	46,604	$8.50	$8.32	$8.40	$11.09	$7.86			319,500	2.86%	$0.06		
stocknod	pbny	-0.2381%	8.380 usd	8.330	-0.0200	46,604	8.500	8.320	8.400	11.09	7.860	38,035,034						
stockpickr	pbny	-0.24%	$8.38 -0.02 | -0.24%	8.33	-0.02	46.60k	8.50	8.32	8.40	11.09	7.86							
stocksmart	pbny	%	$8.7	10.51		6,920	9.16	8.68										
stocktwits	pbny	-0.36%	8.37		-0.03													
streetinsider-com	pbny	0.24%	8.38	$8.33	-0.02	46,604	$8.50	$8.32	$8.40	$11.09	$7.86		15.24				$0.55	
thecramerreport	pbny		8.38	8.33	-0.02	46604	8.50	8.32										
thestree	pbny	-0.24%	$8.38	8.33	-0.02	46604	8.5	8.32	8.4	-11.09	7.86	3.8035034e7		3.21396037e8				
tickerspy	pbny	-0.24%	$8.38	8.33	-0.02	46,604	8.50	8.32	8.40	11.09	7.86		15.6	319.8m	2.86%	$0.06		
tmx-quotemedia	pbny	-0.24%	8.380	8.330	-0.020	47,962	8.500	8.320	8.400	11.090	7.860	38,035,034	15.30	318,733,585	2.857	0.060 usd	0.55	
updown	pbny	-0.24%	$8.38	$8.33	-$0.02	43,465	$8.50	$8.32	$8.40	$11.09	$7.86	38.03b	15.50	$319m			0.54	
wallstreetsurvivor	pbny	-0.24%	8.38	8.33	-0.02	46,604	8.50	8.32		11.09	7.86		15.30	$319m	2.90%	0.24 -	0.54	
yahoo-finance	pbny	0.24%	8.38	8.33	0.02	46,604	8.50	8.32	8.40	11.09	7.86		15.52	314.22m	2.90%	0.24	0.54	
ycharts-com	pbny	-0.59%	8.37		-0.05					11.09	7.86		15.22	319.73m	2.82%		0.55	
zacks	pbny	(-0.24%)	8.38		-0.02	vol.  46,604	8.50	8.32		11.09	7.86		17.87	319.49 m	2.86	0.24	.47	
advfn	rden	-1.99	30.11	30.25	-0.61	146496	30.76	29.88										
barchart	rden	-1.99%	30.11	30.25	-0.61	149,072	30.76	29.88	30.72	31.84	14.31		20.22	$865.96 m			+1.32	
barrons	rden	1.99%	30.11	30.25	-0.61	143,862	30.76	29.88				28.79 million		$897.90 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	-1.986%	30.110	30.250	-0.610	146,496	30.760	29.880		31.84	14.31	29.030mil	19.552	874.104mil			1.540	
boston-com	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
bostonmerchant	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
business-insider	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
chron	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
cio-com	rden	-1.99%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350	22.81	874m				
cnn-money	rden	-1.99%today&rsquo;s change	30.11data as of 4:00pm et	30.25	-0.61	144,429	30.76	29.88	30.72				22.8	$874.1m				
easystockalterts	rden	-2.02%	30.11	30.25	-0.61	146396	30.76	29.88	30.72	31.84	14.28		22.81				1.32	
eresearch-fidelity-com	rden	-1.99%	30.1100	30.2500	-0.6100	146,496	30.7600	29.8800	30.7200	31.8400	14.3100	29,030,000	23.27	$891.80m				
finance-abc7-com	rden	-1.986%	30.11 usd	30.25	-0.6100	144,329	30.76	29.88	30.72	31.84	14.31	29,030,350						
finance-abc7chicago-com	rden	-1.986%	30.11 usd	30.25	-0.6100	144,329	30.76	29.88	30.72	31.84	14.31	29,030,350						
financial-content	rden	-1.986%	30.11 usd	30.25	-0.6100	144,329	30.76	29.88	30.72	31.84	14.31	29,030,350						
finapps-forbes-com	rden	-2.0%	$30.11	30.25	-0.61	144,429	30.76	29.88	30.72	31.84	14.31	29 mil	22.8	874 mil	0.0	0.00	1.32	
finviz	rden	-1.99%	30.11			144,429			30.72	-5.43%	110.41%	29.03m	23.27	891.80m			1.32	
fool	rden	-1.92%	$30.13	$30.25	-0.59	136,786	$30.76	$29.88	$30.72	$31.84	$14.31		23.30	$874.68m				
foxbusiness	rden		$30.11		-0.61	146,596			$30.72									
google-finance	rden	(-1.99%)	30.11	30.25	-0.61	146,496.00	30.76	29.88		31.84	14.31	29.03m	22.73	874.10m			1.32	
howthemarketworks	rden	-1.986%	30.11	30.25	-0.61	144,329	30.76	29.88	30.72									
hpcwire	rden	-1.986%	30.11 usd	30.25	-0.6100	146,496	30.76	29.88	30.72	31.84	14.31	29,030,350						
insidestocks	rden	-1.99%	30.11	30.25	-0.61	146496	30.76	29.88					price earnings ratio: 19.68					
investopedia	rden	-1.99 %	$30.11	30.25	-0.61				30.72									
investorguide	rden	-1.99%	30.11	30.39	-0.61		30.76	29.88		31.84	13.69		23.31	847.0m			1.318	
marketintellisearch	rden	-1.99 %	$30.11	$30.39	-0.61	148.30k	$30.76	$29.88	$30.72			29.03m	23.27	0.89b	0.0 %		1.32	
marketwatch	rden	-1.99%	$30.11	open: 30.25	-0.61	2,067	$30.76	$29.88	$30.72	$31.84	$14.31		22.36	$897.90m			1.35	
minyanville	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
msn-money	rden	-1.99%	30.11	30.25	-0.61	146,496	30.76	29.88	30.72	31.84	14.31	29.03 mil	22.81	891.81 mil			1.32	
nasdaq-com	rden	1.99%	$ 30.11	$ 30.25	0.61	146,496	$ 30.76	$ 29.88	$ 30.72	$ 31.84	$ 14.31	29,030,000	22.81	$ 874,093,300			$ 1.32	
optimum	rden	-1.99%	30.11 ( 4:00 pm edt)	30.25	-0.61	144,329	30.76	29.88	30.72	31.84	14.28	29.03m	22.8	874.1m			1.32	
paidcontent	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
pc-quote	rden	-2.02%	30.1	30.25	-0.62	146,496	30.76	29.88	30.72	31.84	14.31	29,627,960	23.27273	891,802,000				
personal-wealth-biz	rden	-1.99%	30.11	30.39	-0.61	146,596	30.76	29.88	30.72	31.84	13.69		23.31			0.00	1.318	
predictwallstreet	rden	-1.99%	30.11		-0.61	146,496												
raymond-james	rden	-1.99	30.11	30.25	-0.61	146,496	30.76	29.88	30.11	31.84	14.31		21.98				1.37	
renewable-energy-world	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
screamingmedia	rden	-1.99%	$	open: 30.25	-0.61	4,134	$30.76	$29.88	$30.72	$31.84	$14.31		22.36	$897.90m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	-1.99%	last trade: 30.11		change: -0.610								p/e ratio: 23.31					
smartmoney	rden	(-1.99%)	30.11	$30.25	-0.61	146,496	$30.76	$29.88	$30.72	$31.84	$14.31			891,800	0.00%	$0.00		
stocknod	rden	-1.986%	30.11 usd	30.25	-0.6100	146,396	30.76	29.88	30.72	31.84	14.31	29,030,350						
stockpickr	rden	-1.99%	$30.11 -0.61 | -1.99%	30.25	-0.61	144.43k	30.76	29.88	30.72	31.84	14.31							
stocksmart	rden	%	$28.9	23.45		33,587	30.8	28.89										
stocktwits	rden	-1.95%	30.12		-0.60													
streetinsider-com	rden	1.99%	30.11	$30.25	-0.61	146,396	$30.76	$29.88	$30.72	$31.84	$14.28		22.81				$1.32	
thecramerreport	rden		30.11	30.39	-0.61	146496	30.76	29.88										
thestree	rden	-1.99%	$30.11	30.25	-0.61	146496	30.76	29.88	30.72	-31.84	14.31	2.903035e7		8.97908726e8				
tickerspy	rden	-1.99%	$30.11	30.25	-0.61	146,496	30.76	29.88	30.72	31.84	14.31		23.3	891.7m	0.00%	$0.00		
tmx-quotemedia	rden	-1.99%	30.110	30.250	-0.610	146,596	30.760	29.880	30.720	31.840	14.310	29,030,350	23.30	874,103,839			1.32	
updown	rden	-1.99%	$30.11	$30.25	-$0.61	143,862	$30.76	$29.88	$30.72	$31.84	$14.31	29.03b	22.42	$892m			1.37	
wallstreetsurvivor	rden	-1.99%	30.11	30.25	-0.61	144,329	30.76	29.88		31.84	14.31		23.30	$892m			0.68	
yahoo-finance	rden	1.99%	30.11	30.39	0.61	146,496	30.76	29.88	30.72	31.84	14.31		22.85	846.96m			1.32	
ycharts-com	rden	-1.95%	30.12		-0.60					31.84	14.31		22.65	866.25m	0.00%		1.33	
zacks	rden	(-1.99%)	30.11		-0.61	vol.  146,496	30.76	29.88		31.84	14.28		20.08	891.80 m	0.00	0.00	1.53	
advfn	ndsn	-3.14	56.81	57.92	-1.84	266256	58.14	56.5501										
barchart	ndsn	-3.14%	56.81	57.92	-1.84	266,256	58.14	56.55	58.65	59.29	27.79		19.67	$3.88 b	0.71%	$0.42	+3.21	
barrons	ndsn	3.14%	56.81	57.92	-1.84	266,256	58.14	56.55				68.44 million		$4.03 billion	0.74%	$0.1		
bloomberg	ndsn	-3.137%	56.810	57.920	-1.840	266,256	58.140	56.550		59.42	28.06	68.248mil	18.937	3,877.177mil	0.739	0.105 regular cash	3.000	
boston-com	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
bostonmerchant	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
business-insider	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
chron	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
cio-com	ndsn	-3.14%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139	17.75	4b	0.7	0.42		
cnn-money	ndsn	-3.14%	56.81	57.92	-1.84	265,073	58.14	56.55	58.65				17.8	$3.9b	0.74%			
easystockalterts	ndsn	-3.18%	56.81	57.92	-1.84	266256	58.14	56.55	58.65	118.83	48.63		17.75				3.20	
eresearch-fidelity-com	ndsn	-3.14%	56.8100	57.9200	-1.8400	266,256	58.1400	56.5501	58.6500	59.4150	28.0600	68,248,000	18.33	$4.00b	0.72%	$0.105000		
finance-abc7-com	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
financial-content	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	-3.1%	$56.81	57.92	-1.84	266,256	58.14	56.55	58.65	59.41	28.06	68 mil	17.8	4 bil	0.7	0.42	3.20	
finviz	ndsn	-3.14%	56.81			266,256			58.65	-4.18%	104.44%	68.25m	18.33	4.00b		0.42	3.20	
fool	ndsn	-3.14%	$56.81	$57.92	-1.84	266,256	$58.14	$56.55	$58.65	$59.42	$28.06		18.30	$3.88b	1.30%	0.42		
foxbusiness	ndsn		$56.81		-1.84	266,356			$58.65									
google-finance	ndsn	(-3.10%)	56.83	57.92	-1.82	266,256.00	58.14	56.55		59.42	28.06	68.25m	17.73	3.88b	0.74	0.10	3.20	
howthemarketworks	ndsn	-3.137%	56.81	57.92	-1.84	264,473	58.14	56.5501	58.65									
hpcwire	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
insidestocks	ndsn	-3.14%	56.81	57.92	-1.84	266256	58.14	56.55					price earnings ratio: 18.94					
investopedia	ndsn	-3.14 %	$56.81	57.92	-1.84				58.65									
investorguide	ndsn	-3.14%	56.81	57.85	-1.84		58.14	56.5501		59.415	26.975		18.30	3.877b			3.205	
marketintellisearch	ndsn	-3.14 %	$56.81	$57.85	-1.84	261.50k	$58.14	$56.55	$58.65			68.25m	18.33	4.00b	0.72 %		3.20	
marketwatch	ndsn	-3.10%	$58.65	open: 57.92	-1.82	2,921	$58.14	$56.55	$58.65	$59.42	$28.06		17.82	$4.03b	0.74%	0.11	3.19	
minyanville	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
msn-money	ndsn	-3.14%	56.81	57.92	-1.84	266,256	58.14	56.55	58.65	59.42	28.06	68.25 mil	17.75	4 bil	0.72%	0.42	3.21	
nasdaq-com	ndsn	3.14%	$ 56.81	$ 57.92	1.84	266,256	$ 58.14	$ 56.5501	$ 58.65	$ 59.415	$ 28.06	68,227,000	17.75	$ 3,875,975,870	0.72 %	$0.420000	$ 3.20	
optimum	ndsn	-3.14%	56.81 ( 4:30 pm edt)	57.92	-1.84	266,256	58.14	56.55	58.65	118.83	48.63	68.25m	17.8	3.9b	0.74	0.42	3.20	
paidcontent	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
pc-quote	ndsn	-3.14%	56.81	57.92	-1.84	266,256	58.14	56.5501	58.65	59.42	28.06	70,458,458	18.32812	4,002,745,000		0.105		
personal-wealth-biz	ndsn	-3.14%	56.81	57.85	-1.84	266,356	58.14	56.5501	58.65	59.415	26.975		18.30		0.72	0.42	3.205	
predictwallstreet	ndsn	-3.14%	56.81		-1.84	266,256												
raymond-james	ndsn	-3.14	56.81	57.92	-1.84	266,256	58.14	56.55	56.81	59.42	28.06		17.56				3.24	
renewable-energy-world	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
screamingmedia	ndsn	-3.10%	$	open: 57.92	-1.82	2,821	$58.14	$56.55	$58.65	$59.42	$28.06		17.82	$4.03b	0.74%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	-3.14%	last trade: 56.81		change: -1.840								p/e ratio: 18.3					
smartmoney	ndsn	(-3.14%)	56.81	$57.92	-1.84	266,256	$58.14	$56.55	$58.65	$59.42	$28.06			4,002,800	0.72%	$0.11		
stocknod	ndsn	-3.137%	56.81 usd	57.92	-1.840	266,256	58.14	56.55	58.65	118.83	48.76	68,248,139						
stockpickr	ndsn	-3.14%	$56.81 -1.84 | -3.14%	57.92	-1.84	266.26k	58.14	56.55	58.65	59.42	28.06							
stocksmart	ndsn	%	$50.59	92.67		41,330	52.54	50.47										
stocktwits	ndsn	-3.15%	56.80		-1.85													
streetinsider-com	ndsn	3.14%	56.81	$57.92	-1.84	266,256	$58.14	$56.55	$58.65	$118.83	$48.63		17.75				$3.20	
thecramerreport	ndsn		58.65	58.22	-0.36	499204	58.91	57.9108										
thestree	ndsn	-3.14%	$56.81	57.92	-1.84	266256	58.14	56.55	58.65	-59.42	28.06	6.8248139e7		4.027322682e9				
tickerspy	ndsn	-3.14%	$56.81	57.92	-1.84	266,256	58.14	56.55	58.65	59.41	28.06		18.3	4.0b	0.72%	$0.10		
tmx-quotemedia	ndsn	-3.14%	56.810	57.920	-1.840	266,356	58.140	56.550	58.650	59.415	28.060	68,248,139	18.30	3,877,176,777	0.716	0.105 usd	3.20	
updown	ndsn	-3.14%	$56.81	$57.92	-$1.84	261,564	$58.14	$56.55	$58.65	$59.42	$28.06	68.22b	18.10	$4.00b			3.24	
wallstreetsurvivor	ndsn	-3.14%	56.81	57.92	-1.84	264,473	58.14	56.55		59.42	30.88		18.30	$4b	0.70%	0.39 -	2.46	
yahoo-finance	ndsn	3.14%	56.81	57.85	1.84	266,256	58.14	56.55	58.65	59.42	28.06		17.73	3.88b	0.70%	0.42	3.21	
ycharts-com	ndsn	-3.14%	56.80		-1.84					59.41	28.06		17.69	3.87b	0.83%		3.21	
zacks	ndsn	(-3.14%)	56.81		-1.84	vol.  266,256	58.14	56.55		59.42	28.06		19.55	4.00 b	0.72	0.42	3	
advfn	ups	-1.11	73.74	74.15	-0.83	3701051	74.16	73.21										
barchart	ups	-1.11%	73.74	74.15	-0.83	3,701,051	74.16	73.21	74.57	76.47	57.59		20.21	$72.79 b	2.76%	$2.08	+3.82	
barrons	ups	1.11%	73.74	74.15	-0.83	3.685m	74.16	73.21				1.00 billion		$75.21 billion	2.82%	$0.52		
bloomberg	ups	-1.113%	73.740	74.150	-0.830	3,701,051	74.160	73.210		77.00	59.23	737.791mil	19.769	72,723.430mil	2.692	0.520 regular cash	3.730	
boston-com	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
bostonmerchant	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
business-insider	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
chron	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
cio-com	ups	-1.11%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369	19.25	54b	2.8	2.08		
cnn-money	ups	-1.11%	73.74	74.15	-0.83	3,685,425	74.15	73.21	74.57				19.3	$54.4b	2.82%			
easystockalterts	ups	-1.12%	73.74	74.15	-0.83	3701051	74.16	73.21	74.57	77.00	59.23		19.25				3.83	
eresearch-fidelity-com	ups	-1.11%	73.7400	74.1500	-0.8300	3,701,051	74.1600	73.2100	74.5700	76.9950	59.2300	986,214,000	19.52	$73.54b	2.79%	$0.520000		
finance-abc7-com	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
finance-abc7chicago-com	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
financial-content	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
finapps-forbes-com	ups	-1.1%	$73.74	74.15	-0.83	3,701,051	74.16	73.21	74.57	76.99	59.23	738 mil	19.3	54 bil	2.8	2.08	3.82	
finviz	ups	-1.11%	73.74			3,701,051			74.57	-3.57%	28.03%	986.21m	19.47	73.54b		2.08	3.83	
fool	ups	-1.11%	$73.74	$74.15	-0.83	3,701,051	$74.16	$73.21	$74.57	$77.00	$59.23		19.50	$72.72b	3.10%	2.08		
foxbusiness	ups		$73.74		-0.83	3,701,051			$74.57									
google-finance	ups	(-1.11%)	73.74	74.15	-0.83	3.70m	74.16	73.21		77.00	59.23	986.21m	19.27	72.72b	2.82	0.52	3.83	
howthemarketworks	ups	-1.113%	73.74	74.15	-0.83	3,689,125	74.16	73.21	74.57									
hpcwire	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
insidestocks	ups	-1.11%	73.74	74.15	-0.83	3689125	74.16	73.21					price earnings ratio: 19.77					
investopedia	ups	-1.11 %	$73.74	74.15	-0.83				74.57									
investorguide	ups	-1.15%	73.71	74.15	-0.86		74.15	73.40		77.00	56.47		19.46	72.694b			3.831	
marketintellisearch	ups	-1.11 %	$73.74	$74.15	-0.83	3647.00k	$74.16	$73.21	$74.57			986.21m	19.47	73.54b	2.79 %		3.83	
marketwatch	ups	-1.11%	$73.74	open: 74.15	-0.83	23,512	$74.16	$73.21	$74.57	$77.00	$59.23		19.24	$75.21b	2.82%	0.52	3.83	
minyanville	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
msn-money	ups	-1.11%	73.74	74.15	-0.83	3.7 mil	74.16	73.21	74.57	77.00	59.23	986.21 mil	19.25	73.54 bil	2.79%	2.08	3.83	
nasdaq-com	ups	1.11%	$ 73.74		0.83	3,701,051	$ 74.16	$ 73.21	$ 74.57	$ 76.995	$ 59.23	737,791,000	19.3	$ 54,404,708,340	2.79 %	$2.080000	$ 3.82	
optimum	ups	-1.11%	73.74 ( 4:15 pm edt)	74.15	-0.83	3,701,051	74.16	73.21	74.57	77.00	59.23	737.79m	19.3	54.4b	2.82	2.08	3.83	
paidcontent	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
pc-quote	ups	-1.11%	73.74	74.15	-0.83	3,701,051	74.16	73.21	74.57	77.00	59.23	746,095,389	19.46997	55,017,074,000		0.52		
personal-wealth-biz	ups	-1.11%	73.74	74.15	-0.83	3,701,051	74.16	73.21	74.57	77.00	56.47		19.46		2.66	1.98	3.831	
predictwallstreet	ups	-1.26%	73.63		-0.94	3,279,179												
raymond-james	ups	-1.11	73.74	74.15	-0.83	3,701,051	74.16	73.21	73.74	77.00	59.23		19.05				3.87	
renewable-energy-world	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
screamingmedia	ups	-1.11%	$	open: 74.15	-0.83	23,512	$74.16	$73.21	$74.57	$77.00	$59.23		19.24	$75.21b	2.82%	0.52	3.83	
scroli	ups	-1.11%	ups 73.74	74.15	-0.83	3,156,382	74.16	73.21	74.57	77.00	59.23		19.27				3.83	
simple-stock-quotes	ups	-1.11%	last trade: 73.74		change: -0.830								p/e ratio: 19.46					
smartmoney	ups	(-1.11%)	73.74	$74.15	-0.83	3,701,051	$74.16	$73.21	$74.57	$77.00	$59.23			55,017,100	2.79%	$0.52		
stocknod	ups	-1.113%	73.74 usd	74.15	-0.8300	3,701,051	74.16	73.21	74.57	77.00	59.23	737,791,369						
stockpickr	ups	-1.11%	$73.74 -0.83 | -1.11%	74.15	-0.83	3.70m	74.16	73.21	74.57	77.00	59.23							
stocksmart	ups	%	$72.35	72.65		457,724	73.68	72.32										
stocktwits	ups	-1.13%	73.73		-0.84													
streetinsider-com	ups	1.11%	73.74	$74.15	-0.83	3,701,051	$74.16	$73.21	$74.57	$77.00	$59.23		19.25				$3.83	
thecramerreport	ups		74.57	74.79	-0.80	4053069	74.95	74.13										
thestree	ups	-1.11%	$73.74	74.15	-0.83	3701051	74.16	73.21	74.57	-77.0	59.23	9.86214162e8		5.5607335482e10				
tickerspy	ups	-1.11%	$73.74	74.15	-0.83	3,701,051	74.16	73.21	74.57	77.00	59.23		19.5	73.5b	2.79%	$0.52		
tmx-quotemedia	ups	-1.11%	73.740	74.150	-0.830	3,701,051	74.160	73.210	74.570	76.995	59.230	986,214,162	19.50	72,723,432,306	2.789	0.520 usd	3.83	
updown	ups	-1.11%	$73.74	$74.15	-$0.83	3,677,539	$74.16	$73.21	$74.57	$77.00	$59.23	986.21b	19.29	$73.54b			3.87	
wallstreetsurvivor	ups	-1.11%	73.74	74.15	-0.83	3,689,125	74.16	73.21		77.00	62.61		19.50	$55b	2.80%	1.88 -	3.48	
yahoo-finance	ups	1.11%	73.74	74.15	0.83	3,701,051	74.16	73.21	74.57	77.00	59.23		19.25	72.72b	2.80%	2.08	3.83	
ycharts-com	ups	-1.13%	73.73		-0.84					77.00	59.23		19.25	72.78b	2.83%		3.83	
zacks	ups	(-1.11%)	73.74		-0.83	vol.  3,701,051	74.16	73.21		77.00	59.23		19.99	73.54 b	2.79	2.08	3.73	
advfn	prm	-0.14	7.08	7.09	-0.01	69538	7.1	7.08										
barchart	prm	-0.14%	7.08	7.09	-0.01	69,538	7.10	7.08	7.09	7.16	2.54		13.92	$313.43 m	3.94%	$0.28	+0.49	
barrons	prm	0.14%	7.08	7.09	-0.01	68,172	7.10	7.08				44.44 million		$316.43 million	3.95%	$0.07		
bloomberg	prm	-0.141%	7.080	7.090	-0.010	69,538	7.100	7.080		7.16	2.72	44.568mil	12.421	315.541mil	3.949	0.070 regular cash	0.570	
boston-com	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
bostonmerchant	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
business-insider	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
chron	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
cio-com	prm	-0.14%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928	13.88	316m	3.9	0.28		
cnn-money	prm	-0.14%	7.08	7.09	-0.01	68,072	7.10	7.08	7.09				13.9	$315.5m	3.95%			
easystockalterts	prm	-0.14%	7.08	7.09	-0.01	69538	7.10	7.08	7.09	7.16	2.61		13.88				0.51	
eresearch-fidelity-com	prm	-0.14%	7.0800	7.0900	-0.0100	69,538	7.1000	7.0800	7.0900	7.1600	2.7200	44,568,000	13.90	$315.99m	3.95%	$0.070000		
finance-abc7-com	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
finance-abc7chicago-com	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
financial-content	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
finapps-forbes-com	prm	-0.1%	$7.08	7.09	-0.01	69,538	7.10	7.08	7.09	7.16	2.72	45 mil		316 mil	4.0	0.28		
finviz	prm	-0.14%	7.08			69,538			7.09	-1.12%	179.84%	44.57m	13.63	316.00m		0.28	0.52	
fool	prm	-0.14%	$7.08	$7.09	-0.01	68,172	$7.10	$7.08	$7.09	$7.16	$2.72		14.50	$315.54m	8.80%	0.28		
foxbusiness	prm		$7.08		-0.01	70,128			$7.09									
google-finance	prm	(-0.14%)	7.08	7.09	-0.01	69,538.00	7.10	7.08		7.16	2.72	44.57m	13.74	315.54m	3.95	0.07	0.52	
howthemarketworks	prm	-0.141%	7.08	7.09	-0.01	68,172	7.1	7.08	7.09									
hpcwire	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
insidestocks	prm	-0.14%	7.08	7.09	-0.01	68172	7.10	7.08										
investopedia	prm	-0.14 %	$7.08	7.09	-0.01				7.09									
investorguide	prm	-0.14%	7.08	7.09	-0.01		7.10	7.08		7.06	2.52		15.02	315.5m			0.472	
marketintellisearch	prm	-0.14 %	$7.08	$7.09	-0.01	63.20k	$7.10	$7.08	$7.09			44.57m	13.63	0.32b	3.95 %		0.52	
marketwatch	prm	-0.14%	$7.08	open: 7.09	-0.01	1,466	$7.10	$7.08	$7.09	$7.16	$2.72		13.80	$316.43m	3.95%	0.07	0.51	
minyanville	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
msn-money	prm	-0.14%	7.08	7.09	-0.01	69,538	7.10	7.08	7.09	7.11	2.52	44.57 mil	13.88	315.99 mil	3.95%	0.28	0.48	
nasdaq-com	prm	0.14%	$ 7.08		0.01	69,538	$ 7.10	$ 7.08	$ 7.09	$ 7.16	$ 2.72	44,568,000	14.45	$ 315,541,440	3.95 %	$0.280000	$ 0.49	
optimum	prm	-0.14%	7.08 ( 4:15 pm edt)	7.09	-0.01	69,538	7.10	7.08	7.09	7.16	2.61	44.57m	13.9	315.5m	3.95	0.28	0.51	
paidcontent	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
pc-quote	prm	-0.14%	7.08	7.09	-0.01	69,538	7.1	7.08	7.09	7.16	2.72	44,630,946	13.90196	315,987,000		0.07		
personal-wealth-biz	prm	-0.14%	7.08	7.09	-0.01	70,128	7.10	7.08	7.09	7.06	2.52		15.02		3.95	0.28	0.472	
predictwallstreet	prm	-0.14%	7.08		-0.01	69,538												
raymond-james	prm	-0.14	7.08	7.09	-0.01	69,538	7.10	7.08	7.08	7.16	2.72		13.88				0.51	
renewable-energy-world	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
screamingmedia	prm	-0.14%	$	open: 7.09	-0.01	1,466	$7.10	$7.08	$7.09	$7.16	$2.72		13.80	$316.43m	3.95%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	-0.14%	last trade: 7.08		change: -0.010								p/e ratio: 15.02					
smartmoney	prm	(-0.14%)	7.08	$7.09	-0.01	69,538	$7.10	$7.08	$7.09	$7.16	$2.72			316,000	3.95%	$0.07		
stocknod	prm	-0.1410%	7.080 usd	7.090	-0.0100	69,538	7.100	7.080	7.090	7.160	2.720	44,567,928						
stockpickr	prm	-0.14%	$7.08 -0.01 | -0.14%	7.09	-0.01	69.54k	7.10	7.08	7.09	7.16	2.72							
stocksmart	prm	%	$7.04	4.2		7,405	7.05	7.04										
stocktwits	prm	0.14%	7.10		+0.01													
streetinsider-com	prm	0.14%	7.08	$7.09	-0.01	69,538	$7.10	$7.08	$7.09	$7.16	$2.61		13.88				$0.51	
thecramerreport	prm		7.08	7.09	-0.01	69538	7.10	7.08										
thestree	prm	-0.14%	$7.08	7.09	-0.01	69538	7.1	7.08	7.09	-7.16	2.72	4.4567928e7		3.16432289e8				
tickerspy	prm	-0.14%	$7.08	7.09	-0.01	69,538	7.10	7.08	7.09	7.16	2.72		13.9	315.9m	3.95%	$0.07		
tmx-quotemedia	prm	-0.14%	7.080	7.090	-0.010	70,128	7.100	7.080	7.090	7.160	2.720	44,567,928	14.50	315,540,930	3.949	0.070 usd	0.49	
updown	prm	-0.14%	$7.08	$7.09	-$0.01	68,072	$7.10	$7.08	$7.09	$7.16	$2.72	44.56b	14.74	$316m			0.48	
wallstreetsurvivor	prm	-0.14%	7.08	7.09	-0.01	68,172	7.10	7.08		7.16	2.81		14.50	$316m	3.90%	0.28 -	0.41	
yahoo-finance	prm	0.14%	7.08	7.09	0.01	69,538	7.10	7.08	7.09	7.16	2.72		15.00	315.53m	3.90%	0.28	0.47	
ycharts-com	prm	+0.14%	7.10		+0.01					7.16	2.72		14.79	314.32m	3.99%		0.48	
zacks	prm	(-0.14%)	7.08		-0.01	vol.  69,538	7.10	7.08		7.16	2.61		13.9	315.99 m	3.95	0.28	.51	
advfn	agys	2.70	8.73	8.34	0.2295	171492	8.8	8.29										
barchart	agys	+2.71%	8.73	8.29	+0.23	171,492	8.80	8.29	8.50	9.06	4.25		0.00	$201.23 m			-2.44	
barrons	agys	2.70%	8.73	8.34	+0.23	171,492	8.80	8.29				22.79 million		$193.83 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	2.700%	8.730	8.340	0.229	171,492	8.800	8.290		9.06	4.25	22.993mil		200.730mil			-1.130	
boston-com	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
bostonmerchant	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
business-insider	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
chron	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
cio-com	agys	+2.70%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135		201m				
cnn-money	agys	+2.70%	8.73	8.34	+0.2295	169,506	8.80	8.29	8.50				nm	$200.7m				
easystockalterts	agys	2.76%	8.73	8.34	+0.23	171492	8.80	8.29	8.50	9.06	4.25						-2.44	
eresearch-fidelity-com	agys	2.70%	8.7300	8.3400	0.2295	171,492	8.8000	8.2900	8.5005	9.0600	4.2500	22,993,000	nm	$195.45m				
finance-abc7-com	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
finance-abc7chicago-com	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
financial-content	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
finapps-forbes-com	agys	2.7%	$8.73	8.34	0.23	171,492	8.80	8.29	8.50	9.06	4.25	23 mil		201 mil	0.0	0.00		
finviz	agys	2.71%	8.73			171,492			8.50	-3.64%	105.41%	22.99m		200.70m		0.12	-2.44	
fool	agys	+2.70%	$8.73	$8.34	0.23	171,492	$8.80	$8.29	$8.50	$9.06	$4.25		0.00	$200.73m	2.30%	0.12		
foxbusiness	agys		$8.73		+0.23	172,131			$8.50									
google-finance	agys	(2.70%)	8.73	8.34	+0.23	171,492.00	8.80	8.29		9.06	4.25	22.99m		200.73m			-2.44	
howthemarketworks	agys	2.7%	8.73	8.34	0.2295	169,506	8.8	8.29	8.5005									
hpcwire	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
insidestocks	agys	+2.71%	8.73	8.29	+0.23	171492	8.80	8.29										
investopedia	agys	+2.71 %	$8.73	8.34	+0.23				8.50									
investorguide	agys	+2.70%	8.73	8.34	+0.2295		8.80	8.29		8.31	4.25			200.7m			-2.44	
marketintellisearch	agys	2.71 %	$8.73	$8.34	0.23	163.50k	$8.80	$8.29	$8.50			22.99m	0.00	0.20b	1.41 %		-2.44	
marketwatch	agys	+2.70%	$8.73	open: 8.34	+0.23	6,925	$8.80	$8.29	$8.50	$9.06	$4.25			$193.83m				
minyanville	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
msn-money	agys	+2.70%	8.73	8.34	+0.23	171,492	8.80	8.29	8.50	9.06	4.25	22.99 mil	-3.58	195.45 mil			-2.44	
nasdaq-com	agys	2.7%	$ 8.73	$ 8.34	0.2295	171,492	$ 8.80	$ 8.29	$ 8.5005	$ 9.06	$ 4.25	23,052,000		$ 201,243,960	1.41 %	$0.120000	$ -2.44	
optimum	agys	+2.70%	8.73 ( 4:30 pm edt)	8.34	+0.23	171,492	8.80	8.29	8.50	9.06	4.25	22.99m		200.7m	1.37	0.12	-2.44	
paidcontent	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
pc-quote	agys	2.71%	8.73	8.34	0.23	171,492	8.8	8.29	8.5005	9.06	4.25	22,387,228	-3.48361	195,441,000		0.03		
personal-wealth-biz	agys	+2.70%	8.73	8.34		172,131	8.80	8.29	8.5005	8.31	4.25					0.00	-2.44	
predictwallstreet	agys	+2.70%	8.73		+0.23	171,492												
raymond-james	agys	2.70	8.73	8.34	0.23	171,492	8.80	8.29	8.73	9.06	4.25						-2.44	
renewable-energy-world	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
screamingmedia	agys	+2.70%	$	open: 8.34	+0.23	6,286	$8.80	$8.29	$8.50	$9.06	$4.25			$193.83m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	+2.70%	last trade: 8.73		change: 0.230													
smartmoney	agys	(2.70%)	8.73	$8.34	0.23	171,492	$8.80	$8.29	$8.50	$9.06	$4.25			195,500	0.00%	$0.03		
stocknod	agys	+2.700%	8.730 usd	8.340	+0.2295	171,492	8.800	8.290	8.501	9.060	4.250	22,993,135						
stockpickr	agys	2.70%	$8.73 0.23 | 2.70%	8.34	0.23	171.49k	8.80	8.29	8.50	9.06	4.25							
stocksmart	agys	%	$7.01	5.87		29,729	7.13	6.62										
stocktwits	agys	2.82%	8.74		+0.24													
streetinsider-com	agys	2.71%	8.73	$8.34	+0.23	171,492	$8.80	$8.29	$8.50	$9.06	$4.25						$-2.44	
thecramerreport	agys		8.73	8.34	+0.2295	171492	8.80	8.29										
thestree	agys	2.7%	$8.73	8.34	0.23	171492	8.8	8.29	8.5	-9.06	4.25	2.2993135e7		1.93832128e8				
tickerspy	agys	2.70%	$8.73	8.34	+0.23	171,492	8.80	8.29	8.50	9.06	4.25		-3.5	195.7m	0.00%	$0.03		
tmx-quotemedia	agys	2.70%	8.730	8.340	0.230	172,131	8.800	8.290	8.501	9.060	4.250	22,993,135		200,730,069			-2.44	
updown	agys	2.71%	$8.73	$8.34	$0.23	164,806	$8.80	$8.29	$8.50	$9.06	$4.25	23.05b		$195m			-2.44	
wallstreetsurvivor	agys	2.70%	8.73	8.34	0.23	169,506	8.80	8.29		9.06	4.25			$195m			-2.44	
yahoo-finance	agys	2.70%	8.73	8.34	0.23	171,492	8.80	8.29	8.50	9.06	4.25			200.68m			-2.44	
ycharts-com	agys	+3.05%	8.76		+0.26					9.06	4.25			201.92m	0.00%		-2.44	
zacks	agys	(2.71%)	8.73		0.23	vol.  171,492	8.80	8.29		9.06	4.25			195.45 m	0.00	0.00	-.75	
advfn	cbg	-5.46	23.9	24.77	-1.38	3695293	25.02	23.87										
barchart	cbg	-5.46%	23.90	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	13.51		30.66	$7.73 b			+0.76	
barrons	cbg	5.46%	23.90	24.77	-1.38	3.665m	25.02	23.87				319.02 million		$8.47 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	-5.459%	23.900	24.770	-1.380	3,695,293	25.020	23.870		29.88	13.51	324.987mil	31.039	7,767.198mil			0.770	
boston-com	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
bostonmerchant	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
business-insider	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
chron	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
cio-com	cbg	-5.46%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355	32.74	8b				
cnn-money	cbg	-5.46%	23.90	24.77	-1.38	3,695,293	25.02	23.87	25.28				32.7	$7.8b				
easystockalterts	cbg	-5.57%	23.90	24.77	-1.38	3695293	25.02	23.87	25.28	29.88	13.47		32.74				0.73	
eresearch-fidelity-com	cbg	-5.46%	23.9000	24.7700	-1.3800	3,695,293	25.0200	23.8700	25.2800	29.8800	13.5100	324,987,000	36.64	$8.22b				
finance-abc7-com	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
finance-abc7chicago-com	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
financial-content	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
finapps-forbes-com	cbg	-5.5%	$23.90	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	13.51	325 mil	31.5	8 bil	0.0	0.00	0.76	
finviz	cbg	-5.46%	23.90			3,695,293			25.28	-20.01%	76.91%	324.99m	34.64	7.77b			0.69	
fool	cbg	-5.46%	$23.90	$24.77	-1.38	3,695,293	$25.02	$23.87	$25.28	$29.88	$13.51		33.30	$7.77b				
foxbusiness	cbg		$23.90		-1.38	3,695,293			$25.28									
google-finance	cbg	(-5.46%)	23.90	24.77	-1.38	3.70m	25.02	23.87		29.88	13.51	324.99m	34.51	7.77b			0.69	
howthemarketworks	cbg	-5.459%	23.9	24.77	-1.38	3,664,679	25.02	23.87	25.28									
hpcwire	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
insidestocks	cbg	-5.46%	23.90	24.77	-1.38	3695200	25.02	23.87					price earnings ratio: 27.47					
investopedia	cbg	-5.46 %	$23.90	24.77	-1.38				25.28									
investorguide	cbg	-5.46%	23.90	24.77	-1.38		25.02	23.95		29.88	12.81		33.75	7.566b			0.749	
marketintellisearch	cbg	-5.46 %	$23.90	$24.77	-1.38	3625.40k	$25.02	$23.87	$25.28			324.99m	36.64	8.22b	0.0 %		0.69	
marketwatch	cbg	-5.46%	$23.90	open: 24.77	-1.38	32,966	$25.02	$23.87	$25.28	$29.88	$13.51		216.29	$8.47b			0.11	
minyanville	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
msn-money	cbg	-5.46%	23.90	24.77	-1.38	3.7 mil	25.02	23.87	25.28	29.88	13.51	324.99 mil	32.30	8.22 bil			0.75	
nasdaq-com	cbg	5.46%	$ 23.90		1.38	3,695,293	$ 25.02	$ 23.87	$ 25.28	$ 29.88	$ 13.51	324,987,000	31.45	$ 7,767,189,300			$ 0.76	
optimum	cbg	-5.46%	23.90 ( 4:15 pm edt)	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	13.47	324.99m	32.7	7.8b			0.73	
paidcontent	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
pc-quote	cbg	-5.46%	23.9	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	13.51	343,751,967	34.16216	8,215,672,000				
personal-wealth-biz	cbg	-5.46%	23.90	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	12.81		33.75			0.00	0.749	
predictwallstreet	cbg	-5.46%	23.90		-1.38	3,695,293												
raymond-james	cbg	-5.46	23.90	24.77	-1.38	3,695,293	25.02	23.87	23.90	29.88	13.51		34.64				0.69	
renewable-energy-world	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
screamingmedia	cbg	-5.46%	$	open: 24.77	-1.38	32,966	$25.02	$23.87	$25.28	$29.88	$13.51		216.29	$8.47b			0.11	
scroli	cbg	0.00%	cbg 23.90	24.77	-1.38	0	25.02	23.87	25.28	29.88	13.51		34.51				0.69	
simple-stock-quotes	cbg	-5.46%	last trade: 23.90		change: -1.380								p/e ratio: 33.75					
smartmoney	cbg	(-5.46%)	23.90	$24.77	-1.38	3,695,293	$25.02	$23.87	$25.28	$29.88	$13.51			8,215,700	0.00%	$0.00		
stocknod	cbg	-5.459%	23.90 usd	24.77	-1.380	3,695,293	25.02	23.87	25.28	29.88	13.51	324,987,355						
stockpickr	cbg	-5.46%	$23.90 -1.38 | -5.46%	24.77	-1.38	3.70m	25.02	23.87	25.28	29.88	13.51							
stocksmart	cbg	%	$25.45	20.75		318,007	26.61	25.41										
stocktwits	cbg	-5.44%	23.91		-1.38													
streetinsider-com	cbg	5.46%	23.90	$24.77	-1.38	3,695,293	$25.02	$23.87	$25.28	$29.88	$13.47		32.74				$0.73	
thecramerreport	cbg		23.90	24.77	-1.38	3695293	25.02	23.87										
thestree	cbg	-5.46%	$23.9	24.77	-1.38	3695293	25.02	23.87	25.28	-29.88	13.51	3.24987355e8		8.469170471e9				
tickerspy	cbg	-5.46%	$23.90	24.77	-1.38	3,695,293	25.02	23.87	25.28	29.88	13.51		34.2	8.2b	0.00%	$0.00		
tmx-quotemedia	cbg	-5.46%	23.900	24.770	-1.380	3,695,293	25.020	23.870	25.280	29.880	13.510	324,987,355	33.30	7,767,197,785			0.76	
updown	cbg	-5.46%	$23.90	$24.77	-$1.38	3,661,979	$25.02	$23.87	$25.28	$29.88	$13.51	324.98b	32.97	$8.21b			0.77	
wallstreetsurvivor	cbg	-5.46%	23.90	24.77	-1.38	3,664,679	25.02	23.87		29.88	15.70		33.30	$8b			0.63	
yahoo-finance	cbg	5.46%	23.90	24.77	1.38	3,695,293	25.02	23.87	25.28	29.88	13.51		31.91	7.57b			0.75	
ycharts-com	cbg	-5.44%	23.91		-1.38					29.88	13.51		31.45	7.74b	0.00%		0.76	
zacks	cbg	(-5.46%)	23.90		-1.38	vol.  3,695,293	25.02	23.87		29.88	13.47		29.74	8.22 b	0.00	0.00	.85	
advfn	rfmd	-2.27	6.45	6.47	-0.15	8731656	6.67	6.42										
barchart	rfmd	-2.27%	6.45	6.47	-0.15	8,731,656	6.67	6.42	6.60	8.48	3.80		12.71	$1.78 b			+0.44	
barrons	rfmd	2.27%	6.45	6.47	-0.15	8.732m	6.67	6.42				280.39 million		$1.83 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	-2.273%	6.450	6.470	-0.150	8,731,656	6.670	6.420		8.48	3.80	276.860mil	14.333	1,785.746mil			0.450	
boston-com	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
bostonmerchant	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
business-insider	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
chron	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
cio-com	rfmd	-2.27%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377	14.66	2b				
cnn-money	rfmd	-2.27%	6.45	6.47	-0.15	8,731,656	6.67	6.42	6.60				14.7	$1.8b				
easystockalterts	rfmd	-2.32%	6.45	6.47	-0.15	8731656	6.67	6.42	6.60	8.48	3.78		14.66				0.44	
eresearch-fidelity-com	rfmd	-2.27%	6.4500	6.4700	-0.1500	8,731,656	6.6700	6.4200	6.6000	8.4800	3.8000	276,867,000	15.00	$1.83b				
finance-abc7-com	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
finance-abc7chicago-com	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
financial-content	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
finapps-forbes-com	rfmd	-2.3%	$6.45	6.47	-0.15	8,731,656	6.67	6.42	6.60	8.48	3.80	277 mil	14.7	2 bil	0.0	0.00	0.44	
finviz	rfmd	-2.27%	6.45			8,729,856			6.60	-23.94%	69.74%	276.87m	14.33	1.79b			0.45	
fool	rfmd	-2.27%	$6.45	$6.47	-0.15	8,731,656	$6.67	$6.42	$6.60	$8.48	$3.80		15.00	$1.79b				
foxbusiness	rfmd		$6.45		-0.15	8,753,513			$6.60									
google-finance	rfmd	(-2.27%)	6.45	6.47	-0.15	8.73m	6.67	6.42		8.48	3.80	276.87m	14.47	1.79b			0.45	
howthemarketworks	rfmd	-2.273%	6.45	6.47	-0.15	8,702,725	6.67	6.42	6.6									
hpcwire	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,741,514	6.670	6.420	6.600	8.480	3.800	276,867,377						
insidestocks	rfmd	-2.27%	6.45	6.47	-0.15	8743600	6.67	6.42					price earnings ratio: 10.40					
investopedia	rfmd	-2.27 %	$6.45	6.47	-0.15				6.60									
investorguide	rfmd	-2.27%	6.45	6.47	-0.15		6.67	6.42		8.48	3.65		14.86	1.786b			0.444	
marketintellisearch	rfmd	-2.27 %	$6.45	$6.47	-0.15	8543.80k	$6.66	$6.42	$6.60			276.87m	14.67	1.83b	0.0 %		0.45	
marketwatch	rfmd	-2.27%	$6.45	open: 6.47	-0.15	142,846	$6.67	$6.42	$6.60	$8.48	$3.80		16.11	$1.83b			0.40	
minyanville	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
msn-money	rfmd	-2.27%	6.45	6.47	-0.15	8.73 mil	6.67	6.42	6.60	8.48	3.80	276.87 mil	14.66	1.83 bil			0.45	
nasdaq-com	rfmd	2.27%	$ 6.45	$ 6.47	0.15	8,731,656	$ 6.67	$ 6.42	$ 6.60	$ 8.48	$ 3.80	276,120,000	14.66	$ 1,780,974,000			$ 0.44	
optimum	rfmd	-2.27%	6.45 ( 4:30 pm edt)	6.47	-0.15	8,731,656	6.67	6.42	6.60	8.48	3.78	276.87m	14.7	1.8b			0.44	
paidcontent	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
pc-quote	rfmd	-2.27%	6.45	6.47	-0.15	8,731,656	6.67	6.42	6.6	8.48	3.80	283,305,752	15.0	1,827,322,000				
personal-wealth-biz	rfmd	-2.27%	6.45	6.47	-0.15	8,753,513	6.67	6.42	6.60	8.48	3.65		14.86			0.00	0.444	
predictwallstreet	rfmd	-2.27%	6.45		-0.15	8,694,530												
raymond-james	rfmd	-2.27	6.45	6.47	-0.15	8,731,656	6.67	6.42	6.45	8.48	3.80		14.02				0.46	
renewable-energy-world	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
screamingmedia	rfmd	-2.27%	$	open: 6.47	-0.15	132,988	$6.67	$6.42	$6.60	$8.48	$3.80		16.11	$1.83b			0.40	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	-2.27%	last trade: 6.45		change: -0.150								p/e ratio: 14.86					
smartmoney	rfmd	(-2.27%)	6.45	$6.47	-0.15	8,731,656	$6.67	$6.42	$6.60	$8.48	$3.80			1,827,300	0.00%	$0.00		
stocknod	rfmd	-2.273%	6.450 usd	6.470	-0.1500	8,731,656	6.670	6.420	6.600	8.480	3.800	276,867,377						
stockpickr	rfmd	-2.27%	$6.45 -0.15 | -2.27%	6.47	-0.15	8.73m	6.67	6.42	6.60	8.48	3.80							
stocksmart	rfmd	%	$6.05	7.46		777,085	6.29	6.02										
stocktwits	rfmd	-2.20%	6.46		-0.14													
streetinsider-com	rfmd	2.27%	6.45	$6.47	-0.15	8,731,656	$6.67	$6.42	$6.60	$8.48	$3.78		14.66				$0.44	
thecramerreport	rfmd		6.60	6.35	-0.01	7868242	6.61	6.28										
thestree	rfmd	-2.27%	$6.45	6.47	-0.15	8729856	6.67	6.42	6.6	-8.48	3.8	2.76859815e8		1.830093362e9				
tickerspy	rfmd	-2.27%	$6.45	6.47	-0.15	8,731,656	6.67	6.42	6.60	8.48	3.80		15.0	1.8b	0.00%	$0.00		
tmx-quotemedia	rfmd	-2.27%	6.450	6.470	-0.150	8,753,513	6.670	6.420	6.600	8.480	3.800	276,859,815	15.00	1,785,745,807			0.44	
updown	rfmd	-2.27%	$6.45	$6.47	-$0.15	8,598,530	$6.67	$6.42	$6.60	$8.48	$3.80	276.86b	14.35	$1.82b			0.46	
wallstreetsurvivor	rfmd	-2.27%	6.45	6.47	-0.15	8,702,725	6.67	6.42		8.48	4.00		15.00	$2b			0.44	
yahoo-finance	rfmd	2.27%	6.45	6.47	0.15	8,731,656	6.67	6.42	6.60	8.48	3.80		14.53	1.79b			0.44	
ycharts-com	rfmd	-2.12%	6.46		-0.14					8.48	3.80		14.67	1.78b	0.00%		0.44	
zacks	rfmd	(-2.27%)	6.45		-0.15	vol.  8,731,656	6.67	6.42		8.48	3.78		12.69	1.83 b	0.00	0.00	.52	
advfn	gty	-0.61	25.89	25.81	-0.16	207453	26.07	25.6										
barchart	gty	-0.61%	25.89	25.81	-0.16	207,453	26.07	25.60	26.05	30.66	20.19		15.69	$864.47 m	7.33%	$1.92	+1.73	
barrons	gty	0.61%	25.89	25.81	-0.16	203,711	26.07	25.60				27.95 million		$874.92 million	7.42%	$0.48		
bloomberg	gty	-0.614%	25.890	25.810	-0.160	207,453	26.070	25.600		32.20	21.01	33.394mil	15.229	864.575mil	7.416	0.480 regular cash	1.700	
boston-com	gty	-0.6142%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175						
bostonmerchant	gty	-0.6142%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175						
business-insider	gty	-0.6142%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175						
chron	gty	-0.6142%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175						
cio-com	gty	-0.61%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175	15.50	865m	7.4	1.92		
cnn-money	gty	-0.61%	25.89	25.81	-0.16	206,531	26.07	25.60	26.05				15.5	$864.6m	7.42%			
easystockalterts	gty	-0.62%	25.89	25.81	-0.16	206531	26.07	25.60	26.05	32.20	21.01		15.50				1.67	
eresearch-fidelity-com	gty	-0.61%	25.8900	25.8100	-0.1600	207,453	26.0700	25.6000	26.0500	32.2000	21.0100	33,394,000	15.60	$869.91m	7.37%	$0.480000		
finance-abc7-com	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
financial-content	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
finapps-forbes-com	gty	-0.6%	$25.89	25.81	-0.16	206,531	26.07	25.60	26.05	32.20	21.01	33 mil	15.0	865 mil	7.4	1.92	1.73	
finviz	gty	-0.61%	25.89			206,531			26.05	-15.54%	28.25%	33.39m	15.14	864.47m		1.92	1.71	
fool	gty	-0.61%	$25.89	$25.81	-0.16	206,531	$26.07	$25.60	$26.05	$32.20	$21.01		15.20	$864.58m	8.90%	1.92		
foxbusiness	gty		$25.89		-0.16	207,453			$26.05									
google-finance	gty	(-0.61%)	25.89	25.81	-0.16	206,531.00	26.07	25.60		32.20	21.01	33.39m	15.11	864.58m	7.42	0.48	1.71	
howthemarketworks	gty	-0.614%	25.89	25.81	-0.16	203,711	26.07	25.6	26.05									
hpcwire	gty	-0.6142%	25.89 usd	25.81	-0.1600	207,453	26.07	25.60	26.05	32.20	21.01	33,394,175						
insidestocks	gty	-0.61%	25.89	25.81	-0.16	207400	26.07	25.60										
investopedia	gty	-0.61 %	$25.89	25.81	-0.16				26.05									
investorguide	gty	-0.61%	25.89	25.81	-0.16		26.05	25.81		32.20	20.82		15.23	864.6m			1.711	
marketintellisearch	gty	-0.61 %	$25.89	$25.81	-0.16	194.40k	$26.07	$25.60	$26.05			33.39m	15.14	0.86b	7.42 %		1.71	
marketwatch	gty	-0.61%	$25.89	open: 25.81	-0.16	4,378	$26.07	$25.60	$26.05	$32.20	$21.01		16.89	$874.92m	7.42%	0.48	1.53	
minyanville	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
msn-money	gty	-0.61%	25.89	25.81	-0.16	206,531	26.07	25.60	26.05	32.20	21.01	33.39 mil	15.50	869.92 mil	7.37%	1.92	1.76	
nasdaq-com	gty	0.61%	$ 25.89		0.16	206,531	$ 26.07	$ 25.60	$ 26.05	$ 32.20	$ 21.01	33,394,000	14.97	$ 864,570,660	7.37 %	$1.920000	$ 1.73	
optimum	gty	-0.61%	25.89 ( 4:15 pm edt)	25.81	-0.16	206,531	26.07	25.60	26.05	32.20	21.01	33.39m	15.5	864.6m	7.42	1.92	1.67	
paidcontent	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
pc-quote	gty	-0.61%	25.89	25.81	-0.16	206,531	26.07	25.6	26.05	32.20	21.01	33,600,375	15.5988	869,914,000		0.48		
personal-wealth-biz	gty	-0.61%	25.89	25.81	-0.16	207,453	26.07	25.60	26.05	32.20	20.82		15.23		7.35	1.915	1.711	
predictwallstreet	gty	-0.61%	25.89		-0.16	206,531												
raymond-james	gty	-0.61	25.89	25.81	-0.16	206,531	26.07	25.60	25.89	32.20	21.01		15.50				1.67	
renewable-energy-world	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
screamingmedia	gty	-0.61%	$	open: 25.81	-0.16	3,456	$26.07	$25.60	$26.05	$32.20	$21.01		16.89	$874.92m	7.42%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	-0.61%	last trade: 25.89		change: -0.160								p/e ratio: 15.23					
smartmoney	gty	(-0.61%)	25.89	$25.81	-0.16	206,531	$26.07	$25.60	$26.05	$32.20	$21.01			869,900	7.37%	$0.48		
stocknod	gty	-0.6142%	25.89 usd	25.81	-0.1600	206,531	26.07	25.60	26.05	32.20	21.01	33,394,175						
stockpickr	gty	-0.61%	$25.89 -0.16 | -0.61%	25.86	-0.16	206.53k	26.07	25.60	26.05	32.20	21.01							
stocksmart	gty	%	$24.79	31.5		13,385	26.05	24.76										
stocktwits	gty	-0.65%	25.88		-0.17													
streetinsider-com	gty	0.61%	25.89	$25.81	-0.16	206,531	$26.07	$25.60	$26.05	$32.20	$21.01		15.50				$1.67	
thecramerreport	gty		26.05	25.96	-0.15	204426	26.24	25.86										
thestree	gty	-0.61%	$25.89	25.86	-0.16	206531	26.07	25.6	26.05	-32.2	21.01	3.3394175e7		8.74927385e8				
tickerspy	gty	-0.61%	$25.89	25.81	-0.16	206,531	26.07	25.60	26.05	32.20	21.01		15.6	869.9m	7.37%	$0.48		
tmx-quotemedia	gty	-0.61%	25.890	25.810	-0.160	207,453	26.070	25.600	26.050	32.200	21.010	33,394,175	15.20	864,575,191	7.416	0.480 usd	1.71	
updown	gty	-0.61%	$25.89	$25.81	-$0.16	203,075	$26.07	$25.60	$26.05	$32.20	$21.01	33.39b	15.21	$870m			1.71	
wallstreetsurvivor	gty	-0.61%	25.89	25.81	-0.16	203,711	26.07	25.60		32.20	21.01		15.20	$870m	7.40%	1.91 -	1.85	
yahoo-finance	gty	0.61%	25.89	25.81	0.16	206,531	26.07	25.60	26.05	32.20	21.01		15.13	864.57m	7.40%	1.92	1.71	
ycharts-com	gty	-0.65%	25.88		-0.17					32.20	21.01		15.05	864.13m	7.75%		1.72	
zacks	gty	(-0.61%)	25.89		-0.16	vol.  206,531	26.07	25.60		32.20	21.01		15.6	869.91 m	7.37	1.92	1.67	
advfn	umh	-1.33	11.1	11.25	-0.15	20707	11.25	11.03										
barchart	umh	-1.33%	11.10	11.25	-0.15	20,707	11.25	11.03	11.25	11.40	8.59		12.86	$155.62 m	6.36%	$0.72	+0.52	
barrons	umh	1.33%	11.10	11.25	-0.15	19,757	11.25	11.03				12.82 million		$160.53 million	6.49%	$0.18		
bloomberg	umh	-1.333%	11.100	11.250	-0.150	20,707	11.250	11.030		11.93	9.20	14.181mil	20.182	157.410mil	6.481	0.180 regular cash	0.550	
boston-com	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
bostonmerchant	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
business-insider	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
chron	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
cio-com	umh	-1.33%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108	21.35	157m	6.4	0.72		
cnn-money	umh	-1.33%today&rsquo;s change	11.10data as of 4:00pm et	11.25	-0.15	19,757	11.25	11.03	11.25				21.3	$157.4m	6.49%			
easystockalterts	umh	-1.33%	11.10	11.25	-0.15	20707	11.25	11.03	11.25	11.93	7.44		21.35				0.52	
eresearch-fidelity-com	umh	-1.33%	11.1000	11.2500	-0.1500	20,707	11.2500	11.0300	11.2500	11.9300	9.1900	14,181,000	21.63	$159.54m	6.40%	$0.180000		
finance-abc7-com	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
financial-content	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
finapps-forbes-com	umh	-1.3%	$11.10	11.25	-0.15	20,707	11.25	11.03	11.25	11.93	9.19	14 mil		157 mil	6.5	0.72		
finviz	umh	-1.33%	11.10			20,707			11.25	-2.63%	29.20%	14.18m	21.63	159.53m		0.72	0.52	
fool	umh	-1.33%	$11.10	$11.25	-0.15	19,757	$11.25	$11.03	$11.25	$11.93	$9.19		21.60	$157.41m	8.90%	0.72		
foxbusiness	umh		$11.10		-0.15	20,707			$11.25									
google-finance	umh	(-1.33%)	11.10	11.25	-0.15	20,707.00	11.25	11.03		11.93	9.19	14.18m	21.41	157.41m	6.49	0.18	0.52	
howthemarketworks	umh	-1.333%	11.1	11.25	-0.15	19,757	11.25	11.03	11.25									
hpcwire	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
insidestocks	umh	-1.33%	11.10	11.25	-0.15	19757	11.25	11.03										
investopedia	umh	-1.33 %	$11.10	11.25	-0.15				11.25									
investorguide	umh	-1.33%	11.10		-0.15			11.0604		11.93	8.67		21.51	157.4m			0.523	
marketintellisearch	umh	-1.33 %	$11.10	$11.25	-0.15	19.10k	$11.25	$11.03	$11.25			14.18m	21.63	0.16b	6.4 %		0.52	
marketwatch	umh	-1.33%	$11.10	open: 11.25	-0.15	950	$11.25	$11.03	$11.25	$11.93	$9.19		22.47	$160.53m	6.49%	0.18	0.49	
minyanville	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
msn-money	umh	-1.33%	11.10	11.25	-0.15	20,707	11.25	11.03	11.25	11.93	9.19	14.18 mil	21.35	159.54 mil	6.40%	0.72	0.52	
nasdaq-com	umh	1.33%	$ 11.10		0.15	20,707	$ 11.25	$ 11.03	$ 11.25	$ 11.93	$ 9.20	14,181,000	21.35	$ 157,409,100	6.4 %	$0.720000	$ 0.52	
optimum	umh	-1.33%	11.10 ( 4:15 pm edt)	11.25	-0.15	20,707	11.25	11.03	11.25	11.93	7.44	14.18m	21.3	157.4m	6.49	0.72	0.52	
paidcontent	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
pc-quote	umh	-1.33%	11.1	11.25	-0.15	20,707	11.25	11.03	11.25	11.93	9.19	14,372,640	21.63462	159,536,000		0.18		
personal-wealth-biz	umh	-1.33%	11.10	11.25	-0.15	20,707	11.25	11.03	11.25	11.93	8.67		21.51		6.40	0.72	0.523	
predictwallstreet	umh	-1.33%	11.10		-0.15	20,707												
raymond-james	umh	-1.33	11.10	11.25	-0.15	20,707	11.25	11.03	11.10	11.93	7.44		21.35				0.52	
renewable-energy-world	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
screamingmedia	umh	-1.33%	$	open: 11.25	-0.15	950	$11.25	$11.03	$11.25	$11.93	$9.19		22.47	$160.53m	6.49%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	-1.33%	last trade: 11.10		change: -0.150								p/e ratio: 21.51					
smartmoney	umh	(-1.33%)	11.10	$11.25	-0.15	20,707	$11.25	$11.03	$11.25	$11.93	$9.19			159,500	6.40%	$0.18		
stocknod	umh	-1.333%	11.10 usd	11.25	-0.1500	20,707	11.25	11.03	11.25	11.93	7.440	14,181,108						
stockpickr	umh	-1.33%	$11.10 -0.15 | -1.33%	11.25	-0.15	20.71k	11.25	11.03	11.25	11.93	9.19							
stocksmart	umh	%	$9.73	10.15		2,139	9.96	9.72										
stocktwits	umh	-1.24%	11.11		-0.14													
streetinsider-com	umh	1.33%	11.10	$11.25	-0.15	20,707	$11.25	$11.03	$11.25	$11.93	$7.44		21.35				$0.52	
thecramerreport	umh		11.10	11.25	-0.15	20707	11.25	11.03										
thestree	umh	-1.33%	$11.1	11.25	-0.15	20707	11.25	11.03	11.25	-11.93	9.19	1.4181108e7		1.60530143e8				
tickerspy	umh	-1.33%	$11.10	11.25	-0.15	19,757	11.25	11.03	11.25	11.93	9.19		21.6	159.5m	6.40%	$0.18		
tmx-quotemedia	umh	-1.33%	11.100	11.250	-0.150	20,707	11.250	11.030	11.250	11.930	7.440	14,181,108	21.60	157,410,299	6.486	0.180 usd	0.52	
updown	umh	-1.33%	$11.10	$11.25	-$0.15	19,757	$11.25	$11.03	$11.25	$11.93	$7.44	14.18b	21.46	$160m			0.52	
wallstreetsurvivor	umh	-1.33%	11.10	11.25	-0.15	19,757	11.25	11.03		11.93	9.20		21.60	$160m	6.40%	0.72 -	0.52	
yahoo-finance	umh	1.33%	11.10	11.25	0.15	20,707	11.25	11.03	11.25	11.93	9.19		21.22	157.41m	6.40%	0.72	0.52	
ycharts-com	umh	-1.24%	11.11		-0.14					11.93	7.44		21.37	155.76m	7.19%		0.52	
zacks	umh	(-1.33%)	11.10		-0.15	vol.  20,707	11.25	11.03		11.93	9.19		12.78	159.54 m	6.40	0.72	.88	
advfn	infi	-1.24	7.95	7.9	-0.1	60435	7.99	7.75										
barchart	infi	-1.24%	7.95	7.90	-0.10	60,435	7.99	7.75	8.05	8.53	4.42		0.00	$210.68 m			-1.67	
barrons	infi	1.24%	7.95	7.90	-0.10	60,435	7.99	7.75				26.32 million		$215.19 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-1.242%	7.950	7.900	-0.100	60,435	7.990	7.750		8.53	4.42	26.546mil		211.040mil			-1.340	
boston-com	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
bostonmerchant	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
business-insider	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
chron	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
cio-com	infi	-1.24%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911		211m				
cnn-money	infi	-1.24%today&rsquo;s change	7.95data as of 3:59pm et	7.90	-0.10	60,435	7.99	7.75	8.05				nm	$211.0m				
easystockalterts	infi	-1.27%	7.95	7.90	-0.10	60435	7.99	7.75	8.05	8.53	4.42						-1.64	
eresearch-fidelity-com	infi	-1.24%	7.9500	7.9000	-0.1000	60,435	7.9900	7.7500	8.0500	8.5300	4.4200	26,546,000	nm	$213.70m				
finance-abc7-com	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
finance-abc7chicago-com	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
financial-content	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
finapps-forbes-com	infi	-1.2%	$7.95	7.90	-0.10	60,435	7.99	7.75	8.05	8.53	4.42	27 mil		211 mil	0.0	0.00	-1.67	
finviz	infi	-1.24%	7.95			60,435			8.05	-6.80%	79.86%	26.55m		211.07m			-1.64	
fool	infi	-1.24%	$7.95	$7.90	-0.10	60,435	$7.99	$7.75	$8.05	$8.53	$4.42		0.00	$211.04m				
foxbusiness	infi		$7.95		-0.10	61,117			$8.05									
google-finance	infi	(-1.24%)	7.95	7.90	-0.10	60,435.00	7.99	7.75		8.53	4.42	26.55m		211.04m			-1.64	
howthemarketworks	infi	-1.242%	7.95	7.9	-0.1	58,809	7.99	7.75	8.05									
hpcwire	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
insidestocks	infi	-1.24%	7.95	7.90	-0.10	60435	7.99	7.75										
investopedia	infi	-1.24 %	$7.95	7.90	-0.10				8.05									
investorguide	infi	-1.24%	7.95	7.92	-0.10		7.99	7.75		7.75	4.42			211.0m			-1.637	
marketintellisearch	infi	-1.24 %	$7.95	$7.92	-0.10	61.60k	$7.99	$7.75	$8.05			26.55m	0.00	0.21b	0.0 %		-1.64	
marketwatch	infi	-1.24%	$7.95	open: 7.90	-0.10	2,308	$7.99	$7.75	$8.05	$8.53	$4.42			$215.19m				
minyanville	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
msn-money	infi	-1.24%	7.95	7.90	-0.10	60,435	7.99	7.75	8.05	8.53	4.42	26.55 mil	-4.85	213.69 mil			-1.64	
nasdaq-com	infi	1.24%	$ 7.95	$ 7.90	0.10	60,435	$ 7.99	$ 7.75	$ 8.05	$ 8.53	$ 4.42	26,546,000		$ 211,040,700			$ -1.67	
optimum	infi	-1.24%	7.95 ( 4:30 pm edt)	7.90	-0.10	60,435	7.99	7.75	8.05	8.53	4.42	26.55m		211.0m			-1.64	
paidcontent	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
pc-quote	infi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	infi	-1.24%	7.95	7.92	-0.10	61,117	7.99	7.75	8.05	7.75	4.42					0.00	-1.637	
predictwallstreet	infi	-1.24%	7.95		-0.10	60,435												
raymond-james	infi	-1.24	7.95	7.90	-0.10	60,435	7.99	7.75	7.95	8.53	4.42						-1.65	
renewable-energy-world	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
screamingmedia	infi	-1.24%	$	open: 7.90	-0.10	1,626	$7.99	$7.75	$8.05	$8.53	$4.42			$215.19m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	-1.24%	last trade: 7.95		change: -0.100													
smartmoney	infi	(-1.24%)	7.95	$7.90	-0.10	60,435	$7.99	$7.75	$8.05	$8.53	$4.42			213,700	0.00%	$0.00		
stocknod	infi	-1.242%	7.950 usd	7.900	-0.1000	60,435	7.990	7.750	8.050	8.530	4.420	26,545,911						
stockpickr	infi	-1.24%	$7.95 -0.10 | -1.24%	7.90	-0.10	60.44k	7.99	7.75	8.05	8.53	4.42							
stocksmart	infi	%	$6.9	6.06		4,315	7.28	6.9										
stocktwits	infi	-1.24%	7.95		-0.10													
streetinsider-com	infi	1.24%	7.95	$7.90	-0.1	60,435	$7.99	$7.75	$8.05	$8.53	$4.42						$-1.64	
thecramerreport	infi		7.95	7.92	-0.10	60435	7.99	7.75										
thestree	infi	-1.24%	$7.95	7.9	-0.1	60435	7.99	7.75	8.05	-8.53	4.42	2.6545911e7		2.1475642e8				
tickerspy	infi	-1.24%	$7.95	7.90	-0.10	60,435	7.99	7.75	8.05	8.53	4.42		-4.9	213.6m	0.00%	$0.00		
tmx-quotemedia	infi	-1.24%	7.950	7.900	-0.100	61,117	7.990	7.750	8.050	8.530	4.420	26,545,911		211,039,992			-1.64	
updown	infi	-1.24%	$7.95	$7.90	-$0.10	58,809	$7.99	$7.75	$8.05	$8.53	$4.42	26.54b		$214m			-1.64	
wallstreetsurvivor	infi	-1.24%	7.95	7.90	-0.10	58,809	7.99	7.75		8.53	4.42			$214m			-1.86	
yahoo-finance	infi	1.24%	7.95	7.92	0.10	60,435	7.99	7.75	8.05	8.53	4.42			211.03m			-1.64	
ycharts-com	infi	-1.24%	7.95		-0.10					8.53	4.42			210.68m	0.00%		-1.64	
zacks	infi	(-1.24%)	7.95		-0.10	vol.  60,435	7.99	7.75		8.53	4.42			214.13 m	0.00	0.00	-1.7	
advfn	rtec	-1.50	10.52	10.53	-0.16	124959	10.61	10.46										
barchart	rtec	-1.50%	10.52	10.52	-0.16	123,278	10.61	10.46	10.68	12.75	7.01		10.07	$330.75 m			+1.00	
barrons	rtec	1.50%	10.52	10.53	-0.16	124,959	10.61	10.46				31.49 million		$344.37 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	-1.498%	10.520	10.530	-0.160	124,959	10.610	10.460		12.75	7.01	31.652mil	9.741	332.979mil			1.080	
boston-com	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
bostonmerchant	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
business-insider	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
chron	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
cio-com	rtec	-1.50%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954	10.52	333m				
cnn-money	rtec	-1.50%	10.52	10.53	-0.16	124,959	10.61	10.46	10.68				10.5	$333.0m				
easystockalterts	rtec	-1.52%	10.52	10.53	-0.16	124959	10.61	10.46	10.68	12.75	7.01		10.52				1.00	
eresearch-fidelity-com	rtec	-1.50%	10.5200	10.5300	-0.1600	124,959	10.6100	10.4600	10.6800	12.7500	7.0100	31,652,000	10.68	$338.04m				
finance-abc7-com	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
financial-content	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	-1.5%	$10.52	10.53	-0.16	124,959	10.61	10.46	10.68	12.75	7.01	32 mil	10.5	333 mil	0.0	0.00	1.00	
finviz	rtec	-1.50%	10.52			124,959			10.68	-17.49%	50.07%	31.65m	10.68	338.02m			1.00	
fool	rtec	-1.50%	$10.52	$10.53	-0.16	124,959	$10.61	$10.46	$10.68	$12.75	$7.01		10.70	$332.98m				
foxbusiness	rtec		$10.52		-0.16	126,089			$10.68									
google-finance	rtec	(-1.50%)	10.52	10.53	-0.16	124,959.00	10.61	10.46		12.75	7.01	31.65m	10.50	332.98m			1.00	
howthemarketworks	rtec	-1.498%	10.52	10.53	-0.16	121,424	10.61	10.46	10.68									
hpcwire	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
insidestocks	rtec	-1.50%	10.52	10.52	-0.16	124959	10.61	10.46					price earnings ratio: 8.84					
investopedia	rtec	-1.50 %	$10.52	10.53	-0.16				10.68									
investorguide	rtec	-1.50%	10.52	10.52	-0.16		10.61	10.46		12.75	7.01		10.70	333.0m			0.998	
marketintellisearch	rtec	-1.5 %	$10.52	$10.52	-0.16	120.70k	$10.61	$10.46	$10.68			31.65m	10.68	0.34b	0.0 %		1.00	
marketwatch	rtec	-1.50%	$10.52	open: 10.53	-0.16	3,535	$10.61	$10.46	$10.68	$12.75	$7.01		10.64	$344.37m			0.99	
minyanville	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
msn-money	rtec	-1.50%	10.52	10.53	-0.16	124,959	10.61	10.46	10.68	12.75	7.01	31.65 mil	10.52	338.04 mil			1.00	
nasdaq-com	rtec	1.5%	$ 10.52	$ 10.53	0.16	124,959	$ 10.61	$ 10.46	$ 10.68	$ 12.75	$ 7.01	31,652,000	10.52	$ 332,979,040			$ 1	
optimum	rtec	-1.50%	10.52 ( 4:30 pm edt)	10.53	-0.16	124,959	10.61	10.46	10.68	12.75	7.01	31.65m	10.5	333.0m			1.00	
paidcontent	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
pc-quote	rtec	-1.31%	10.54	10.53	-0.14	124,959	10.61	10.46	10.68	12.75	7.01	32,072,429	10.68	338,043,000				
personal-wealth-biz	rtec	-1.50%	10.52	10.52	-0.16	126,089	10.61	10.46	10.68	12.75	7.01		10.70			0.00	0.998	
predictwallstreet	rtec	-1.50%	10.52		-0.16	124,959												
raymond-james	rtec	-1.50	10.52	10.53	-0.16	124,959	10.61	10.46	10.52	12.75	7.01		10.52				1.00	
renewable-energy-world	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
screamingmedia	rtec	-1.50%	$	open: 10.53	-0.16	3,435	$10.61	$10.46	$10.68	$12.75	$7.01		10.64	$344.37m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	-1.50%	last trade: 10.52		change: -0.160								p/e ratio: 10.7					
smartmoney	rtec	(-1.50%)	10.52	$10.53	-0.16	124,959	$10.61	$10.46	$10.68	$12.75	$7.01			337,700	0.00%	$0.00		
stocknod	rtec	-1.498%	10.52 usd	10.53	-0.1600	124,959	10.61	10.46	10.68	12.75	7.010	31,651,954						
stockpickr	rtec	-1.50%	$10.52 -0.16 | -1.50%	10.53	-0.16	124.96k	10.61	10.46	10.68	12.75	7.01							
stocksmart	rtec	%	$11.16	8.41		33,698	11.73	11.04										
stocktwits	rtec	-1.50%	10.52		-0.16													
streetinsider-com	rtec	1.5%	10.52	$10.53	-0.16	124,959	$10.61	$10.46	$10.68	$12.75	$7.01		10.52				$1.00	
thecramerreport	rtec		10.52	10.52	-0.16	124959	10.61	10.46										
thestree	rtec	-1.5%	$10.52	10.53	-0.16	124959	10.61	10.46	10.68	-12.75	7.01	3.1651954e7		3.4437326e8				
tickerspy	rtec	-1.50%	$10.52	10.53	-0.16	124,959	10.61	10.46	10.68	12.75	7.01		10.7	337.7m	0.00%	$0.00		
tmx-quotemedia	rtec	-1.50%	10.520	10.530	-0.160	126,089	10.610	10.460	10.680	12.750	7.010	31,651,954	10.70	332,978,556			1.00	
updown	rtec	-1.50%	$10.52	$10.53	-$0.16	119,687	$10.61	$10.46	$10.68	$12.75	$7.01	31.65b	10.57	$338m			1.01	
wallstreetsurvivor	rtec	-1.50%	10.52	10.53	-0.16	121,424	10.61	10.46		12.75	7.01		10.70	$338m			0.86	
yahoo-finance	rtec	1.50%	10.52	10.52	0.16	124,959	10.61	10.46	10.68	12.75	7.01		10.54	332.97m			1.00	
ycharts-com	rtec	-1.31%	10.52		-0.14					12.75	7.01		10.52	330.75m	0.00%		1.00	
zacks	rtec	(-1.50%)	10.52		-0.16	vol.  124,959	10.61	10.46		12.75	7.01		9.89	338.04 m	0.00	0.00	1.08	
advfn	ttec	-0.72	22.1	22.0	-0.16	227007	22.27	21.93										
barchart	ttec	-0.72%	22.10	22.27	-0.16	227,007	22.27	21.93	22.26	23.46	12.62		22.06	$1.26 b			+0.78	
barrons	ttec	0.72%	22.10	22.00	-0.16	227,007	22.27	21.93				61.79 million		$1.25 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-0.719%	22.100	22.000	-0.160	227,007	22.270	21.930		23.46	12.62	56.732mil	22.551	1,253.767mil			0.980	
boston-com	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
bostonmerchant	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
business-insider	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
chron	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
cio-com	ttec	-0.72%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554	27.97	1b				
cnn-money	ttec	-0.72%	22.10	22.00	-0.16	227,007	22.27	21.93	22.26				28.0	$1.3b				
easystockalterts	ttec	-0.73%	22.10	22.00	-0.16	227007	22.27	21.93	22.26	23.46	12.62		27.97				0.79	
eresearch-fidelity-com	ttec	-0.72%	22.1000	22.0000	-0.1600	227,007	22.2700	21.9300	22.2600	23.4600	12.6200	56,732,000	28.54	$1.26b				
finance-abc7-com	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
finance-abc7chicago-com	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
financial-content	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
finapps-forbes-com	ttec	-0.7%	$22.10	22.00	-0.16	227,007	22.27	21.93	22.26	23.46	12.62	57 mil	28.3	1 bil	0.0	0.00	0.78	
finviz	ttec	-0.72%	22.10			227,007			22.26	-5.80%	75.12%	56.73m	28.91	1.26b			0.77	
fool	ttec	-0.72%	$22.10	$22.00	-0.16	224,080	$22.27	$21.93	$22.26	$23.46	$12.62		28.20	$1.25b				
foxbusiness	ttec		$22.10		-0.16	229,612			$22.26									
google-finance	ttec	(-0.72%)	22.10	22.00	-0.16	227,007.00	22.27	21.93		23.46	12.62	56.73m	28.56	1.25b			0.77	
howthemarketworks	ttec	-0.719%	22.1	22	-0.16	224,080	22.27	21.93	22.26									
hpcwire	ttec	-0.7188%	22.10 usd	22.00	-0.1600	228,707	22.27	21.93	22.26	23.46	12.62	56,731,554						
insidestocks	ttec	-0.72%	22.10	22.27	-0.16	228707	22.27	21.93					price earnings ratio: 20.09					
investopedia	ttec																	
investorguide	ttec	-0.72%	22.10	22.00	-0.16		22.27	21.93		23.46	12.17		28.54	1.254b			0.78	
marketintellisearch	ttec	-0.72 %	$22.10	$22.00	-0.16	221.70k	$22.27	$21.93	$22.26			56.73m	28.91	1.26b	0.0 %		0.77	
marketwatch	ttec	-0.72%	$22.26	open: 22.00	-0.16	6,690	$22.27	$21.93	$22.26	$23.46	$12.62		27.61	$1.25b			0.80	
minyanville	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
msn-money	ttec	-0.72%	22.10	22.00	-0.16	227,007	22.27	21.93	22.26	23.46	12.62	56.73 mil	28.33	1.26 bil			0.77	
nasdaq-com	ttec	0.72%	$ 22.10	$ 22	0.16	227,007	$ 22.27	$ 21.93	$ 22.26	$ 23.46	$ 12.62	56,732,000	28.33	$ 1,253,777,200			$ 0.78	
optimum	ttec	-0.72%	22.10 ( 4:30 pm edt)	22.00	-0.16	227,007	22.27	21.93	22.26	23.46	12.62	56.73m	28.0	1.3b			0.79	
paidcontent	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
pc-quote	ttec	-0.72%	22.1	22.0	-0.16	228,707	22.27	21.93	22.26	23.46	12.62	57,142,724	28.53846	1,262,854,000				
personal-wealth-biz	ttec	-0.72%	22.10	22.00	-0.16	229,612	22.27	21.93	22.26	23.46	12.17		28.54			0.00	0.78	
predictwallstreet	ttec	-0.72%	22.10		-0.16	227,007												
raymond-james	ttec	-0.72	22.10	22.00	-0.16	227,007	22.27	21.93	22.10	23.46	12.62		27.98				0.79	
renewable-energy-world	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
screamingmedia	ttec	-0.72%	$	open: 22.00	-0.16	4,990	$22.27	$21.93	$22.26	$23.46	$12.62		27.61	$1.25b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	-0.72%	last trade: 22.10		change: -0.160								p/e ratio: 28.54					
smartmoney	ttec	(-0.72%)	22.10	$22.00	-0.16	227,007	$22.27	$21.93	$22.26	$23.46	$12.62			1,262,800	0.00%	$0.00		
stocknod	ttec	-0.7188%	22.10 usd	22.00	-0.1600	227,007	22.27	21.93	22.26	23.46	12.62	56,731,554						
stockpickr	ttec	-0.72%	$22.10 -0.16 | -0.72%	22.00	-0.16	227.01k	22.27	21.93	22.26	23.46	12.62							
stocksmart	ttec	%	$17.8	20.78		35,458	18.2	17.79										
stocktwits	ttec	-0.49%	22.15		-0.11													
streetinsider-com	ttec	0.72%	22.10	$22.00	-0.16	227,007	$22.27	$21.93	$22.26	$23.46	$12.62		27.97				$0.79	
thecramerreport	ttec		22.10	22.00	-0.16	227007	22.27	21.93										
thestree	ttec	-0.72%	$22.1	22.0	-0.16	227007	22.27	21.93	22.26	-23.46	12.62	5.6731554e7		1.251498081e9				
tickerspy	ttec	-0.72%	$22.10	22.00	-0.16	227,007	22.27	21.93	22.26	23.46	12.62		28.5	1.2b	0.00%	$0.00		
tmx-quotemedia	ttec	-0.72%	22.100	22.000	-0.160	229,612	22.270	21.930	22.260	23.460	12.620	56,731,554	28.20	1,253,767,343			0.79	
updown	ttec	-0.72%	$22.10	$22.00	-$0.16	220,706	$22.27	$21.93	$22.26	$23.46	$12.62	56.73b	28.00	$1.26b			0.80	
wallstreetsurvivor	ttec	-0.72%	22.10	22.00	-0.16	224,080	22.27	21.93		23.46	12.62		28.20	$1b			0.81	
yahoo-finance	ttec	0.72%	22.10	22.00	0.16	227,007	22.27	21.93	22.26	23.46	12.62		28.33	1.25b			0.78	
ycharts-com	ttec	-0.54%	22.15		-0.12					23.46	12.62		28.40	1.26b	0.00%		0.78	
zacks	ttec	(-0.72%)	22.10		-0.16	vol.  227,007	22.27	21.93		23.46	12.62		22.26	1.26 b	0.00	0.00	1	
advfn	fwrd	-2.53	34.71	35.04	-0.9	166537	36.11	34.59										
barchart	fwrd	-2.53%	34.71	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.23		28.60	$1.01 b	0.78%	$0.28	+1.26	
barrons	fwrd	2.53%	34.71	35.04	-0.90	166,537	36.11	34.59				29.11 million		$1.06 billion	0.81%	$0.07		
bloomberg	fwrd	-2.527%	34.710	35.040	-0.900	166,537	36.110	34.590		36.32	22.39	29.376mil	27.548	1,019.656mil	0.806	0.070 regular cash	1.260	
boston-com	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
bostonmerchant	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
business-insider	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
chron	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
cio-com	fwrd	-2.53%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443	27.55	1b	0.8	0.28		
cnn-money	fwrd	-2.53%	34.71	35.04	-0.90	162,930	36.11	34.59	35.61				27.5	$1.0b	0.81%			
easystockalterts	fwrd	-2.57%	34.71	35.04	-0.90	166537	36.11	34.59	35.61	36.32	22.39		27.55				1.26	
eresearch-fidelity-com	fwrd	-2.53%	34.7100	35.0400	-0.9000	166,537	36.1100	34.5900	35.6100	36.3200	22.3900	29,376,000	28.26	$1.05b	0.79%	$0.070000		
finance-abc7-com	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
finance-abc7chicago-com	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
financial-content	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
finapps-forbes-com	fwrd	-2.5%	$34.71	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.39	29 mil	27.5	1 bil	0.8	0.28	1.26	
finviz	fwrd	-2.53%	34.71			166,537			35.61	-4.43%	56.14%	29.38m	28.49	1.05b		0.28	1.25	
fool	fwrd	-2.53%	$34.71	$35.04	-0.90	163,230	$36.11	$34.59	$35.61	$36.32	$22.39		27.50	$1.02b	1.20%	0.28		
foxbusiness	fwrd		$34.71		-0.90	167,586			$35.61									
google-finance	fwrd	(-2.53%)	34.71	35.04	-0.90	166,537.00	36.11	34.59		36.32	22.39	29.38m	27.77	1.02b	0.81	0.07	1.25	
howthemarketworks	fwrd	-2.527%	34.71	35.04	-0.9	163,230	36.11	34.59	35.61									
hpcwire	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
insidestocks	fwrd	-2.53%	34.71	35.04	-0.90	166537	36.11	34.59					price earnings ratio: 27.55					
investopedia	fwrd	-2.53 %	$34.71	35.04	-0.90				35.61									
investorguide	fwrd	-2.53%	34.71	35.04	-0.90		36.11	34.59		35.03	22.39		28.51	1.020b			1.249	
marketintellisearch	fwrd	-2.53 %	$34.71	$35.04	-0.90	160.80k	$36.11	$34.59	$35.61			29.38m	28.49	1.05b	0.79 %		1.25	
marketwatch	fwrd	-2.53%	$34.71	open: 35.04	-0.90	3,607	$36.11	$34.59	$35.61	$36.32	$22.39		27.94	$1.06b	0.81%	0.07	1.24	
minyanville	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
msn-money	fwrd	-2.53%	34.71	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.39	29.38 mil	27.77	1.05 bil	0.79%	0.28	1.25	
nasdaq-com	fwrd	2.53%	$ 34.71	$ 35.04	0.90	166,537	$ 36.11	$ 34.59	$ 35.61	$ 36.32	$ 22.39	29,376,000	27.55	$ 1,019,640,960	0.79 %	$0.280000	$ 1.26	
optimum	fwrd	-2.53%	34.71 ( 4:30 pm edt)	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.39	29.38m	27.5	1.0b	0.81	0.28	1.26	
paidcontent	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
pc-quote	fwrd	-2.53%	34.71	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.39	30,137,692	28.488	1,046,079,000		0.07		
personal-wealth-biz	fwrd	-2.53%	34.71	35.04	-0.90	167,586	36.11	34.59	35.61	35.03	22.39		28.51		0.79	0.28	1.249	
predictwallstreet	fwrd	-2.53%	34.71		-0.90	166,537												
raymond-james	fwrd	-2.53	34.71	35.04	-0.90	166,537	36.11	34.59	34.71	36.32	22.39		27.55				1.26	
renewable-energy-world	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
screamingmedia	fwrd	-2.53%	$	open: 35.04	-0.90	3,607	$36.11	$34.59	$35.61	$36.32	$22.39		27.94	$1.06b	0.81%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	-2.53%	last trade: 34.71		change: -0.900								p/e ratio: 28.51					
smartmoney	fwrd	(-2.53%)	34.71	$35.04	-0.90	166,537	$36.11	$34.59	$35.61	$36.32	$22.39			1,046,100	0.79%	$0.07		
stocknod	fwrd	-2.527%	34.71 usd	35.04	-0.9000	166,537	36.11	34.59	35.61	36.32	22.39	29,376,443						
stockpickr	fwrd	-2.53%	$34.71 -0.90 | -2.53%	35.04	-0.90	166.54k	36.11	34.59	35.61	36.32	22.39							
stocksmart	fwrd	%	$34.4	28.93		11,980	35.26	34.31										
stocktwits	fwrd	-2.53%	34.71		-0.90													
streetinsider-com	fwrd	2.53%	34.71	$35.04	-0.9	166,537	$36.11	$34.59	$35.61	$36.32	$22.39		27.55				$1.26	
thecramerreport	fwrd		34.71	35.04	-0.90	166537	36.11	34.59										
thestree	fwrd	-2.53%	$34.71	35.04	-0.9	166537	36.11	34.59	35.61	-36.32	22.39	2.9376443e7		1.058433241e9				
tickerspy	fwrd	-2.53%	$34.71	35.04	-0.90	166,537	36.11	34.59	35.61	36.32	22.39		28.5	1.0b	0.79%	$0.07		
tmx-quotemedia	fwrd	-2.53%	34.710	35.040	-0.900	167,586	36.110	34.590	35.610	36.320	22.390	29,376,443	28.30	1,019,656,337	0.786	0.070 usd	1.26	
updown	fwrd	-2.53%	$34.71	$35.04	-$0.90	161,418	$36.11	$34.59	$35.61	$36.32	$22.39	29.37b	28.33	$1.04b			1.26	
wallstreetsurvivor	fwrd	-2.53%	34.71	35.04	-0.90	163,230	36.11	34.59		36.32	22.39		28.30	$1b	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	2.53%	34.71	35.04	0.90	166,537	36.11	34.59	35.61	36.32	22.39		27.79	1.02b	0.80%	0.28	1.25	
ycharts-com	fwrd	-2.53%	34.71		-0.90					36.32	22.39		27.77	1.01b	0.92%		1.25	
zacks	fwrd	(-2.53%)	34.71		-0.90	vol.  166,537	36.11	34.59		36.32	22.39		28.26	1.05 b	0.79	0.28	1.26	
advfn	sam	-0.66	89.79	89.44	-0.6	50317	90.13	89.44										
barchart	sam	-0.66%	89.79	89.44	-0.60	50,317	90.13	89.44	90.39	100.93	60.95		26.85	$836.84 m			+3.37	
barrons	sam	0.66%	89.79	89.44	-0.60	49,382	90.13	89.44				14.23 million		$1.21 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	-0.664%	89.790	89.440	-0.600	50,317	90.130	89.440		100.93	60.95	9.290mil	26.487	1,202.928mil			3.390	
boston-com	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
bostonmerchant	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
business-insider	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
chron	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
cio-com	sam	-0.66%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775	26.64	834m				
cnn-money	sam	-0.66%	89.79	89.44	-0.60	49,064	90.13	89.44	90.39				26.6	$834.1m				
easystockalterts	sam	-0.67%	89.79	89.44	-0.60	50317	90.13	89.44	90.39	100.93	60.95		26.64				3.37	
eresearch-fidelity-com	sam	-0.66%	89.7900	89.4400	-0.6000	50,317	90.1300	89.4400	90.3900	100.9290	60.9500	13,397,000	26.82	$1.21b				
finance-abc7-com	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
financial-content	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
finapps-forbes-com	sam	-0.7%	$89.79	89.44	-0.60	50,317	90.13	89.44	90.39	100.92	60.95	9 mil	26.6	834 mil	0.0	0.00	3.37	
finviz	sam	-0.66%	89.79			50,317			90.39	-11.04%	47.32%	13.40m	26.64	1.20b			3.37	
fool	sam	-0.66%	$89.79	$89.44	-0.60	50,317	$90.13	$89.44	$90.39	$100.93	$60.95		26.80	$1.20b				
foxbusiness	sam		$89.79		-0.60	50,610			$90.39									
google-finance	sam	(-0.66%)	89.79	89.44	-0.60	50,317.00	90.13	89.44		100.93	60.95	13.40m	26.62	1.20b			3.37	
howthemarketworks	sam	-0.664%	89.79	89.44	-0.6	49,382	90.13	89.44	90.39									
hpcwire	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
insidestocks	sam	-0.66%	89.79	89.44	-0.60	49382	90.13	89.44					price earnings ratio: 26.64					
investopedia	sam	-0.66 %	$89.79	89.44	-0.60				90.39									
investorguide	sam	-0.66%	89.79	89.44	-0.60		89.91	89.44		100.93	60.95		26.80	1.192b			3.373	
marketintellisearch	sam	-0.66 %	$89.79	$0.00	-0.60	48.40k	$90.13	$89.44	$90.39			13.40m	26.82	1.21b	0.0 %		3.37	
marketwatch	sam	-0.66%	$89.79	open: 89.44	-0.60	1,646	$90.13	$89.44	$90.39	$100.93	$60.95		26.29	$1.21b			3.42	
minyanville	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
msn-money	sam	-0.66%	89.79	89.44	-0.60	50,317	90.13	89.44	90.39	100.93	60.95	13.40 mil	26.72	1.21 bil			3.37	
nasdaq-com	sam	0.66%	$ 89.79		0.60	50,317	$ 90.13	$ 89.44	$ 90.39	$ 100.929	$ 60.95	9,290,000	26.64	$ 834,149,100			$ 3.37	
optimum	sam	-0.66%	89.79 ( 4:15 pm edt)	89.44	-0.60	50,317	90.13	89.44	90.39	100.93	60.95	9.29m	26.6	834.1m			3.37	
paidcontent	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
pc-quote	sam	-0.66%	89.79	89.44	-0.60	50,317	90.13	89.44	90.39	100.93	60.95	9,352,078	26.90179	839,723,000				
personal-wealth-biz	sam	-0.66%	89.79	89.44	-0.60	50,610	90.13	89.44	90.39	100.93	60.95		26.80			0.00	3.373	
predictwallstreet	sam	-0.66%	89.79		-0.60	50,317												
raymond-james	sam	-0.66	89.79	89.44	-0.60	50,317	90.13	89.44	89.79	100.93	60.95		25.36				3.54	
renewable-energy-world	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
screamingmedia	sam	-0.66%	$	open: 89.44	-0.60	1,353	$90.13	$89.44	$90.39	$100.93	$60.95		26.29	$1.21b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	-0.66%	last trade: 89.79		change: -0.600								p/e ratio: 26.8					
smartmoney	sam	(-0.66%)	89.79	$89.44	-0.60	50,317	$90.13	$89.44	$90.39	$100.93	$60.95			839,700	0.00%	$0.00		
stocknod	sam	-0.6638%	89.79 usd	89.44	-0.6000	50,317	90.13	89.44	90.39	100.93	60.95	9,289,775						
stockpickr	sam	-0.66%	$89.79 -0.60 | -0.66%	89.45	-0.60	50.32k	90.13	89.44	90.39	100.93	60.95							
stocksmart	sam	%	$82.78	96.65		30,855	85.09	82.33										
stocktwits	sam	-0.66%	89.79		-0.60													
streetinsider-com	sam	0.66%	89.79	$89.44	-0.6	50,317	$90.13	$89.44	$90.39	$100.93	$60.95		26.64				$3.37	
thecramerreport	sam		89.79		-0.60	50317	90.13	89.44										
thestree	sam	-0.66%	$89.79	89.45	-0.6	50317	90.13	89.44	90.39	-100.93	60.95	1.339713e7		8.40724638e8				
tickerspy	sam	-0.66%	$89.79	89.44	-0.60	50,317	90.13	89.44	90.39	100.93	60.95		26.9	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	-0.66%	89.790	89.440	-0.600	50,610	90.130	89.440	90.390	100.929	60.950	13,397,130	26.80	1,202,928,303			3.37	
updown	sam	-0.66%	$89.79	$89.44	-$0.60	48,964	$90.13	$89.44	$90.39	$100.93	$60.95	13.39b	25.49	$1.21b			3.55	
wallstreetsurvivor	sam	-0.66%	89.79	89.44	-0.60	49,382	90.13	89.44		100.93	60.95		26.80	$840m			3.52	
yahoo-finance	sam	0.66%	89.79		0.60	50,317	90.13	89.44	90.39	100.93	60.95		26.62	1.19b			3.37	
ycharts-com	sam	-0.66%	89.79		-0.60					100.93	60.95		26.72	836.84m	0.00%		3.36	
zacks	sam	(-0.66%)	89.79		-0.60	vol.  50,317	90.13	89.44		100.93	60.95		26.82	839.72 m	0.00	0.00	3.37	
advfn	brc	-2.50	32.39	32.84	-0.83	213255	33.05	32.27										
barchart	brc	-2.50%	32.39	32.84	-0.83	213,255	33.05	32.27	33.22	38.52	23.75		16.13	$1.71 b	2.17%	$0.72	+1.91	
barrons	brc	2.50%	32.39	32.84	-0.83	207,539	33.05	32.27				52.95 million		$1.75 billion	2.22%	$0.18		
bloomberg	brc	-2.498%	32.390	32.840	-0.830	213,255	33.050	32.270		38.73	24.28	49.279mil	15.498	1,706.484mil	2.223	0.180 regular cash	2.090	
boston-com	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
bostonmerchant	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
business-insider	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
chron	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
cio-com	brc	-2.50%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752	16.96	2b	2.2	0.72		
cnn-money	brc	-2.50%today&rsquo;s change	32.39data as of 4:00pm et	32.84	-0.83	207,539	33.05	32.27	33.22				17.0	$1.6b	2.22%			
easystockalterts	brc	-2.53%	32.39	32.84	-0.83	213255	33.05	32.27	33.22	38.73	24.28		16.96				1.91	
eresearch-fidelity-com	brc	-2.50%	32.3900	32.8400	-0.8300	213,255	33.0500	32.2700	33.2200	38.7300	24.2800	52,817,000	17.39	$1.75b	2.17%	$0.180000		
finance-abc7-com	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
finance-abc7chicago-com	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
financial-content	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
finapps-forbes-com	brc	-2.5%	$32.39	32.84	-0.83	213,255	33.05	32.27	33.22	38.73	24.28	53 mil	17.0	2 bil	2.2	0.72	1.91	
finviz	brc	-2.50%	32.39			213,255			33.22	-15.90%	36.35%	52.82m	17.23	1.71b		0.72	1.88	
fool	brc	-2.50%	$32.39	$32.84	-0.83	207,539	$33.05	$32.27	$33.22	$38.73	$24.28		17.30	$1.71b	2.50%	0.72		
foxbusiness	brc		$32.39		-0.83	214,950			$33.22									
google-finance	brc	(-2.50%)	32.39	32.84	-0.83	213,255.00	33.05	32.27		38.73	24.28	52.82m	17.24	1.71b	2.22	0.18	1.88	
howthemarketworks	brc	-2.498%	32.39	32.84	-0.83	207,539	33.05	32.27	33.22									
hpcwire	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
insidestocks	brc	-2.50%	32.39	32.84	-0.83	207539	33.05	32.27					price earnings ratio: 15.65					
investopedia	brc	-2.50 %	$32.39	32.84	-0.83				33.22									
investorguide	brc	-2.47%	32.40	32.84	-0.82		33.03	32.67		38.73	24.22		17.49	1.711b			1.899	
marketintellisearch	brc	-2.5 %	$32.39	$32.84	-0.83	205.30k	$33.05	$32.27	$33.22			52.82m	17.67	1.75b	2.17 %		1.88	
marketwatch	brc	-2.50%	$32.39	open: 32.84	-0.83	7,411	$33.05	$32.27	$33.22	$38.73	$24.28		17.17	$1.75b	2.22%	0.18	1.89	
minyanville	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
msn-money	brc	-2.50%	32.39	32.84	-0.83	213,255	33.05	32.27	33.22	38.73	24.28	52.82 mil	17.05	1.75 bil	2.17%	0.72	1.88	
nasdaq-com	brc	2.5%	$ 32.39		0.83	213,255	$ 33.05	$ 32.27	$ 33.22	$ 38.73	$ 24.28	49,279,000	16.96	$ 1,596,146,810	2.17 %	$0.720000	$ 1.91	
optimum	brc	-2.50%	32.39 ( 4:15 pm edt)	32.84	-0.83	213,255	33.05	32.27	33.22	38.73	24.28	49.28m	17.0	1.6b	2.22	0.72	1.91	
paidcontent	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
pc-quote	brc	-2.50%	32.39	32.84	-0.83	213,255	33.05	32.27	33.22	38.73	24.28	50,488,450	17.48421	1,635,321,000		0.18		
personal-wealth-biz	brc	-2.50%	32.39	32.84	-0.83	214,950	33.05	32.27	33.22	38.73	24.22		17.49		2.15	0.715	1.899	
predictwallstreet	brc	-2.50%	32.39		-0.83	213,255												
raymond-james	brc	-2.50	32.39	32.84	-0.83	213,255	33.05	32.27	32.39	38.73	24.28		16.96				1.91	
renewable-energy-world	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
screamingmedia	brc	-2.50%	$	open: 32.84	-0.83	5,716	$33.05	$32.27	$33.22	$38.73	$24.28		17.17	$1.75b	2.22%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	-2.50%	last trade: 32.39		change: -0.830								p/e ratio: 17.49					
smartmoney	brc	(-2.50%)	32.39	$32.84	-0.83	213,255	$33.05	$32.27	$33.22	$38.73	$24.28			1,752,900	2.17%	$0.18		
stocknod	brc	-2.498%	32.39 usd	32.84	-0.8300	213,255	33.05	32.27	33.22	38.73	24.28	49,278,752						
stockpickr	brc	-2.50%	$32.39 -0.83 | -2.50%	32.83	-0.83	213.26k	33.05	32.27	33.22	38.73	24.28							
stocksmart	brc	%	$34.09	32.84		48,550	34.51	34.09										
stocktwits	brc	-2.50%	32.39		-0.83													
streetinsider-com	brc	2.5%	32.39	$32.84	-0.83	213,255	$33.05	$32.27	$33.22	$38.73	$24.28		16.96				$1.91	
thecramerreport	brc		32.39	32.84	-0.83	213255	33.05	32.27										
thestree	brc	-2.5%	$32.39	32.83	-0.83	213255	33.05	32.27	33.22	-38.73	24.28	5.281738e7		1.753400223e9				
tickerspy	brc	-2.50%	$32.39	32.84	-0.83	213,255	33.05	32.27	33.22	38.73	24.28		17.5	1.7b	2.17%	$0.18		
tmx-quotemedia	brc	-2.50%	32.390	32.840	-0.830	214,950	33.050	32.270	33.220	38.730	24.280	52,817,380	17.40	1,710,754,938	2.167	0.180 usd	1.91	
updown	brc	-2.50%	$32.39	$32.84	-$0.83	207,539	$33.05	$32.27	$33.22	$38.73	$24.28	52.68b	17.34	$1.75b			1.92	
wallstreetsurvivor	brc	-2.50%	32.39	32.84	-0.83	207,539	33.05	32.27		38.73	24.88		17.40	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	2.50%	32.39	32.84	0.83	213,255	33.05	32.27	33.22	38.73	24.28		17.06	1.71b	2.20%	0.72	1.90	
ycharts-com	brc	-2.50%	32.39		-0.83					38.73	24.28		8.52	1.71b	2.26%		3.80	
zacks	brc	(-2.50%)	32.39		-0.83	vol.  213,255	33.05	32.27		38.73	24.28		16.13	1.75 b	2.17	0.72	2.06	
advfn	infy	-3.14	65.1	65.99	-2.11	2236320	66.02	64.9601										
barchart	infy	-3.14%	65.10	65.97	-2.11	2,114,063	66.02	64.96	67.21	77.37	55.77		26.15	$37.19 b	0.92%	$0.63	+2.61	
barrons	infy	3.14%	65.10	65.99	-2.11	2.211m	66.02	64.96				574.15 million		$37.38 billion		$0.44		
bloomberg	infy	-3.139%	65.100	65.990	-2.110	2,236,320	66.020	64.960		77.92	56.17	574.188mil	24.204	37,385.360mil	2.065	0.425 regular cash	119.665	
boston-com	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
bostonmerchant	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
business-insider	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
chron	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
cio-com	infy	-3.14%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559		37b	1.3	0.85		
cnn-money	infy	-3.14%	65.10	65.99	-2.11	2,211,475	66.02	64.96	67.21				54.7	$37.2b	1.03%			
easystockalterts	infy	-3.20%	65.10	65.99	-2.11	2235920	66.02	64.96	67.21	77.92	56.73						0.00	
eresearch-fidelity-com	infy	-3.14%	65.1000	65.9900	-2.1100	2,236,320	66.0200	64.9601	67.2100	77.9200	56.7300	571,318,000	25.75	$38.40b	1.00%	$0.444600		
finance-abc7-com	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
financial-content	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
finapps-forbes-com	infy	-3.1%	$65.10	65.99	-2.11	2,236,320	66.02	64.96	67.21	77.92	56.73	573 mil	24.9	37 bil	1.0	0.63	2.61	
finviz	infy	-3.14%	65.10			2,236,020			67.21	-15.86%	17.13%	571.32m	25.65	38.40b		0.67	2.62	
fool	infy	-2.98%	$65.21	$65.99	-2.01	1,901,902	$66.02	$64.96	$67.21	$77.92	$56.73		25.70	$37.44b	0.90%	0.63		
foxbusiness	infy		$65.10		-2.11	2,236,320			$67.21									
google-finance	infy	(-3.14%)	65.10	65.99	-2.11	2.24m	66.02	64.96		77.92	56.73	571.30m	24.81	37.19b	1.03	0.44	2.62	
howthemarketworks	infy	-3.139%	65.1	65.99	-2.11	2,235,920	66.02	64.9601	67.21									
hpcwire	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
insidestocks	infy	-3.14%	65.10	65.97	-2.11	2075998	66.02	64.96					price earnings ratio: 24.94					
investopedia	infy	-3.14 %	$65.10	65.99	-2.11				67.21									
investorguide	infy	-3.14%	65.10	65.98	-2.11		65.99	64.9601		77.92	55.94		25.65	37.193b			2.62	
marketintellisearch	infy	-3.02 %	$65.18	$65.99	-2.03	2223.30k	$66.02	$64.96	$67.21			571.32m	25.65	38.40b	1.0 %		2.62	
marketwatch	infy	-3.14%	$65.10	open: 65.99	-2.11	4,638	$66.02	$64.96	$67.21	$77.92	$56.73		25.53	$37.38b		0.44	2.55	
minyanville	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
msn-money	infy	-3.14%	65.10	65.99	-2.11	2.24 mil	66.02	64.96	67.21	77.92	56.73	571.32 mil	24.85	38.41 bil	1.00%	0.67	2.62	
nasdaq-com	infy	3.14%	$ 65.10	$ 65.99	2.11	2,236,320	$ 66.02	$ 64.9601	$ 67.21	$ 77.92	$ 56.73	571,318,000	24.94	$ 37,192,801,800			$ 2.61	
optimum	infy	-3.14%	65.10 ( 4:00 pm edt)	65.99	-2.11	2,233,525	66.02	64.96	67.21	77.92	56.73	574.15m		37.4b				
paidcontent	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
pc-quote	infy	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	infy	-3.14%	65.10	65.98	-2.11	2,236,020	65.99	64.97	67.21	77.92	55.94		25.65		2.01	1.351	2.62	
predictwallstreet	infy	-3.14%	65.10		-2.11	2,236,320												
raymond-james	infy	-3.14	65.10	65.99	-2.11	2,236,320	66.02	64.96	65.10	77.92	56.73		24.85				2.62	
renewable-energy-world	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
screamingmedia	infy	-3.14%	$	open: 65.99	-2.11	2,895	$66.02	$64.96	$67.21	$77.92	$56.73		25.53	$37.38b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	-3.14%	last trade: 65.10		change: -2.110								p/e ratio: 25.65					
smartmoney	infy	(-3.14%)	65.10	$65.99	-2.11	2,236,320	$66.02	$64.96	$67.21	$77.92	$56.73			38,588,700	1.26%	$0.43		
stocknod	infy	-3.139%	65.10 usd	65.99	-2.110	2,235,920	66.02	64.96	67.21	77.92	56.73	574,151,559						
stockpickr	infy	-3.14%	$65.10 -2.11 | -3.14%	65.99	-2.11	2.24m	66.02	64.96	67.21	77.92	56.73							
stocksmart	infy	%	$61.735	76.15		179,560	63.02	61.71										
stocktwits	infy	-3.15%	65.09		-2.12													
streetinsider-com	infy	3.14%	65.10	$65.99	-2.11	2,235,920	$66.02	$64.96	$67.21	$77.92	$56.73						$0.00	
thecramerreport	infy		65.10	65.98	-2.11	2236020	65.99	64.97										
thestree	infy	-3.14%	$65.1	65.99	-2.11	2236320	66.02	64.96	67.21	-77.92	56.73	5.74151559e8		3.9185843902e10				
tickerspy	infy	-3.14%	$65.10	65.99	-2.11	2,236,320	66.02	64.96	67.21	77.92	56.73		25.7	38.5b	0.94%	$0.42		
tmx-quotemedia	infy	-3.14%	65.100	65.990	-2.110	2,235,820	66.020	64.960	67.210	77.920	56.730	574,151,559	25.70	37,377,266,491	1.264	0.425 usd	2.62	
updown	infy	-3.14%	$65.10	$65.99	-$2.11	2,233,425	$66.02	$64.96	$67.21	$77.92	$56.73	574.15b	25.65	$38.58b			2.62	
wallstreetsurvivor	infy	-3.14%	65.10	65.99	-2.11	2,235,920	66.02	64.96		77.92	56.73		25.70	$39b	1.30%	1.20 -	2.62	
yahoo-finance	infy	3.14%	65.10	65.98	2.11	2,236,020	66.02	64.96	67.21	77.92	56.73		24.85	37.19b	1.30%	0.85	2.62	
ycharts-com	infy	-3.15%	65.09		-2.12					77.92	56.73		25.93	37.19b	0.72%		2.51	
zacks	infy	(-3.14%)	65.10		-2.11	vol.  2,236,320	66.02	64.96		77.92	56.73		25.75	38.59 b	0.94	0.63	2.61	
advfn	ccc	-1.81	16.81	16.96	-0.31	485604	17.0	16.7										
barchart	ccc	-1.81%	16.81	16.96	-0.31	485,604	17.00	16.70	17.12	18.20	11.75		24.44	$948.92 m			+0.60	
barrons	ccc	1.81%	16.81	16.96	-0.31	477,348	17.00	16.70				56.74 million		$966.18 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	-1.811%	16.810	16.960	-0.310	485,604	17.000	16.700		18.20	11.75	56.469mil	23.027	949.236mil			0.730	
boston-com	ccc	-1.811%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522						
bostonmerchant	ccc	-1.811%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522						
business-insider	ccc	-1.811%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522						
chron	ccc	-1.811%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522						
cio-com	ccc	-1.81%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522	28.49	949m				
cnn-money	ccc	-1.81%	16.81	16.97	-0.31	483,588	17.00	16.70	17.12				28.5	$949.2m				
easystockalterts	ccc	-1.83%	16.81	16.96	-0.31	485604	17.00	16.70	17.12	18.20	11.75		28.49				0.59	
eresearch-fidelity-com	ccc	-1.81%	16.8100	16.9600	-0.3100	485,604	17.0000	16.7000	17.1200	18.2000	11.7500	56,469,000	29.52	$966.75m				
finance-abc7-com	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
financial-content	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	-1.8%	$16.81	16.96	-0.31	483,588	17.00	16.70	17.12	18.20	11.75	56 mil	28.0	949 mil	0.0	0.00	0.60	
finviz	ccc	-1.81%	16.81			483,588			17.12	-7.64%	43.06%	56.47m	28.02	949.26m			0.60	
fool	ccc	-1.81%	$16.81	$16.96	-0.31	483,588	$17.00	$16.70	$17.12	$18.20	$11.75		29.00	$949.24m				
foxbusiness	ccc		$16.81		-0.31	485,604			$17.12									
google-finance	ccc	(-1.81%)	16.81	16.96	-0.31	483,588.00	17.00	16.70		18.20	11.75	56.47m	28.18	949.24m			0.60	
howthemarketworks	ccc	-1.811%	16.81	16.96	-0.31	477,348	17	16.7	17.12									
hpcwire	ccc	-1.811%	16.81 usd	16.96	-0.3100	485,604	17.00	16.70	17.12	18.20	11.75	56,468,522						
insidestocks	ccc	-1.81%	16.81	16.96	-0.31	485600	17.00	16.70					price earnings ratio: 28.02					
investopedia	ccc	-1.81 %	$16.81	16.96	-0.31				17.12									
investorguide	ccc	-1.81%	16.81	16.96	-0.31		16.96	16.82		18.20	11.75		29.02	949.2m			0.59	
marketintellisearch	ccc	-1.81 %	$16.81	$16.96	-0.31	455.80k	$17.00	$16.70	$17.12			56.47m	28.02	0.95b	0.0 %		0.60	
marketwatch	ccc	-1.81%	$16.81	open: 16.96	-0.31	9,210	$17.00	$16.70	$17.12	$18.20	$11.75		28.25	$966.19m			0.60	
minyanville	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
msn-money	ccc	-1.81%	16.81	16.96	-0.31	483,588	17.00	16.70	17.12	18.20	11.75	56.47 mil	28.49	966.74 mil			0.60	
nasdaq-com	ccc	1.81%	$ 16.81		0.31	483,588	$ 17	$ 16.70	$ 17.12	$ 18.20	$ 11.75	56,469,000	28.02	$ 949,243,890	0.7 %	$0.120000	$ 0.60	
optimum	ccc	-1.81%	16.81 ( 4:15 pm edt)	16.96	-0.31	483,588	17.00	16.70	17.12	18.20	11.75	56.47m	28.5	949.2m			0.59	
paidcontent	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
pc-quote	ccc	-1.81%	16.81	16.96	-0.31	485,604	17.0	16.7	17.12	18.20	11.75	57,510,369	29.01695	966,749,000				
personal-wealth-biz	ccc	-1.81%	16.81	16.96	-0.31	485,604	17.00	16.70	17.12	18.20	11.75		29.02			0.00	0.59	
predictwallstreet	ccc	-1.81%	16.81		-0.31	483,588												
raymond-james	ccc	-1.81	16.81	16.96	-0.31	483,588	17.00	16.70	16.81	18.20	11.75		28.49				0.59	
renewable-energy-world	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
screamingmedia	ccc	-1.81%	$	open: 16.96	-0.31	9,210	$17.00	$16.70	$17.12	$18.20	$11.75		28.25	$966.19m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	-1.81%	last trade: 16.81		change: -0.310								p/e ratio: 29.02					
smartmoney	ccc	(-1.81%)	16.81	$16.96	-0.31	483,588	$17.00	$16.70	$17.12	$18.20	$11.75			966,700	0.00%	$0.03		
stocknod	ccc	-1.811%	16.81 usd	16.96	-0.3100	483,588	17.00	16.70	17.12	18.20	11.75	56,468,522						
stockpickr	ccc	-1.81%	$16.81 -0.31 | -1.81%	16.97	-0.31	483.59k	17.00	16.70	17.12	18.20	11.75							
stocksmart	ccc	%	$16.51	15.55		32,863	17.22	16.51										
stocktwits	ccc	-1.75%	16.82		-0.30													
streetinsider-com	ccc	1.81%	16.81	$16.96	-0.31	485,604	$17.00	$16.70	$17.12	$18.20	$11.75		28.49				$0.59	
thecramerreport	ccc		16.81	16.96	-0.31	485604	17.00	16.70										
thestree	ccc	-1.81%	$16.81	16.97	-0.31	483588	17.0	16.7	17.12	-18.2	11.75	5.6468522e7		9.66176411e8				
tickerspy	ccc	-1.81%	$16.81	16.96	-0.31	483,588	17.00	16.70	17.12	18.20	11.75		29.0	958.1m	0.00%	$0.00		
tmx-quotemedia	ccc	-1.81%	16.810	16.960	-0.310	485,604	17.000	16.700	17.120	18.200	11.750	56,468,522	29.00	949,235,855			0.59	
updown	ccc	-1.81%	$16.81	$16.96	-$0.31	476,394	$17.00	$16.70	$17.12	$18.20	$11.75	56.46b	28.31	$967m			0.60	
wallstreetsurvivor	ccc	-1.81%	16.81	16.96	-0.31	477,348	17.00	16.70		18.20	11.75		29.00	$967m			0.61	
yahoo-finance	ccc	1.81%	16.81	16.96	0.31	483,588	17.00	16.70	17.12	18.20	11.75		28.49	949.23m			0.59	
ycharts-com	ccc	-1.75%	16.82		-0.30					18.20	11.75		28.51	949.49m	0.00%		0.59	
zacks	ccc	(-1.81%)	16.81		-0.31	vol.  483,588	17.00	16.70		18.20	11.75		24.46	966.75 m	0.00	0.00	.7	
advfn	cce	-1.76	28.48	28.7	-0.51	2292239	28.81	28.4										
barchart	cce	-1.76%	28.48	28.64	-0.51	2,292,239	28.81	28.40	28.99	29.88	18.44		14.61	$9.34 b	1.78%	$0.52	+1.89	
barrons	cce	1.76%	28.48	28.70	-0.51	2.252m	28.81	28.40				340.00 million		$9.50 billion	1.83%	$0.13		
bloomberg	cce	-1.759%	28.480	28.700	-0.510	2,292,239	28.810	28.400		29.88	18.75	340.764mil	14.099	9,704.959mil	36.740	0.130 regular cash	2.020	
boston-com	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
bostonmerchant	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
business-insider	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
chron	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
cio-com	cce	-1.76%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746	15.07	9b	1.8	0.52		
cnn-money	cce	-1.76%	28.48	28.70	-0.51	2,251,331	28.81	28.40	28.99				15.1	$9.3b	1.83%			
easystockalterts	cce	-1.78%	28.48	28.70	-0.51	2292239	28.81	28.40	28.99	31.80	21.66		15.07				1.89	
eresearch-fidelity-com	cce	-1.76%	28.4800	28.7000	-0.5100	2,292,239	28.8100	28.4000	28.9900	31.8000	21.6600	325,023,000	16.20	$9.42b	1.79%	$0.130000		
finance-abc7-com	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
finance-abc7chicago-com	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
financial-content	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
finapps-forbes-com	cce	-1.8%	$28.48	28.70	-0.51	2,292,239	28.81	28.40	28.99	31.80	21.66	325 mil	15.1	9 bil	1.8	0.52	1.89	
finviz	cce	-1.76%	28.48			2,292,239			28.99	-4.69%	54.98%	325.02m	16.11	9.42b		0.52	1.80	
fool	cce	-1.76%	$28.48	$28.70	-0.51	2,292,239	$28.81	$28.40	$28.99	$31.80	$21.66		15.30	$9.26b	1.50%	0.52		
foxbusiness	cce		$28.48		-0.51	2,292,239			$28.99									
google-finance	cce	(-1.76%)	28.48	28.70	-0.51	2.29m	28.81	28.40		31.80	21.66	330.17m	15.86	9.40b	1.83	0.13	1.80	
howthemarketworks	cce	-1.759%	28.48	28.7	-0.51	2,288,091	28.81	28.4	28.99									
hpcwire	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
insidestocks	cce	-1.76%	28.48	28.64	-0.51	2288091	28.81	28.40					price earnings ratio: 14.38					
investopedia	cce	-1.76 %	$28.48	28.70	-0.51				28.99									
investorguide	cce	-1.79%	28.47	28.70	-0.52		28.75	28.43		31.80	21.66		16.22	9.253b			1.787	
marketintellisearch	cce	-1.76 %	$28.48	$28.70	-0.51	2169.70k	$28.81	$28.40	$28.99			325.02m	16.11	9.42b	1.79 %		1.80	
marketwatch	cce	-1.76%	$28.48	open: 28.70	-0.51	40,743	$28.81	$28.40	$28.99	$31.80	$21.66			$9.50b	1.83%	0.13		
minyanville	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
msn-money	cce	-1.76%	28.48	28.70	-0.51	2.29 mil	28.81	28.40	28.99	31.80	21.66	325.02 mil	15.91	9.42 bil	1.79%	0.52	1.80	
nasdaq-com	cce	1.76%	$ 28.48		0.51	2,292,239	$ 28.81	$ 28.40	$ 28.99	$ 31.80	$ 21.66	325,023,000	15.07	$ 9,256,655,040	1.79 %	$0.520000	$ 1.89	
optimum	cce	-1.76%	28.48 ( 4:15 pm edt)	28.70	-0.51	2,292,239	28.81	28.40	28.99	31.80	21.66	325.02m	15.1	9.3b	1.83	0.52	1.89	
paidcontent	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
pc-quote	cce	-1.76%	28.48	28.7	-0.51	2,292,239	28.81	28.4	28.99	31.80	21.66	330,843,294	16.19553	9,422,417,000		0.13		
personal-wealth-biz	cce	-1.76%	28.48	28.70	-0.51	2,292,239	28.81	28.40	28.99	31.80	21.66		16.22		35.94	10.42	1.787	
predictwallstreet	cce	-1.76%	28.48		-0.51	2,251,731												
raymond-james	cce	-1.76	28.48	28.70	-0.51	2,292,239	28.81	28.40	28.48	31.80	21.66		15.74				1.81	
renewable-energy-world	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
screamingmedia	cce	-1.76%	$	open: 28.70	-0.51	40,743	$28.81	$28.40	$28.99	$31.80	$21.66			$9.50b	1.83%	0.13		
scroli	cce	-1.76%	cce 28.48	28.70	-0.51	1,911,415	28.81	28.40	28.99	31.80	21.66		15.86				1.80	
simple-stock-quotes	cce	-1.76%	last trade: 28.48		change: -0.510								p/e ratio: 16.22					
smartmoney	cce	(-1.76%)	28.48	$28.70	-0.51	2,292,239	$28.81	$28.40	$28.99	$31.80	$21.66			9,422,400	1.79%	$0.13		
stocknod	cce	-1.759%	28.48 usd	28.70	-0.5100	2,292,239	28.81	28.40	28.99	29.88	21.66	325,022,746						
stockpickr	cce	-1.76%	$28.48 -0.51 | -1.76%	28.70	-0.51	2.29m	28.81	28.40	28.99	31.80	21.66							
stocksmart	cce	%	$29.055	24.99		413,119	29.29	28.88										
stocktwits	cce	-1.79%	28.47		-0.52													
streetinsider-com	cce	1.76%	28.48	$28.70	-0.51	2,292,239	$28.81	$28.40	$28.99	$31.80	$21.66		15.07				$1.89	
thecramerreport	cce		28.48	28.70	-0.51	2292239	28.81	28.40										
thestree	cce	-1.76%	$28.48	28.7	-0.51	2292239	28.81	28.4	28.99	-31.8	21.66	3.25022746e8		9.500414866e9				
tickerspy	cce	-1.76%	$28.48	28.70	-0.51	2,292,239	28.81	28.40	28.99	31.80	21.66		16.2		1.79%	$0.13		
tmx-quotemedia	cce	-1.76%	28.480	28.700	-0.510	2,292,239	28.810	28.400	28.990	31.800	21.660	325,022,746	15.30	9,256,647,806	1.794	0.130 usd	1.89	
updown	cce	-1.76%	$28.48	$28.70	-$0.51	2,251,331	$28.81	$28.40	$28.99	$31.80	$21.66	325.02b	15.99	$9.42b			1.81	
wallstreetsurvivor	cce	-1.76%	28.48	28.70	-0.51	2,288,091	28.81	28.40		31.80	21.66		15.30	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	1.76%	28.48	28.70	0.51	2,292,239	28.81	28.40	28.99	31.80	21.66		15.94	9.26b	1.80%	0.52	1.79	
ycharts-com	cce	-1.79%	28.47		-0.52					31.80	21.66			9.34b	1.83%			
zacks	cce	(-1.76%)	28.48		-0.51	vol.  2,292,239	28.81	28.40		31.80	21.66		14.49	9.42 b	1.79	0.52	2	
advfn	wmt	-0.39	53.87	53.82	-0.21	7488045	54.08	53.7										
barchart	wmt	-0.39%	53.87	53.82	-0.21	6,900,787	54.08	53.70	54.08	57.12	47.88		13.00	$187.80 b	2.68%	$1.46	+4.59	
barrons	wmt	0.39%	53.87	53.82	-0.21	7.488m	54.08	53.70				3.67 billion		$186.55 billion	2.71%	$0.36		
bloomberg	wmt	-0.388%	53.870	53.820	-0.210	7,469,897	54.080	53.700		57.90	49.09	3,472.560mil	12.906	186,893.200mil	2.479	0.365 regular cash	4.170	
boston-com	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
business-insider	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
chron	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
cio-com	wmt	-0.39%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467	12.56	187b	2.7	1.46		
cnn-money	wmt	-0.39%today&rsquo;s change	53.87data as of 4:00pm et	53.82	-0.21	7,487,912	54.08	53.70	54.08				12.6	$187.1b	2.71%			
easystockalterts	wmt	-0.41%	53.86	53.82	-0.22	7142856	54.08	53.70	54.08	57.90	45.00		12.55				4.29	
eresearch-fidelity-com	wmt	-0.39%	53.8700	53.8200	-0.2100	7,488,045	54.0800	53.7000	54.0800	57.8975	49.0875	3,472,560,000	12.55	$187.80b	2.70%	$0.365000		
finance-abc7-com	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,487,912	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
financial-content	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	-0.4%	$53.87	53.82	-0.21	7,488,245	54.08	53.70	54.08	57.89	49.08	3.47 bil	11.7	187 bil	2.7	1.46	4.59	
finviz	wmt	-0.39%	53.87			7,487,012			54.08	-5.70%	12.51%	3.47b	12.58	187.80b		1.46	4.30	
fool	wmt	-0.54%	$53.79	$53.82	-0.29	6,293,260	$54.08	$53.70	$54.08	$57.90	$49.09		11.80	$186.79b	2.00%	1.46		
foxbusiness	wmt		$53.87		-0.21	7,488,045			$54.08									
google-finance	wmt	(-0.39%)	53.87	53.82	-0.21	7.49m	54.08	53.70		57.90	49.09	3.47b	12.52	187.07b	2.71	0.37	4.30	
howthemarketworks	wmt	-0.388%	53.87	53.82	-0.21	7,487,912	54.08	53.7	54.08									
hpcwire	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
insidestocks	wmt	-0.54%	53.79	53.82	-0.29	6158571	54.08	53.70					price earnings ratio: 12.84					
investopedia	wmt	-0.41 %	$53.86	53.82	-0.22				54.08									
investorguide	wmt	-0.39%	53.87	53.82	-0.21		53.98	53.75		57.90	47.77		11.81	187.1b			4.579	
marketintellisearch	wmt	-0.39 %	$53.87	$53.78	-0.21	7388.10k	$54.08	$53.70	$54.08			3472.56m	12.58	187.80b	2.7 %		4.30	
marketwatch	wmt	-0.39%	$53.85	open: 53.82	-0.21	5,484	$54.08	$53.70	$54.08	$57.90	$49.09		12.22	$186.55b	2.71%	0.37	4.41	
minyanville	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
msn-money	wmt	-0.39%	53.87	53.82	-0.21	7.49 mil	54.08	53.70	54.08	57.90	49.09	3.47 bil	12.56	187.8 bil	2.70%	1.46	4.58	
nasdaq-com	wmt	0.37%	$ 53.88		0.20	6,927,925	$ 54.08	$ 53.70	$ 54.08	$ 57.8975	$ 49.0875	3,487,721,000	11.74	$ 187,918,407,480	2.7 %	$1.460000	$ 4.59	
optimum	wmt	-0.52%	53.80 ( 3:55 pm edt)	53.82	-0.28	6,830,370	54.08	53.70	54.08	57.90	45.00	3.47b	12.5	186.8b	2.71	1.46	4.29	
paidcontent	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,488,045	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
pc-quote	wmt	-0.39%	53.87	53.82	-0.21	7,493,445	54.08	53.7	54.08	57.90	49.09	3,486,097,086	12.60606	187,796,050,000		0.365		
personal-wealth-biz	wmt	-0.39%	53.87	53.82	-0.21	7,487,145	54.08	53.70	54.08	57.90	47.77		11.81		2.47	1.336	4.579	
predictwallstreet	wmt	-0.59%	53.76		-0.32	6,768,378												
raymond-james	wmt	-0.39	53.87	53.82	-0.21	7,488,045	54.08	53.70	53.87	57.90	49.09		12.47				4.32	
renewable-energy-world	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,487,912	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
screamingmedia	wmt	-0.39%	$	open: 53.82	-0.21	5,484	$54.08	$53.70	$54.08	$57.90	$49.09		12.22	$186.55b	2.71%	0.37	4.41	
scroli	wmt	-0.39%	wmt 53.87	53.82	-0.21	6,644,233	54.08	53.70	54.08	57.90	49.09		12.52				4.30	
simple-stock-quotes	wmt	-0.39%	last trade: 53.87		change: -0.210								p/e ratio: 11.81					
smartmoney	wmt	(-0.39%)	53.87	$53.82	-0.21	7,487,912	$54.08	$53.70	$54.08	$57.90	$49.09			187,796,100	2.70%	$0.37		
stocknod	wmt	-0.3883%	53.87 usd	53.82	-0.2100	7,487,912	54.08	53.70	54.08	57.90	45.00	3,472,560,467						
stockpickr	wmt	-0.39%	$53.87 -0.21 | -0.39%	53.82	-0.21	6.94m	54.08	53.70	54.08	57.90	49.09							
stocksmart	wmt	%	$54.33	53.98		727,637	55.16	54.25										
stocktwits	wmt	-0.41%	53.86		-0.22													
streetinsider-com	wmt	0.41%	53.86	$53.82	-0.22	7,142,856	$54.08	$53.70	$54.08	$57.90	$45.00		12.55				$4.29	
thecramerreport	wmt		54.08	54.25	-0.41	9133480	54.32	53.77										
thestree	wmt	-0.39%	$53.87	53.82	-0.21	7488045	54.08	53.7	54.08	-57.9	49.09	3.472560467e9		1.89219819847e11				
tickerspy	wmt	-0.41%	$53.86	53.82	-0.22	7,142,856	54.08	53.70	54.08	57.90	49.09		12.6	188.1b	2.70%	$0.36		
tmx-quotemedia	wmt	-0.39%	53.870	53.820	-0.210	7,488,045	54.080	53.700	54.080	57.898	49.088	3,472,560,467	11.80	187,066,832,357	2.700	0.365 usd	4.57	
updown	wmt	-0.39%	$53.87	$53.82	-$0.21	7,487,912	$54.08	$53.70	$54.08	$57.90	$49.09	3491.19b	11.77	$187.79b			4.59	
wallstreetsurvivor	wmt	-0.39%	53.87	53.82	-0.21	7,487,912	54.08	53.70		57.90	50.00		11.80	$188b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.39%	53.87	53.82	0.21	7,487,145	54.08	53.70	54.08	57.90	49.09		11.76	187.07b	2.70%	1.46	4.58	
ycharts-com	wmt	-0.41%	53.86		-0.22					57.90	49.09		11.79	187.77b	2.81%		4.57	
zacks	wmt	(-0.39%)	53.87		-0.21	vol.  7,488,045	54.08	53.70		57.90	48.79		12.91	187.80 b	2.70	1.46	4.19	
advfn	bre	-1.10	52.1	52.13	-0.58	582093	52.4	51.89										
barchart	bre	-1.10%	52.10	52.13	-0.58	582,093	52.40	51.89	52.68	52.75	35.43		26.76	$3.37 b	2.85%	$1.50	+0.71	
barrons	bre	1.10%	52.10	52.13	-0.58	574,372	52.40	51.89				61.42 million		$3.87 billion	2.88%	$0.38		
bloomberg	bre	-1.101%	52.100	52.130	-0.580	582,093	52.400	51.890		52.75	36.42	73.429mil	118.409	3,825.666mil	2.880	0.375 regular cash	0.440	
boston-com	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
bostonmerchant	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
business-insider	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
chron	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
cio-com	bre	-1.10%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296	2605	3b	2.8	1.5		
cnn-money	bre	-1.10%	52.10	52.13	-0.58	582,093	52.40	51.89	52.68				2,605.0	$3.4b	2.88%			
easystockalterts	bre	-1.11%	52.10	52.13	-0.58	582093	52.40	51.89	52.68	52.75	36.36		2,605.00				0.02	
eresearch-fidelity-com	bre	-1.10%	52.1000	52.1300	-0.5800	582,093	52.4000	51.8900	52.6800	52.7500	36.4200	73,429,000	1,317.00	$3.87b	2.85%	$0.375000		
finance-abc7-com	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
finance-abc7chicago-com	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
financial-content	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
finapps-forbes-com	bre	-1.1%	$52.10	52.13	-0.58	582,093	52.40	51.89	52.68	52.75	36.42	73 mil	73.4	4 bil	2.9	1.50	0.71	
finviz	bre	-1.10%	52.10			582,093			52.68	-1.23%	48.00%	64.09m	1736.67	3.34b		1.50	0.03	
fool	bre	-1.10%	$52.10	$52.13	-0.58	574,002	$52.40	$51.89	$52.68	$52.75	$36.42		75.30	$3.41b	4.70%	1.50		
foxbusiness	bre		$52.10		-0.58	582,093			$52.68									
google-finance	bre	(-1.10%)	52.10	52.13	-0.58	582,093.00	52.40	51.89		52.75	36.42	65.43m	1,954.24	3.41b	2.88	0.38	0.03	
howthemarketworks	bre	-1.101%	52.1	52.13	-0.58	574,372	52.4	51.89	52.68									
hpcwire	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
insidestocks	bre	-1.10%	52.10	52.13	-0.58	574372	52.40	51.89					price earnings ratio: 32.36					
investopedia	bre	-1.10 %	$52.10	52.13	-0.58				52.68									
investorguide	bre	-1.14%	52.08	52.13	-0.60		52.39	52.10		51.08	35.09		73.88	3.408b			0.713	
marketintellisearch	bre	-1.1 %	$52.10	$52.13	-0.58	590.50k	$52.40	$51.89	$52.68			64.09m	1,756.00	3.38b	2.85 %		0.03	
marketwatch	bre	-1.10%	$52.10	open: 52.13	-0.58	8,091	$52.40	$51.89	$52.68	$52.75	$36.42		50.46	$3.87b	2.88%	0.38	1.03	
minyanville	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
msn-money	bre	-1.10%	52.10	52.13	-0.58	582,093	52.40	51.89	52.68	52.75	36.42	73.43 mil	2,605.00	3.87 bil	2.85%	1.50	0.70	
nasdaq-com	bre	1.1%	$ 52.10		0.58	582,093	$ 52.40	$ 51.89	$ 52.68	$ 52.75	$ 36.42	65,429,000	73.38	$ 3,408,850,900	2.85 %	$1.500000	$ 0.71	
optimum	bre	-1.10%	52.10 ( 4:15 pm edt)	52.13	-0.58	582,093	52.40	51.89	52.68	52.75	36.36	65.43m	2605.0	3.4b	2.88	1.50	0.02	
paidcontent	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
pc-quote	bre	-1.10%	52.1	52.13	-0.58	582,093	52.4	51.89	52.68	52.75	36.42	74,246,443	2634.0	3,868,240,000		0.375		
personal-wealth-biz	bre	-1.10%	52.10	52.13	-0.58	582,093	52.40	51.89	52.68	51.08	35.09		73.88		2.85	1.50	0.713	
predictwallstreet	bre	-1.10%	52.10		-0.58	582,093												
raymond-james	bre	-1.10	52.10	52.13	-0.58	582,093	52.40	51.89	52.10	52.75	36.42		1,302.50				0.04	
renewable-energy-world	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
screamingmedia	bre	-1.10%	$	open: 52.13	-0.58	8,091	$52.40	$51.89	$52.68	$52.75	$36.42		50.46	$3.87b	2.88%	0.38	1.03	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	-1.10%	last trade: 52.10		change: -0.580								p/e ratio: 73.88					
smartmoney	bre	(-1.10%)	52.10	$52.13	-0.58	582,093	$52.40	$51.89	$52.68	$52.75	$36.42			3,446,800	2.85%	$0.38		
stocknod	bre	-1.101%	52.10 usd	52.13	-0.5800	582,093	52.40	51.89	52.68	52.75	36.42	65,429,296						
stockpickr	bre	-1.10%	$52.10 -0.58 | -1.10%	52.13	-0.58	582.09k	52.40	51.89	52.68	52.75	36.42							
stocksmart	bre	%	$49.71	43.57		65,241	50.96	49.55										
stocktwits	bre	-1.14%	52.08		-0.60													
streetinsider-com	bre	1.1%	52.10	$52.13	-0.58	582,093	$52.40	$51.89	$52.68	$52.75	$36.36		2,605.00				$0.02	
thecramerreport	bre		52.10	52.13	-0.58	582093	52.40	51.89										
thestree	bre	-1.1%	$52.1	52.13	-0.58	582093	52.4	51.89	52.68	-52.75	36.42	6.5429296e7		3.449432485e9				
tickerspy	bre	-1.10%	$52.10	52.13	-0.58	582,093	52.40	51.89	52.68	52.75	36.42		2634.0	3.4b	2.85%	$0.38		
tmx-quotemedia	bre	-1.10%	52.100	52.130	-0.580	582,093	52.400	51.890	52.680	52.750	36.420	65,429,296	75.30	3,408,866,322	2.879	0.375 usd	0.70	
updown	bre	-1.10%	$52.10	$52.13	-$0.58	574,002	$52.40	$51.89	$52.68	$52.75	$36.42	65.42b	73.57	$3.44b			0.72	
wallstreetsurvivor	bre	-1.10%	52.10	52.13	-0.58	574,372	52.40	51.89		52.75	38.72		75.30	$3b	2.80%	1.50 -	0.67	
yahoo-finance	bre	1.10%	52.10	52.13	0.58	582,093	52.40	51.89	52.68	52.75	36.42		73.07	3.41b	2.80%	1.50	0.71	
ycharts-com	bre	-1.14%	52.08		-0.60					52.71	36.42		72.33	3.37b	3.03%		0.72	
zacks	bre	(-1.10%)	52.10		-0.58	vol.  582,093	52.40	51.89		52.75	36.36		26.74	3.87 b	2.85	1.50	1.97	
advfn	ctas	-1.88	32.93	33.11	-0.63	1068436	33.27	32.76										
barchart	ctas	-1.88%	32.93	33.11	-0.63	986,372	33.27	32.76	33.56	34.44	24.36		22.16	$4.78 b	1.44%	$0.49	+1.19	
barrons	ctas	1.88%	32.93	33.11	-0.63	1.059m	33.27	32.76				152.86 million		$4.96 billion	1.49%	$0.49		
bloomberg	ctas	-1.877%	32.930	33.110	-0.630	1,068,436	33.270	32.760		34.44	24.79	145.303mil	21.808	4,784.838mil	1.490	0.490 regular cash	1.510	
boston-com	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323						
bostonmerchant	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323						
business-insider	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323						
chron	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323						
cio-com	ctas	-1.88%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323	21.25	5b	1.5	0.49		
cnn-money	ctas	-1.88%	32.93	33.11	-0.63	1,059,720	33.27	32.76	33.56				21.2	$4.8b	1.49%			
easystockalterts	ctas	-1.90%	32.93	33.11	-0.63	1066948	33.27	32.76	33.56	34.44	24.40		21.25				1.55	
eresearch-fidelity-com	ctas	-1.88%	32.9300	33.1100	-0.6300	1,068,436	33.2700	32.7600	33.5600	34.4400	24.6700	145,303,000	21.65	$4.88b	1.46%	$0.490000		
finance-abc7-com	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
finance-abc7chicago-com	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
financial-content	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
finapps-forbes-com	ctas	-1.9%	$32.93	33.11	-0.63	1,066,822	33.27	32.76	33.56	34.44	24.67	145 mil	21.2	5 bil	1.5	0.49	1.55	
finviz	ctas	-1.88%	32.93			1,066,522			33.56	-4.38%	35.88%	145.30m	21.79	4.88b		0.49	1.54	
fool	ctas	-1.88%	$32.93	$33.11	-0.63	1,066,281	$33.27	$32.76	$33.56	$34.44	$24.67		21.70	$4.78b	1.90%	0.49		
foxbusiness	ctas		$32.93		-0.63	1,069,736			$33.56									
google-finance	ctas	(-1.88%)	32.93	33.11	-0.63	1.07m	33.27	32.76		34.44	24.67	145.30m	21.33	4.78b	1.49	0.49	1.54	
howthemarketworks	ctas	-1.877%	32.93	33.11	-0.63	1,063,750	33.27	32.76	33.56									
hpcwire	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,068,436	33.27	32.76	33.56	34.44	24.67	145,303,323						
insidestocks	ctas	-1.88%	32.93	33.11	-0.63	1068436	33.27	32.76					price earnings ratio: 21.81					
investopedia	ctas	-1.88 %	$32.93	33.11	-0.63				33.56									
investorguide	ctas	-1.88%	32.93	33.12	-0.63		33.27	32.76		32.63	23.50		21.67	4.785b			1.549	
marketintellisearch	ctas	-1.88 %	$32.93	$33.12	-0.63	1047.70k	$33.27	$32.76	$33.56			145.30m	21.79	4.88b	1.46 %		1.54	
marketwatch	ctas	-1.88%	$32.93	open: 33.11	-0.63	8,568	$33.27	$32.76	$33.56	$34.44	$24.79		22.67	$4.96b	1.49%	0.49	1.45	
minyanville	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
msn-money	ctas	-1.88%	32.93	33.11	-0.63	1.07 mil	33.27	32.76	33.56	34.44	24.67	145.30 mil	21.25	4.88 bil	1.46%	0.49	1.54	
nasdaq-com	ctas	1.88%	$ 32.93	$ 33.11	0.63	1,068,436	$ 33.27	$ 32.76	$ 33.56	$ 34.44	$ 24.67	145,303,000	21.25	$ 4,784,827,790	1.46 %	$0.490000	$ 1.55	
optimum	ctas	-1.88%	32.93 ( 4:00 pm edt)	33.11	-0.63	1,063,750	33.27	32.76	33.56	34.44	24.40	145.30m	21.2	4.8b	1.49	0.49	1.55	
paidcontent	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
pc-quote	ctas	-1.88%	32.93	33.11	-0.63	1,068,436	33.27	32.76	33.56	34.44	24.67	148,082,864	21.65161	4,876,369,000		0.49		
personal-wealth-biz	ctas	-1.88%	32.93	33.12	-0.63	1,069,736	33.27	32.76	33.56	32.63	23.50		21.67		1.46	0.49	1.549	
predictwallstreet	ctas	-1.88%	32.93		-0.63	1,066,822												
raymond-james	ctas	-1.88	32.93	33.11	-0.63	1,066,822	33.27	32.76	32.93	34.44	24.79		21.25				1.55	
renewable-energy-world	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,065,334	33.27	32.76	33.56	34.44	24.67	145,303,323						
screamingmedia	ctas	-1.88%	$	open: 33.11	-0.63	8,568	$33.27	$32.76	$33.56	$34.44	$24.79		22.67	$4.96b	1.49%	0.49	1.45	
scroli	ctas	-1.88%	ctas 32.93	33.11	-0.63	871,666	33.27	32.76	33.56	34.44	24.67		21.33				1.54	
simple-stock-quotes	ctas	-1.88%	last trade: 32.93		change: -0.630								p/e ratio: 21.67					
smartmoney	ctas	(-1.88%)	32.93	$33.11	-0.63	1,068,436	$33.27	$32.76	$33.56	$34.44	$24.67			4,876,400	1.46%	$0.49		
stocknod	ctas	-1.877%	32.93 usd	33.11	-0.6300	1,066,948	33.27	32.76	33.56	34.44	24.67	145,303,323						
stockpickr	ctas	-1.88%	$32.93 -0.63 | -1.88%	33.11	-0.63	1.07m	33.27	32.76	33.56	34.44	24.67							
stocksmart	ctas	%	$31.87	28.01		183,150	32.84	31.86										
stocktwits	ctas	-1.88%	32.93		-0.63													
streetinsider-com	ctas	1.88%	32.93	$33.11	-0.63	1,066,948	$33.27	$32.76	$33.56	$34.44	$24.40		21.25				$1.55	
thecramerreport	ctas		33.56	33.80	-0.56	1061549	33.905	33.42										
thestree	ctas	-1.88%	$32.93	33.11	-0.63	1068436	33.27	32.76	33.56	-34.44	24.67	1.45303323e8		4.957749381e9				
tickerspy	ctas	-1.88%	$32.93	33.11	-0.63	1,068,436	33.27	32.76	33.56	34.44	24.67		21.7	4.8b	1.46%	$0.49		
tmx-quotemedia	ctas	-1.88%	32.930	33.110	-0.630	1,069,736	33.270	32.760	33.560	34.440	24.790	145,303,323	21.70	4,784,838,426	1.460	0.490 usd	1.55	
updown	ctas	-1.88%	$32.93	$33.11	-$0.63	1,059,120	$33.27	$32.76	$33.56	$34.44	$24.79	145.30b	21.58	$4.87b			1.56	
wallstreetsurvivor	ctas	-1.88%	32.93	33.11	-0.63	1,063,750	33.27	32.76		34.44	24.99		21.70	$5b	1.50%	0.48 -	1.40	
yahoo-finance	ctas	1.88%	32.93	33.12	0.63	1,068,136	33.27	32.76	33.56	34.44	24.67		21.26	4.78b	1.50%	0.49	1.55	
ycharts-com	ctas	-1.88%	32.93		-0.63					34.44	24.79		21.25	4.78b	1.53%		1.55	
zacks	ctas	(-1.88%)	32.93		-0.63	vol.  1,068,436	33.27	32.76		34.44	24.40		21.79	4.88 b	1.46	0.49	1.54	
advfn	solr	-4.18	15.82	16.25	-0.69	4716214	16.45	15.68										
barchart	solr	-4.18%	15.82	16.25	-0.69	4,643,757	16.45	15.68	16.51	17.50	5.90		13.58	$1.98 b			+1.26	
barrons	solr	4.18%	15.82	16.25	-0.69	4.716m	16.45	15.68				140.90 million		$2.15 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-4.179%	15.820	16.250	-0.690	4,716,214	16.450	15.680		17.50	5.90	125.894mil	12.556	1,991.637mil			1.260	
boston-com	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
bostonmerchant	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
business-insider	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
chron	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
cio-com	solr	-4.18%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592	12.76	2b				
cnn-money	solr	-4.18%	15.82	16.25	-0.69	4,716,214	16.45	15.68	16.51				12.8	$2.0b				
easystockalterts	solr	-4.25%	15.82	16.25	-0.69	4716214	16.45	15.68	16.51	17.50	5.73		12.76				1.24	
eresearch-fidelity-com	solr	-4.18%	15.8200	16.2500	-0.6900	4,716,214	16.4500	15.6800	16.5100	17.5000	5.8701	125,894,000	13.00	$2.08b				
finance-abc7-com	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
finance-abc7chicago-com	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
financial-content	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
finapps-forbes-com	solr	-4.2%	$15.82	16.25	-0.69	4,716,214	16.45	15.68	16.51	17.50	5.87	126 mil	12.6	2 bil	0.0	0.00	1.26	
finviz	solr	-4.18%	15.82			4,716,214			16.51	-9.60%	169.51%	125.89m	12.56	1.99b			1.26	
fool	solr	-4.18%	$15.82	$16.25	-0.69	4,716,214	$16.45	$15.68	$16.51	$17.50	$5.87		13.30	$1.99b				
foxbusiness	solr		$15.82		-0.69	4,721,309			$16.51									
google-finance	solr	(-4.18%)	15.82	16.25	-0.69	4.72m	16.45	15.68		17.50	5.87	125.89m	12.54	1.99b			1.26	
howthemarketworks	solr	-4.179%	15.82	16.25	-0.69	4,705,310	16.45	15.68	16.51									
hpcwire	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
insidestocks	solr	-4.18%	15.82	16.25	-0.69	4716214	16.45	15.68					price earnings ratio: 12.56					
investopedia	solr	-4.18 %	$15.82	16.25	-0.69				16.51									
investorguide	solr	-4.18%	15.82	16.21	-0.69		16.45	15.68		13.35	4.96		13.31	1.992b			1.24	
marketintellisearch	solr	-4.18 %	$15.82	$16.21	-0.69	4663.40k	$16.44	$15.68	$16.51			125.89m	13.10	2.08b	0.0 %		1.26	
marketwatch	solr	-4.18%	$15.80	open: 16.25	-0.69	12,929	$16.45	$15.68	$16.51	$17.50	$5.90		11.58	$2.15b			1.37	
minyanville	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
msn-money	solr	-4.18%	15.82	16.25	-0.69	4.72 mil	16.45	15.68	16.51	17.50	5.87	125.89 mil	12.76	2.08 bil			1.26	
nasdaq-com	solr	4.18%	$ 15.82	$ 16.25	0.69	4,716,214	$ 16.45	$ 15.68	$ 16.51	$ 17.50	$ 5.8701	125,894,000	12.56	$ 1,991,643,080			$ 1.26	
optimum	solr	-4.18%	15.82 ( 4:30 pm edt)	16.25	-0.69	4,716,214	16.45	15.68	16.51	17.50	5.73	125.89m	12.8	2.0b			1.24	
paidcontent	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
pc-quote	solr	-4.18%	15.82	16.25	-0.69	4,716,214	16.45	15.68	16.51	17.50	5.87	131,384,956	13.31452	2,078,510,000				
personal-wealth-biz	solr	-4.18%	15.82	16.21	-0.69	4,721,309	16.45	15.68	16.51	13.35	4.96		13.31			0.00	1.24	
predictwallstreet	solr	-4.36%	15.79		-0.72	4,628,184												
raymond-james	solr	-4.18	15.82	16.25	-0.69	4,716,214	16.45	15.68	15.82	17.50	5.90		12.56				1.26	
renewable-energy-world	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
screamingmedia	solr	-4.18%	$	open: 16.25	-0.69	13,004	$16.45	$15.68	$16.51	$17.50	$5.90		11.58	$2.15b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-4.18%	last trade: 15.82		change: -0.690								p/e ratio: 13.31					
smartmoney	solr	(-4.18%)	15.82	$16.25	-0.69	4,716,214	$16.45	$15.68	$16.51	$17.50	$5.87			2,078,500	0.00%	$0.00		
stocknod	solr	-4.179%	15.82 usd	16.25	-0.6900	4,716,214	16.45	15.68	16.51	17.50	5.870	125,893,592						
stockpickr	solr	-4.18%	$15.82 -0.69 | -4.18%	16.25	-0.69	4.72m	16.45	15.68	16.51	17.50	5.87							
stocksmart	solr	%	$12.11	9.04		467,563	12.65	12.1										
stocktwits	solr	-4.30%	15.80		-0.71													
streetinsider-com	solr	4.18%	15.82	$16.25	-0.69	4,716,214	$16.45	$15.68	$16.51	$17.50	$5.73		12.76				$1.24	
thecramerreport	solr		16.51	16.59	-0.60	5065213	16.60	16.05										
thestree	solr	-4.18%	$15.82	16.25	-0.69	4716214	16.45	15.68	16.51	-17.5	5.87	1.25893592e8		2.154039359e9				
tickerspy	solr	-4.18%	$15.82	16.25	-0.69	4,716,214	16.45	15.68	16.51	17.50	5.87		13.3	2.0b	0.00%	$0.00		
tmx-quotemedia	solr	-4.18%	15.820	16.250	-0.690	4,721,309	16.450	15.680	16.510	17.500	5.900	125,893,592	13.30	1,991,636,625			1.24	
updown	solr	-4.18%	$15.82	$16.25	-$0.69	4,701,180	$16.45	$15.68	$16.51	$17.50	$5.90	125.89b	13.10	$2.07b			1.26	
wallstreetsurvivor	solr	-4.18%	15.82	16.25	-0.69	4,705,310	16.45	15.68		17.50	6.48		13.30	$2b			1.24	
yahoo-finance	solr	4.18%	15.82	16.21	0.69	4,716,214	16.45	15.68	16.51	17.50	5.87		12.76	1.99b			1.24	
ycharts-com	solr	-4.30%	15.80		-0.71					17.50	5.90		12.54	1.97b	0.00%		1.26	
zacks	solr	(-4.18%)	15.82		-0.69	vol.  4,716,214	16.45	15.68		17.50	5.73		13.1	2.08 b	0.00	0.00	1.26	
advfn	brs	-2.24	50.12	50.56	-1.15	167822	50.74	49.54										
barchart	brs	-2.24%	50.12	50.56	-1.15	167,822	50.74	49.54	51.27	52.20	30.47		15.15	$1.82 b	1.19%	$0.60	+3.60	
barrons	brs	2.24%	50.12	50.56	-1.15	163,279	50.74	49.54				36.73 million		$1.84 billion	1.20%	$0.15		
bloomberg	brs	-2.243%	50.120	50.560	-1.150	167,822	50.740	49.540		52.39	30.58	36.298mil	14.198	1,819.238mil	0.299	0.150 regular cash	3.530	
boston-com	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
bostonmerchant	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
business-insider	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
chron	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
cio-com	brs	-2.24%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648	13.92	2b	1.2	0.6		
cnn-money	brs	-2.24%today&rsquo;s change	50.12data as of 4:05pm et	50.56	-1.15	167,822	50.74	49.54	51.27				13.9	$1.8b	1.20%			
easystockalterts	brs	-2.27%	50.12	50.56	-1.15	167822	50.74	49.54	51.27	52.39	30.58		13.92				3.60	
eresearch-fidelity-com	brs	-2.24%	50.1200	50.5600	-1.1500	167,822	50.7400	49.5400	51.2700	52.3900	30.5807	36,298,000	14.24	$1.86b	1.17%	$0.150000		
finance-abc7-com	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
finance-abc7chicago-com	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
financial-content	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
finapps-forbes-com	brs	-2.2%	$50.12	50.56	-1.15	167,822	50.74	49.54	51.27	52.39	30.58	36 mil	13.9	2 bil	1.2	0.60	3.60	
finviz	brs	-2.24%	50.12			167,822			51.27	-3.98%	64.51%	36.30m	14.24	1.86b		0.60	3.60	
fool	brs	-2.24%	$50.12	$50.56	-1.15	163,279	$50.74	$49.54	$51.27	$52.39	$30.58		14.20	$1.82b		0.60		
foxbusiness	brs		$50.12		-1.15	167,822			$51.27									
google-finance	brs	(-2.24%)	50.12	50.56	-1.15	167,822.00	50.74	49.54		52.39	30.58	36.30m	13.93	1.82b	1.20	0.15	3.60	
howthemarketworks	brs	-2.243%	50.12	50.56	-1.15	163,279	50.74	49.54	51.27									
hpcwire	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
insidestocks	brs	-2.24%	50.12	50.56	-1.15	163279	50.74	49.54					price earnings ratio: 15.01					
investopedia	brs	-2.24 %	$50.12	50.56	-1.15				51.27									
investorguide	brs	-2.24%	50.12		-1.15		50.74	49.69		52.39	28.32		14.24	1.820b			3.60	
marketintellisearch	brs	-2.24 %	$50.12	$0.00	-1.15	151.90k	$50.74	$49.54	$51.27			36.30m	14.24	1.86b	1.17 %		3.60	
marketwatch	brs	-2.24%	$50.12	open: 50.56	-1.15	5,443	$50.74	$49.54	$51.27	$52.39	$30.58		13.88	$1.84b	1.20%	0.15	3.61	
minyanville	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
msn-money	brs	-2.24%	50.12	50.56	-1.15	167,822	50.74	49.54	51.27	52.39	30.58	36.30 mil	13.92	1.86 bil	1.17%	0.60	3.60	
nasdaq-com	brs	2.24%	$ 50.12		1.15	167,822	$ 50.74	$ 49.54	$ 51.27	$ 52.39	$ 30.5807	36,318,000	13.92	$ 1,820,258,160	1.17 %	$0.600000	$ 3.60	
optimum	brs	-2.24%	50.12 ( 4:15 pm edt)	50.56	-1.15	163,279	50.74	49.54	51.27	52.39	30.58	36.30m	13.9	1.8b	1.20	0.60	3.60	
paidcontent	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
pc-quote	brs	-2.24%	50.12	50.56	-1.15	167,822	50.74	49.54	51.27	52.39	30.58	37,130,856	14.24167	1,860,999,000		0.15		
personal-wealth-biz	brs	-2.24%	50.12		-1.15	167,822	50.74	49.54	51.27	52.39	28.32		14.24		0.29	0.15	3.60	
predictwallstreet	brs	-2.24%	50.12		-1.15	167,822												
raymond-james	brs	-2.24	50.12	50.56	-1.15	167,822	50.74	49.54	50.12	52.39	30.58		13.66				3.67	
renewable-energy-world	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
screamingmedia	brs	-2.24%	$	open: 50.56	-1.15	5,443	$50.74	$49.54	$51.27	$52.39	$30.58		13.88	$1.84b	1.20%	0.15	3.61	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-2.24%	last trade: 50.12		change: -1.150								p/e ratio: 14.24					
smartmoney	brs	(-2.24%)	50.12	$50.56	-1.15	167,822	$50.74	$49.54	$51.27	$52.39	$30.58			1,861,000	1.17%	$0.15		
stocknod	brs	-2.243%	50.12 usd	50.56	-1.150	167,822	50.74	49.54	51.27	52.39	30.58	36,297,648						
stockpickr	brs	-2.24%	$50.12 -1.15 | -2.24%	50.56	-1.15	167.82k	50.74	49.54	51.27	52.39	30.58							
stocksmart	brs	%	$44.41	47.4		19,379	46.1	44.34										
stocktwits	brs	-2.24%	50.12		-1.15													
streetinsider-com	brs	2.24%	50.12	$50.56	-1.15	167,822	$50.74	$49.54	$51.27	$52.39	$30.58		13.92				$3.60	
thecramerreport	brs		51.27	49.85	+0.68	167915	51.43	49.76										
thestree	brs	-2.24%	$50.12	50.56	-1.15	167822	50.74	49.54	51.27	-52.39	30.58	3.6317905e7		1.836298012e9				
tickerspy	brs	-2.24%	$50.12	50.56	-1.15	167,822	50.74	49.54	51.27	52.39	30.58		14.2	1.8b	1.17%	$0.15		
tmx-quotemedia	brs	-2.24%	50.120	50.560	-1.150	167,822	50.740	49.540	51.270	52.390	30.581	36,317,905	14.20	1,820,253,399	1.170	0.150 usd	3.60	
updown	brs	-2.24%	$50.12	$50.56	-$1.15	162,379	$50.74	$49.54	$51.27	$52.39	$30.58	36.31b	13.97	$1.86b			3.67	
wallstreetsurvivor	brs	-2.24%	50.12	50.56	-1.15	163,279	50.74	49.54		52.39	32.00		14.20	$2b	1.20%		3.60	
yahoo-finance	brs	2.24%	50.12	50.54	1.15	167,822	50.74	49.54	51.27	52.39	30.58		13.92	1.82b	1.20%	0.60	3.60	
ycharts-com	brs	-2.24%	50.12		-1.15					52.39	30.58		13.92	1.82b	1.33%		3.60	
zacks	brs	(-2.24%)	50.12		-1.15	vol.  167,822	50.74	49.54		52.39	30.58		15.35	1.86 b	1.17	0.60	3.34	
advfn	gsm	-2.30	23.82	24.01	-0.56	739285	24.11	23.49										
barchart	gsm	-2.30%	23.82	24.01	-0.56	739,285	24.11	23.49	24.38	24.80	9.71		38.78	$1.79 b	0.61%	$0.15	+0.57	
barrons	gsm	2.30%	23.82	24.01	-0.56	739,285	24.11	23.49				74.77 million		$1.84 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	-2.297%	23.820	24.010	-0.560	739,285	24.110	23.490		24.80	9.80	75.209mil	36.091	1,791.483mil	0.630	0.150 regular cash	0.660	
boston-com	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
bostonmerchant	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
business-insider	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
chron	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
cio-com	gsm	-2.30%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207	41.79	2b	0.6	0.15		
cnn-money	gsm	-2.30%	23.82	24.01	-0.56	733,926	24.11	23.49	24.38				41.8	$1.8b	0.63%			
easystockalterts	gsm	-2.33%	23.82	24.01	-0.56	739285	24.11	23.49	24.38	24.80	9.80		41.79				0.57	
eresearch-fidelity-com	gsm	-2.30%	23.8200	24.0100	-0.5600	739,285	24.1100	23.4900	24.3800	24.8000	9.8000	75,209,000	42.77	$1.83b	0.62%	$0.150000		
finance-abc7-com	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
finance-abc7chicago-com	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
financial-content	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
finapps-forbes-com	gsm	-2.3%	$23.82	24.01	-0.56	739,285	24.11	23.49	24.38	24.80	9.80	75 mil	41.8	2 bil	0.6	0.15	0.57	
finviz	gsm	-2.30%	23.82			738,885			24.38	-3.95%	145.33%	75.21m	42.77	1.83b		0.15	0.57	
fool	gsm	-2.30%	$23.82	$24.01	-0.56	733,926	$24.11	$23.49	$24.38	$24.80	$9.80		42.80	$1.79b		0.15		
foxbusiness	gsm		$23.82		-0.56	739,685			$24.38									
howthemarketworks	gsm	-2.297%	23.82	24.01	-0.56	733,926	24.11	23.49	24.38									
hpcwire	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,485	24.11	23.49	24.38	24.80	9.800	75,209,207						
insidestocks	gsm	-2.30%	23.82	24.01	-0.56	739485	24.11	23.49										
investopedia	gsm	-2.30 %	$23.82	24.01	-0.56				24.38									
investorguide	gsm	-2.30%	23.82	24.01	-0.56		24.11	23.49		24.80	9.59		41.96	1.784b			0.581	
marketintellisearch	gsm	-2.3 %	$23.82	$23.73	-0.56	726.40k	$24.11	$23.49	$24.38			75.21m	42.77	1.83b	0.62 %		0.57	
marketwatch	gsm	-2.30%	$23.82	open: 24.01	-0.56	5,459	$24.11	$23.49	$24.38	$24.80	$9.80		41.74	$1.84b			0.57	
minyanville	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
msn-money	gsm	-2.30%	23.82	24.01	-0.56	739,285	24.11	23.49	24.38	24.80	9.80	75.21 mil	41.07	1.83 bil	0.62%	0.15	0.57	
nasdaq-com	gsm	2.3%	$ 23.82	$ 24.01	0.56	739,285	$ 24.11	$ 23.49	$ 24.38	$ 24.80	$ 9.80	75,209,000	41.79	$ 1,791,478,380			$ 0.57	
optimum	gsm	-2.30%	23.82 ( 4:00 pm edt)	24.01	-0.56	739,285	24.11	23.49	24.38	24.80	9.80	75.21m	41.8	1.8b			0.57	
paidcontent	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
pc-quote	gsm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	gsm	-2.30%	23.82	23.735	-0.56	739,685	24.11	23.49	24.38	24.80	9.59		41.96		0.62	0.15	0.581	
predictwallstreet	gsm	-2.30%	23.82		-0.56	739,285												
raymond-james	gsm	-2.30	23.82	24.01	-0.56	739,285	24.11	23.49	23.82	24.80	9.80		40.37				0.59	
renewable-energy-world	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
screamingmedia	gsm	-2.30%	$	open: 24.01	-0.56	5,359	$24.11	$23.49	$24.38	$24.80	$9.80		41.74	$1.84b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	-2.30%	last trade: 23.82		change: -0.560								p/e ratio: 41.96					
smartmoney	gsm	(-2.30%)	23.82	$24.01	-0.56	739,285	$24.11	$23.49	$24.38	$24.80	$9.80			1,833,600	0.62%	$0.15		
stocknod	gsm	-2.297%	23.82 usd	24.01	-0.5600	739,285	24.11	23.49	24.38	24.80	9.800	75,209,207						
stockpickr	gsm	-2.30%	$23.82 -0.56 | -2.30%	24.01	-0.56	739.29k	24.11	23.49	24.38	24.80	9.80							
stocksmart	gsm	%	$21.335	17.04		86,020	22.72	21.18										
stocktwits	gsm	-2.28%	23.82		-0.56													
streetinsider-com	gsm	2.3%	23.82	$24.01	-0.56	739,285	$24.11	$23.49	$24.38	$24.80	$9.80		41.79				$0.57	
thecramerreport	gsm		23.82	23.735	-0.56	739285	24.11	23.49										
thestree	gsm	-2.3%	$23.82	24.01	-0.56	739285	24.11	23.49	24.38	-24.8	9.8	7.5209207e7		1.837360927e9				
tickerspy	gsm	-2.30%	$23.82	24.01	-0.56	739,285	24.11	23.49	24.38	24.80	9.80		42.0	1.8b	0.62%	$0.15		
tmx-quotemedia	gsm	-2.30%	23.820	24.010	-0.560	739,685	24.110	23.490	24.380	24.800	9.800	75,209,207	42.80	1,791,483,311	0.615	0.150 usd	0.57	
updown	gsm	-2.30%	$23.82	$24.01	-$0.56	733,826	$24.11	$23.49	$24.38	$24.80	$9.80	75.20b	41.55	$1.83b			0.59	
wallstreetsurvivor	gsm	-2.30%	23.82	24.01	-0.56	733,926	24.11	23.49		24.80	10.40		42.80	$2b	0.60%		0.46	
yahoo-finance	gsm	2.30%	23.82	23.74	0.56	739,285	24.11	23.49	24.38	24.80	9.80		41.00	1.78b	0.60%	0.15	0.58	
ycharts-com	gsm	-2.28%	23.82		-0.56					24.80	9.80		41.80	1.79b	0.72%		0.57	
zacks	gsm	(-2.30%)	23.82		-0.56	vol.  739,285	24.11	23.49		24.80	9.80		38.7	1.83 b	0.62	0.15	.63	
advfn	unp	-1.94	102.28	103.27	-2.02	3092843	103.456	101.41										
barchart	unp	-1.94%	102.28	103.16	-2.02	3,092,843	103.46	101.41	104.30	107.89	65.68		18.29	$50.18 b	1.79%	$1.90	+5.81	
barrons	unp	1.94%	102.28	103.27	-2.02	3.087m	103.46	101.41				502.90 million		$52.13 billion	1.86%	$0.48		
bloomberg	unp	-1.937%	102.280	103.270	-2.020	3,092,843	103.456	101.410		107.89	66.84	490.521mil	17.484	50,170.510mil	1.531	0.475 regular cash	5.850	
boston-com	unp	-1.937%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191						
bostonmerchant	unp	-1.937%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191						
business-insider	unp	-1.937%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191						
chron	unp	-1.937%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191						
cio-com	unp	-1.94%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191	17.63	50b	1.8	1.9		
cnn-money	unp	-1.94%	102.28	103.27	-2.02	3,086,616	103.46	101.41	104.30				17.6	$50.2b	1.86%			
easystockalterts	unp	-1.96%	102.28	103.27	-2.02	3086616	103.46	101.41	104.30	107.89	66.84		17.63				5.80	
eresearch-fidelity-com	unp	-1.94%	102.2800	103.2700	-2.0200	3,092,843	103.4560	101.4100	104.3000	107.8900	66.8400	490,521,000	17.95	$51.16b	1.82%	$0.475000		
finance-abc7-com	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
finance-abc7chicago-com	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
financial-content	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
finapps-forbes-com	unp	-1.9%	$102.28	103.27	-2.02	3,086,616	103.46	101.41	104.30	107.89	66.84	491 mil	17.6	50 bil	1.9	1.90	5.81	
finviz	unp	-1.94%	102.28			3,086,616			104.30	-5.20%	55.73%	490.52m	17.92	51.16b		1.90	5.82	
fool	unp	-1.94%	$102.28	$103.27	-2.02	3,086,616	$103.46	$101.41	$104.30	$107.89	$66.84		18.00	$50.17b	1.70%	1.90		
foxbusiness	unp		$102.28		-2.02	3,094,643			$104.30									
google-finance	unp	(-1.94%)	102.28	103.27	-2.02	3.09m	103.46	101.41		107.89	66.84	490.52m	17.57	50.17b	1.86	0.47	5.82	
howthemarketworks	unp	-1.937%	102.28	103.27	-2.02	3,086,616	103.456	101.41	104.3									
hpcwire	unp	-1.937%	102.28 usd	103.27	-2.020	3,092,843	103.46	101.41	104.30	107.89	66.84	490,521,191						
insidestocks	unp	-1.94%	102.28	103.16	-2.02	3086616	103.46	101.41					price earnings ratio: 17.60					
investopedia	unp	-1.94 %	$102.28	103.27	-2.02				104.30									
investorguide	unp	-1.95%	102.27	103.27	-2.03		103.39	101.56		104.77	66.84		17.93	50.166b			5.818	
marketintellisearch	unp	-1.94 %	$102.28	$103.27	-2.02	3059.30k	$103.46	$101.41	$104.30			490.52m	17.92	51.16b	1.82 %		5.82	
marketwatch	unp	-1.94%	$102.11	open: 103.27	-2.02	30,927	$103.46	$101.41	$104.30	$107.89	$66.84		19.92	$52.13b	1.86%	0.48	5.14	
minyanville	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
msn-money	unp	-1.94%	102.28	103.27	-2.02	3.09 mil	103.46	101.41	104.30	107.89	66.84	490.52 mil	17.60	51.16 bil	1.82%	1.90	5.82	
nasdaq-com	unp	1.94%	$ 102.28		2.02	3,086,616	$ 103.456	$ 101.41	$ 104.30	$ 107.89	$ 66.84	490,521,000	17.6	$ 50,170,487,880	1.82 %	$1.900000	$ 5.81	
optimum	unp	-1.94%	102.28 ( 4:00 pm edt)	103.27	-2.02	3,086,616	103.46	101.41	104.30	107.89	66.84	490.52m	17.6	50.2b	1.86	1.90	5.80	
paidcontent	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
pc-quote	unp	-1.94%	102.28	103.27	-2.02	3,092,843	103.456	101.41	104.3	107.89	66.84	500,347,311	17.95181	51,175,523,000		0.475		
personal-wealth-biz	unp	-1.94%	102.28	103.27	-2.02	3,094,643	103.456	101.41	104.30	104.77	66.84		17.93		1.50	1.565	5.818	
predictwallstreet	unp	-1.94%	102.28		-2.02	3,086,616												
raymond-james	unp	-1.94	102.28	103.27	-2.02	3,086,616	103.46	101.41	102.28	107.89	66.84		17.37				5.89	
renewable-energy-world	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,616	103.46	101.41	104.30	107.89	66.84	490,521,191						
screamingmedia	unp	-1.94%	$	open: 103.27	-2.02	29,127	$103.46	$101.41	$104.30	$107.89	$66.84		19.92	$52.13b	1.86%	0.48	5.14	
scroli	unp	-1.94%	unp 102.28	103.27	-2.02	2,702,118	103.46	101.41	104.30	107.89	66.84		17.57				5.82	
simple-stock-quotes	unp	-1.94%	last trade: 102.28		change: -2.020								p/e ratio: 17.93					
smartmoney	unp	(-1.94%)	102.28	$103.27	-2.02	3,086,716	$103.46	$101.41	$104.30	$107.89	$66.84			51,161,400	1.82%	$0.48		
stocknod	unp	-1.937%	102.28 usd	103.27	-2.020	3,086,716	103.46	101.41	104.30	107.89	66.84	490,521,191						
stockpickr	unp	-1.94%	$102.28 -2.02 | -1.94%	103.27	-2.02	3.09m	103.46	101.41	104.30	107.89	66.84							
stocksmart	unp	%	$100.92	92		419,867	105.17	100.82										
stocktwits	unp	-1.97%	102.25		-2.05													
streetinsider-com	unp	1.94%	102.28	$103.27	-2.02	3,086,616	$103.46	$101.41	$104.30	$107.89	$66.84		17.63				$5.80	
thecramerreport	unp		104.30	105.24	-1.95	3397485	105.86	103.46										
thestree	unp	-1.94%	$102.28	103.27	-2.02	3086716	103.46	101.41	104.3	-107.89	66.84	4.90521191e8		5.2117876544e10				
tickerspy	unp	-1.94%	$102.28	103.27	-2.02	3,086,716	103.46	101.41	104.30	107.89	66.84		18.0	51.1b	1.82%	$0.47		
tmx-quotemedia	unp	-1.94%	102.280	103.270	-2.020	3,094,643	103.456	101.410	104.300	107.890	66.840	490,521,191	18.00	50,170,507,415	1.822	0.475 usd	5.80	
updown	unp	-1.94%	$102.28	$103.27	-$2.02	3,063,616	$103.46	$101.41	$104.30	$107.89	$66.84	490.52b	17.77	$51.16b			5.87	
wallstreetsurvivor	unp	-1.94%	102.28	103.27	-2.02	3,086,616	103.46	101.41		107.89	70.34		18.00	$51b	1.80%	1.31 -	5.53	
yahoo-finance	unp	1.94%	102.28	103.27	2.02	3,086,616	103.46	101.41	104.30	107.89	66.84		17.58	50.17b	1.80%	1.90	5.82	
ycharts-com	unp	-1.97%	102.25		-2.05					107.89	66.84		17.60	50.17b	1.84%		5.81	
zacks	unp	(-1.94%)	102.28		-2.02	vol.  3,086,616	103.46	101.41		107.89	66.84		17.95	51.18 b	1.82	1.90	5.81	
advfn	els	0.18	66.71	66.03	0.12	403244	66.79	65.835										
barchart	els	+0.18%	66.71	66.03	+0.12	403,244	66.79	65.84	66.59	66.90	47.01		0.00	$2.08 b	2.25%	$1.50	+1.36	
barrons	els	0.18%	66.71	66.03	+0.12	401,098	66.79	65.835				35.52 million		$3.02 billion	2.25%	$0.38		
bloomberg	els	0.180%	66.710	66.030	0.120	403,244	66.790	65.835		66.90	47.80	38.942mil	45.692	2,597.827mil	2.023	0.375 regular cash	1.460	
boston-com	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
bostonmerchant	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
business-insider	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
chron	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
cio-com	els	+0.18%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453	49.05	2b	2.3	1.5		
cnn-money	els	+0.18%	66.71	66.03	+0.12	403,244	66.79	65.83	66.59				49.1	$2.1b	2.25%			
easystockalterts	els	0.18%	66.71	66.03	+0.12	403244	66.79	65.84	66.59	66.90	47.80		49.05				1.36	
eresearch-fidelity-com	els	0.18%	66.7100	66.0300	0.1200	403,244	66.7900	65.8350	66.5900	66.9000	47.8000	37,268,000	48.96	$2.48b	2.03%	$0.375000		
finance-abc7-com	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
finance-abc7chicago-com	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
financial-content	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
finapps-forbes-com	els	0.2%	$66.71	66.03	0.12	403,244	66.79	65.83	66.59	66.90	47.80	37 mil	49.0	2 bil	2.2	1.50	1.36	
finviz	els	0.18%	66.71			403,244			66.59	-0.28%	42.84%	30.83m	48.69	2.06b		1.50	1.37	
fool	els	+0.18%	$66.71	$66.03	0.12	401,098	$66.79	$65.83	$66.59	$66.90	$47.80		48.60	$2.08b	2.50%	1.50		
foxbusiness	els		$66.71		+0.12	404,153			$66.59									
google-finance	els	(0.18%)	66.71	66.03	+0.12	403,244.00	66.79	65.83		66.90	47.80	37.27m	48.84	2.49b	2.25	0.38	1.37	
howthemarketworks	els	0.18%	66.71	66.03	0.12	401,098	66.79	65.835	66.59									
hpcwire	els	+0.1802%	66.71 usd	66.03	+0.1200	404,153	66.79	65.83	66.59	66.90	47.80	31,209,453						
insidestocks	els	+0.18%	66.71	66.03	+0.12	401098	66.79	65.84					price earnings ratio: 18.79					
investopedia	els	+0.18 %	$66.71	66.03	+0.12				66.59									
investorguide	els	+0.18%	66.71	66.03	+0.12		66.48	65.89		60.63	46.61		48.96	2.082b			1.36	
marketintellisearch	els	0.18 %	$66.71	$0.00	0.12	391.40k	$66.79	$65.83	$66.59			30.83m	48.61	2.05b	2.25 %		1.37	
marketwatch	els	+0.18%	$66.71	open: 66.03	+0.12	3,055	$66.79	$65.84	$66.59	$66.90	$47.80		56.15	$3.02b	2.25%	0.38	1.19	
minyanville	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
msn-money	els	+0.18%	66.71	66.03	+0.12	403,244	66.79	65.84	66.59	66.90	47.80	37.27 mil	48.69	2.48 bil	2.25%	1.50	1.36	
nasdaq-com	els	0.18%	$ 66.71		0.12	403,244	$ 66.79	$ 65.835	$ 66.59	$ 66.90	$ 47.80	31,209,000	49.05	$ 2,081,952,390	2.25 %	$1.500000	$ 1.36	
optimum	els	+0.18%	66.71 ( 4:15 pm edt)	66.03	+0.12	403,244	66.79	65.83	66.59	66.90	47.80	31.21m	49.1	2.1b	2.25	1.50	1.36	
paidcontent	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
pc-quote	els	0.18%	66.71	66.03	0.12	403,244	66.79	65.835	66.59	66.90	47.80	37,200,959	48.60584	2,481,676,000		0.375		
personal-wealth-biz	els	+0.18%	66.71	66.03		404,153	66.79	65.835	66.59	60.63	46.61		48.96		1.91	1.275	1.36	
predictwallstreet	els	+0.18%	66.71		+0.12	403,244												
raymond-james	els	0.18	66.71	66.03	0.12	403,244	66.79	65.84	66.71	66.90	47.80		48.34				1.38	
renewable-energy-world	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
screamingmedia	els	+0.18%	$	open: 66.03	+0.12	2,146	$66.79	$65.84	$66.59	$66.90	$47.80		56.15	$3.02b	2.25%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+0.18%	last trade: 66.71		change: 0.120								p/e ratio: 48.96					
smartmoney	els	(0.18%)	66.71	$66.03	0.12	403,244	$66.79	$65.84	$66.59	$66.90	$47.80			2,078,200	2.25%	$0.38		
stocknod	els	+0.1802%	66.71 usd	66.03	+0.1200	403,244	66.79	65.83	66.59	66.90	47.80	31,209,453						
stockpickr	els	0.18%	$66.71 0.12 | 0.18%	66.03	0.12	403.24k	66.79	65.84	66.59	66.90	47.80							
stocksmart	els	%	$60.15	56.19		58,477	60.33	57.69										
stocktwits	els	0.20%	66.72		+0.13													
streetinsider-com	els	0.18%	66.71	$66.03	+0.12	403,244	$66.79	$65.84	$66.59	$66.90	$47.80		49.05				$1.36	
thecramerreport	els		66.71		+0.12	403244	66.79	65.835										
thestree	els	0.18%	$66.71	66.03	0.12	403244	66.79	65.84	66.59	-66.9	47.8	3.1209453e7		2.081670515e9				
tickerspy	els	0.18%	$66.71	66.03	+0.12	403,244	66.79	65.83	66.59	66.90	47.80		48.6	2.0b	2.25%	$0.38		
tmx-quotemedia	els	0.18%	66.710	66.030	0.120	404,153	66.790	65.835	66.590	66.900	47.800	31,209,453	48.60	2,081,982,610	2.249	0.375 usd	1.37	
updown	els	0.18%	$66.71	$66.03	$0.12	401,098	$66.79	$65.84	$66.59	$66.90	$47.80	31.20b	46.98	$2.07b			1.42	
wallstreetsurvivor	els	0.18%	66.71	66.03	0.12	401,098	66.79	65.84		66.90	49.51		48.60	$2b	2.30%	1.20 -	1.25	
yahoo-finance	els	0.18%	66.71	66.03	0.12	403,244	66.79	65.83	66.59	66.90	47.80		49.05	2.08b	2.30%	1.50	1.36	
ycharts-com	els	+0.20%	66.72		+0.13					66.85	47.80		48.70	2.08b	2.40%		1.37	
zacks	els	(0.18%)	66.71		0.12	vol.  403,244	66.79	65.84		66.90	47.80			2.08 b	2.25	1.50	3.46	
advfn	chsp	-0.63	17.39	17.34	-0.11	277888	17.47	17.29										
barchart	chsp	-0.63%	17.39	17.38	-0.11	277,888	17.47	17.29	17.50	19.54	14.86		20.37	$323.63 m	4.57%	$0.80	+0.06	
barrons	chsp	0.63%	17.39	17.34	-0.11	275,234	17.47	17.29				11.24 million		$563.37 million	4.60%	$0.2		
bloomberg	chsp	-0.629%	17.390	17.340	-0.110	277,888	17.470	17.290		20.22	15.57	32.156mil	289.833	559.195mil	4.598	0.200 regular cash	0.060	
boston-com	chsp	-0.6286%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120						
bostonmerchant	chsp	-0.6286%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120						
business-insider	chsp	-0.6286%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120						
chron	chsp	-0.6286%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120						
cio-com	chsp	-0.63%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120	217.38	559m	4.6	0.8		
cnn-money	chsp	-0.63%today&rsquo;s change	17.39data as of 4:02pm et	17.38	-0.11	275,234	17.47	17.29	17.50				217.4	$540.9m	4.60%			
easystockalterts	chsp	-0.63%	17.39	17.34	-0.11	275234	17.47	17.29	17.50	20.22	15.57		217.38				0.08	
eresearch-fidelity-com	chsp	-0.63%	17.3900	17.3400	-0.1100	277,888	17.4700	17.2900	17.5000	20.2200	15.5700	32,156,000	291.67	$562.73m	4.57%	$0.200000		
finance-abc7-com	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
finance-abc7chicago-com	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
financial-content	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
finapps-forbes-com	chsp	-0.6%	$17.39	17.34	-0.11	275,234	17.47	17.29	17.50	20.22	15.57	32 mil	289.8	559 mil	4.6	0.80	0.06	
finviz	chsp	-0.63%	17.39			275,234			17.50	-11.00%	16.99%	32.16m	291.67	562.80m		0.80	0.06	
fool	chsp	-0.63%	$17.39	$17.34	-0.11	255,111	$17.47	$17.29	$17.50	$20.22	$15.57		0.00	$559.19m		0.80		
foxbusiness	chsp		$17.39		-0.11	277,888			$17.50									
google-finance	chsp	(-0.63%)	17.39	17.34	-0.11	275,234.00	17.47	17.29		20.22	15.57	32.16m		559.19m			-0.01	
howthemarketworks	chsp	-0.629%	17.39	17.34	-0.11	275,234	17.47	17.29	17.5									
hpcwire	chsp	-0.6286%	17.39 usd	17.34	-0.1100	277,888	17.47	17.29	17.50	20.22	15.57	32,156,120						
insidestocks	chsp	-0.63%	17.39	17.38	-0.11	275234	17.47	17.29										
investopedia	chsp	-0.63 %	$17.39	17.34	-0.11				17.50									
investorguide	chsp	-0.63%	17.39	17.34	-0.11		17.34	17.325		20.22	15.06			552.9m			-0.082	
marketintellisearch	chsp	-0.63 %	$17.39	$17.34	-0.11	266.40k	$17.47	$17.29	$17.50			32.16m	291.67	0.56b	4.57 %		0.06	
marketwatch	chsp	-0.63%	$17.39	open: 17.34	-0.11	2,654	$17.47	$17.29	$17.50	$20.22	$15.57			$563.37m	4.60%	0.20		
minyanville	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
msn-money	chsp	-0.63%	17.39	17.34	-0.11	275,234	17.47	17.29	17.50	20.22	15.57	32.16 mil	-1,739.00	562.73 mil	4.57%	0.80	0.06	
nasdaq-com	chsp	0.63%	$ 17.39		0.11	275,234	$ 17.47	$ 17.29	$ 17.50	$ 20.22	$ 15.57	32,156,000	289.83	$ 559,192,840	4.57 %	$0.800000	$ 0.06	
optimum	chsp	-0.63%	17.39 ( 4:15 pm edt)	17.34	-0.11	275,234	17.47	17.29	17.50	20.22	15.57	32.16m	217.4	559.2m	4.60	0.80	0.08	
paidcontent	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
pc-quote	chsp	-0.63%	17.39	17.34	-0.11	277,888	17.47	17.29	17.5	20.22	15.57	32,359,402	-1750.0	562,730,000		0.2		
personal-wealth-biz	chsp	-0.63%	17.39	17.34	-0.11	277,888	17.47	17.29	17.50	20.22	15.06				3.43	0.60	-0.082	
predictwallstreet	chsp	-0.63%	17.39		-0.11	275,234												
raymond-james	chsp	-0.63	17.39	17.34	-0.11	275,234	17.47	17.29	17.39	20.22	15.57		289.83				0.06	
renewable-energy-world	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
screamingmedia	chsp	-0.63%	$	open: 17.34	-0.11	3,665	$17.47	$17.29	$17.50	$20.22	$15.57			$563.37m	4.60%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-0.63%	last trade: 17.39		change: -0.110													
smartmoney	chsp	(-0.63%)	17.39	$17.34	-0.11	275,234	$17.47	$17.29	$17.50	$20.22	$15.57			562,700	4.57%	$0.20		
stocknod	chsp	-0.6286%	17.39 usd	17.34	-0.1100	275,234	17.47	17.29	17.50	20.22	15.57	32,156,120						
stockpickr	chsp	-0.63%	$17.39 -0.11 | -0.63%	17.38	-0.11	275.23k	17.47	17.29	17.50	20.22	15.57							
stocksmart	chsp	%	$17.24	19.02		5,232	17.83	17.17										
stocktwits	chsp	-0.63%	17.39		-0.11													
streetinsider-com	chsp	0.63%	17.39	$17.34	-0.11	275,234	$17.47	$17.29	$17.50	$20.22	$15.57		217.38				$0.08	
thecramerreport	chsp		17.39	17.34	-0.11	277888	17.47	17.29										
thestree	chsp	-0.63%	$17.39	17.38	-0.11	275234	17.47	17.29	17.5	-20.22	15.57	3.215612e7		5.63375222e8				
tickerspy	chsp	-0.63%	$17.39	17.34	-0.11	275,234	17.47	17.29	17.50	20.22	15.57		-1750.0	562.7m	4.57%	$0.20		
tmx-quotemedia	chsp	-0.63%	17.390	17.340	-0.110	277,888	17.470	17.290	17.500	20.220	15.570	32,156,120		559,194,927	4.571	0.200 usd		
updown	chsp	-0.63%	$17.39	$17.34	-$0.11	275,234	$17.47	$17.29	$17.50	$20.22	$15.57	32.15b		$563m			-0.07	
wallstreetsurvivor	chsp	-0.63%	17.39	17.34	-0.11	275,234	17.47	17.29		20.22	16.05			$563m	4.60%	0.40 -	-0.07	
yahoo-finance	chsp	0.63%	17.39	17.34	0.11	275,234	17.47	17.29	17.50	20.22	15.57			552.90m	4.60%	0.80	-0.08	
ycharts-com	chsp	-0.63%	17.39		-0.11					20.22	15.57		289.83	323.63m	4.83%		0.06	
zacks	chsp	(-0.63%)	17.39		-0.11	vol.  275,234	17.47	17.29		20.22	15.57		20.35	562.73 m	4.57	0.80	.86	
advfn	nor	-5.12	14.45	14.96	-0.78	229280	15.09	14.34										
barchart	nor	-5.12%	14.45	14.94	-0.78	222,625	15.09	14.34	15.23	17.82	5.87		11.90	$965.69 m			+1.74	
barrons	nor	5.12%	14.45	14.96	-0.78	229,280	15.09	14.34				52.80 million		$1.00 billion	nor has not issued dividends in more than 1 year.			
bloomberg	nor	-5.121%	14.450	14.960	-0.780	229,280	15.090	14.340		17.82	5.87	66.827mil	8.353	965.644mil			1.730	
boston-com	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
bostonmerchant	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
business-insider	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
chron	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
cio-com	nor	-5.12%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561	8.118	966m				
cnn-money	nor	-5.12%today&rsquo;s change	14.45data as of 4:05pm et	14.94	-0.78	229,280	15.09	14.34	15.23				8.1	$965.7m				
easystockalterts	nor	-5.21%	14.45	14.96	-0.78	229280	15.09	14.34	15.23	17.77	5.87		8.12				1.78	
eresearch-fidelity-com	nor	-5.12%	14.4500	14.9600	-0.7800	229,280	15.0900	14.3400	15.2300	17.8200	5.8700	66,827,000	8.75	$1.02b				
finance-abc7-com	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
financial-content	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
finapps-forbes-com	nor	-5.1%	$14.45	14.96	-0.78	229,280	15.09	14.34	15.23	17.82	5.87	67 mil	8.3	966 mil	0.0	0.00	1.74	
finviz	nor	-5.12%	14.45			229,980			15.23	-18.91%	146.17%	66.83m	8.85	1.02b			1.72	
fool	nor	-5.12%	$14.45	$14.96	-0.78	229,280	$15.09	$14.34	$15.23	$17.82	$5.87		8.60	$965.64m				
foxbusiness	nor		$14.45		-0.78	231,212			$15.23									
google-finance	nor	(-5.12%)	14.45	14.96	-0.78	229,280.00	15.09	14.34		17.82	5.87	66.83m	8.41	965.64m			1.72	
howthemarketworks	nor	-5.121%	14.45	14.96	-0.78	229,280	15.09	14.34	15.23									
hpcwire	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
insidestocks	nor	-5.12%	14.45	14.94	-0.78	229280	15.09	14.34					price earnings ratio: 11.47					
investopedia	nor	-5.12 %	$14.45	14.96	-0.78				15.23									
marketintellisearch	nor	-5.12 %	$14.45	$14.96	-0.78	223.90k	$15.09	$14.34	$15.23			66.83m	8.85	1.02b	0.0 %		1.72	
marketwatch	nor	-5.12%	$14.45	open: 14.96	-0.78	6,940	$15.09	$14.34	$15.23	$17.82	$5.87		9.35	$1.00b			1.55	
minyanville	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
msn-money	nor	-5.12%	14.45	14.96	-0.78	229,280	15.09	14.34	15.23	17.82	5.87	66.83 mil	7.90	1.02 bil			1.72	
nasdaq-com	nor	5.12%	$ 14.45		0.78	229,280	$ 15.09	$ 14.34	$ 15.23	$ 17.82	$ 5.87	66,827,000	8.3	$ 965,650,150			$ 1.74	
optimum	nor	-5.06%	14.46 ( 4:00 pm edt)	14.96	-0.77	224,207	15.09	14.34	15.23	17.77	5.87	66.83m	8.1	966.3m			1.78	
paidcontent	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
pc-quote	nor	-5.12%	14.45	14.96	-0.78	231,212	15.09	14.34	15.23	17.82	5.87	70,434,270	8.3224	1,017,775,000				
personal-wealth-biz	nor	-5.12%	14.45	14.96	-0.78	231,212	15.09	14.34	15.23	17.82	5.87		8.52			0.00	1.788	
predictwallstreet	nor	-5.12%	14.45		-0.78	229,280												
raymond-james	nor	-5.12	14.45	14.96	-0.78	229,280	15.09	14.34	14.45	17.82	5.87		8.16				1.77	
renewable-energy-world	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
screamingmedia	nor	-5.12%	$	open: 14.96	-0.78	6,940	$15.09	$14.34	$15.23	$17.82	$5.87		9.35	$1.00b			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	-5.12%	last trade: 14.45		change: -0.780								p/e ratio: 8.52					
smartmoney	nor	(-5.12%)	14.45	$14.96	-0.78	229,280	$15.09	$14.34	$15.23	$17.82	$5.87			1,017,800	0.00%	$0.00		
stocknod	nor	-5.121%	14.45 usd	14.96	-0.7800	229,280	15.09	14.34	15.23	17.77	5.870	66,826,561						
stockpickr	nor	-5.12%	$14.45 -0.78 | -5.12%	14.96	-0.78	229.28k	15.09	14.34	15.23	17.82	5.87							
stocksmart	nor	%	$14.245	14.01		5,526	14.93	14.21										
stocktwits	nor	-5.12%	14.45		-0.78													
streetinsider-com	nor	5.12%	14.45	$14.96	-0.78	229,280	$15.09	$14.34	$15.23	$17.77	$5.87		8.12				$1.78	
thecramerreport	nor		14.45	14.96	-0.78	229980	15.09	14.34										
thestree	nor	-5.12%	$14.45	14.96	-0.78	229280	15.09	14.34	15.23	-17.82	5.87	6.6826561e7		1.002398415e9				
tickerspy	nor	-5.12%	$14.45	14.96	-0.78	229,280	15.09	14.34	15.23	17.82	5.87		8.3	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	-5.12%	14.450	14.960	-0.780	231,212	15.090	14.340	15.230	17.820	5.870	66,826,561	8.60	965,643,806			1.78	
updown	nor	-5.12%	$14.45	$14.96	-$0.78	229,280	$15.09	$14.34	$15.23	$17.82	$5.87	66.82b	8.29	$1.01b			1.84	
wallstreetsurvivor	nor	-5.12%	14.45	14.96	-0.78	229,280	15.09	14.34		17.82	6.46		8.60	$1b			1.27	
yahoo-finance	nor	5.12%	14.45	14.96	0.78	229,980	15.09	14.34	15.23	17.82	5.87		8.08	965.64m			1.79	
ycharts-com	nor	-5.12%	14.45		-0.78					17.82	5.87		8.30	965.69m	0.00%		1.74	
zacks	nor	(-5.12%)	14.45		-0.78	vol.  229,280	15.09	14.34		17.82	5.87		12.09	1.02 b	0.00	0.00	1.26	
advfn	ttek	-3.05	22.85	23.23	-0.72	271842	23.5	22.65										
barchart	ttek	-3.05%	22.85	23.23	-0.72	271,842	23.50	22.65	23.57	27.16	18.00		17.76	$1.42 b			+1.34	
barrons	ttek	3.05%	22.85	23.23	-0.72	271,220	23.50	22.65				62.09 million		$1.45 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	-3.055%	22.850	23.230	-0.720	271,842	23.500	22.650		27.16	18.00	62.343mil	17.311	1,424.539mil			1.320	
boston-com	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
bostonmerchant	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
business-insider	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
chron	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
cio-com	ttek	-3.05%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081	16.93	1b				
cnn-money	ttek	-3.05%	22.85	23.23	-0.72	264,325	23.50	22.65	23.57				16.9	$1.4b				
easystockalterts	ttek	-3.10%	22.85	23.23	-0.72	271842	23.50	22.65	23.57	27.16	18.00		16.93				1.35	
eresearch-fidelity-com	ttek	-3.05%	22.8500	23.2300	-0.7200	271,842	23.5000	22.6500	23.5700	27.1600	18.0000	62,343,000	17.59	$1.47b				
finance-abc7-com	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
financial-content	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	-3.0%	$22.85	23.23	-0.72	271,842	23.50	22.65	23.57	27.16	18.00	62 mil	17.0	1 bil	0.0	0.00	1.34	
finviz	ttek	-3.05%	22.85			271,842			23.57	-15.87%	26.94%	62.34m	17.59	1.47b			1.34	
fool	ttek	-3.05%	$22.85	$23.23	-0.72	271,220	$23.50	$22.65	$23.57	$27.16	$18.00		17.50	$1.42b				
foxbusiness	ttek		$22.85		-0.72	271,842			$23.57									
google-finance	ttek	(-3.05%)	22.85	23.23	-0.72	271,842.00	23.50	22.65		27.16	18.00	62.34m	17.05	1.42b			1.34	
howthemarketworks	ttek	-3.055%	22.85	23.23	-0.72	264,225	23.5	22.65	23.57									
hpcwire	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
insidestocks	ttek	-3.05%	22.85	23.23	-0.72	271220	23.50	22.65					price earnings ratio: 17.05					
investopedia	ttek	-3.05 %	$22.85	23.23	-0.72				23.57									
investorguide	ttek	-3.05%	22.85	23.23	-0.72		23.50	22.65		27.16	18.00		17.46	1.425b			1.35	
marketintellisearch	ttek	-3.05 %	$22.85	$23.23	-0.72	258.50k	$23.50	$22.65	$23.57			62.34m	17.59	1.47b	0.0 %		1.34	
marketwatch	ttek	-3.05%	$22.85	open: 23.23	-0.72	11,717	$23.50	$22.65	$23.57	$27.16	$18.00		17.21	$1.45b			1.33	
minyanville	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
msn-money	ttek	-3.05%	22.85	23.23	-0.72	271,842	23.50	22.65	23.57	27.16	18.00	62.34 mil	16.93	1.47 bil			1.34	
nasdaq-com	ttek	3.05%	$ 22.85	$ 23.23	0.72	271,842	$ 23.50	$ 22.65	$ 23.57	$ 27.16	$ 18	62,343,000	17.05	$ 1,424,537,550			$ 1.34	
optimum	ttek	-3.05%	22.85 ( 4:00 pm edt)	23.23	-0.72	271,120	23.50	22.65	23.57	27.16	18.00	62.34m	16.9	1.4b			1.35	
paidcontent	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
pc-quote	ttek	-3.05%	22.85	23.23	-0.72	271,842	23.5	22.65	23.57	27.16	18.00	64,307,422	17.45926	1,469,425,000				
personal-wealth-biz	ttek	-3.05%	22.85	23.23	-0.72	271,842	23.50	22.65	23.57	27.16	18.00		17.46			0.00	1.35	
predictwallstreet	ttek	-3.05%	22.76		-0.72	271,842												
raymond-james	ttek	-3.05	22.85	23.23	-0.72	271,842	23.50	22.65	22.85	27.16	18.00		16.80				1.36	
renewable-energy-world	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
screamingmedia	ttek	-3.05%	$	open: 23.23	-0.72	11,717	$23.50	$22.65	$23.57	$27.16	$18.00		17.21	$1.45b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	-3.05%	last trade: 22.85		change: -0.720								p/e ratio: 17.46					
smartmoney	ttek	(-3.05%)	22.85	$23.23	-0.72	271,842	$23.50	$22.65	$23.57	$27.16	$18.00			1,469,400	0.00%	$0.00		
stocknod	ttek	-3.055%	22.85 usd	23.23	-0.7200	271,842	23.50	22.65	23.57	27.16	18.00	62,343,081						
stockpickr	ttek	-3.05%	$22.85 -0.72 | -3.05%	23.23	-0.72	271.84k	23.50	22.65	23.57	27.16	18.00							
stocksmart	ttek	%	$23.77	25.29		35,801	24.18	23.75										
stocktwits	ttek	-3.08%	22.84		-0.72													
streetinsider-com	ttek	3.05%	22.85	$23.23	-0.72	271,842	$23.50	$22.65	$23.57	$27.16	$18.00		16.93				$1.35	
thecramerreport	ttek		23.57	22.95	+0.30	361914	23.81	22.88										
thestree	ttek	-3.05%	$22.85	23.23	-0.72	271842	23.5	22.65	23.57	-27.16	18.0	6.2343081e7		1.450723495e9				
tickerspy	ttek	-3.05%	$22.85	23.23	-0.72	271,842	23.50	22.65	23.57	27.16	18.00		17.5	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	-3.05%	22.850	23.230	-0.720	271,842	23.500	22.650	23.570	27.160	18.000	62,343,081	17.50	1,424,539,401			1.35	
updown	ttek	-3.05%	$22.85	$23.23	-$0.72	260,725	$23.50	$22.65	$23.57	$27.16	$18.00	62.34b	17.40	$1.46b			1.35	
wallstreetsurvivor	ttek	-3.05%	22.85	23.23	-0.72	264,225	23.50	22.65		27.16	18.00		17.50	$1b			1.24	
yahoo-finance	ttek	3.05%	22.85	23.23	0.72	271,842	23.50	22.65	23.57	27.16	18.00		16.93	1.42b			1.35	
ycharts-com	ttek	-3.08%	22.84		-0.72					27.16	18.00		16.92	1.42b	0.00%		1.35	
zacks	ttek	(-3.05%)	22.85		-0.72	vol.  271,842	23.50	22.65		27.16	18.00		17.99	1.47 b	0.00	0.00	1.31	
advfn	gti	-3.53	20.8	21.21	-0.76	702534	21.29	20.68										
barchart	gti	-3.53%	20.80	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87		18.13	$3.03 b			+1.31	
barrons	gti	3.53%	20.80	21.21	-0.76	702,271	21.29	20.68				123.45 million		$3.13 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	-3.525%	20.800	21.210	-0.760	702,534	21.290	20.680		23.89	13.87	145.156mil	14.546	3,019.240mil			1.430	
boston-com	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
bostonmerchant	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
business-insider	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
chron	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
cio-com	gti	-3.53%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748	15.64	3b				
cnn-money	gti	-3.53%	20.80	21.21	-0.76	702,534	21.29	20.68	21.56				15.6	$3.0b				
easystockalterts	gti	-3.58%	20.80	21.21	-0.76	702534	21.29	20.68	21.56	23.89	13.87		15.64				1.33	
eresearch-fidelity-com	gti	-3.53%	20.8000	21.2100	-0.7600	702,534	21.2900	20.6800	21.5600	23.8900	13.8700	145,156,000	16.71	$3.13b				
finance-abc7-com	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
financial-content	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
finapps-forbes-com	gti	-3.5%	$20.80	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87	145 mil	15.9	3 bil	0.0	0.00	1.31	
finviz	gti	-3.53%	20.80			702,534			21.56	-12.93%	49.96%	145.16m	16.46	3.13b			1.31	
fool	gti	-3.53%	$20.80	$21.21	-0.76	702,534	$21.29	$20.68	$21.56	$23.89	$13.87		16.20	$3.02b				
foxbusiness	gti		$20.80		-0.76	702,534			$21.56									
google-finance	gti	(-3.53%)	20.80	21.21	-0.76	702,534.00	21.29	20.68		23.89	13.87	145.16m	15.84	3.02b			1.31	
howthemarketworks	gti	-3.525%	20.8	21.21	-0.76	702,271	21.29	20.68	21.56									
hpcwire	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
insidestocks	gti	-3.53%	20.80	21.21	-0.76	702271	21.29	20.68					price earnings ratio: 18.09					
investopedia	gti	-3.53 %	$20.80	21.21	-0.76				21.56									
investorguide	gti	-3.62%	20.78	21.21	-0.78		21.29	20.68		23.89	13.87		16.65	3.016b			1.295	
marketintellisearch	gti	-3.53 %	$20.80	$21.21	-0.76	673.60k	$21.29	$20.68	$21.56			145.16m	16.46	3.13b	0.0 %		1.31	
marketwatch	gti	-3.53%	$20.80	open: 21.21	-0.76	6,663	$21.29	$20.68	$21.56	$23.89	$13.87			$3.13b				
minyanville	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
msn-money	gti	-3.53%	20.80	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87	145.16 mil	14.75	3.13 bil			1.31	
nasdaq-com	gti	3.53%	$ 20.80		0.76	702,534	$ 21.29	$ 20.68	$ 21.56	$ 23.89	$ 13.87	145,156,000	15.88	$ 3,019,244,800			$ 1.31	
optimum	gti	-3.53%	20.80 ( 4:15 pm edt)	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87	145.16m	15.6	3.0b			1.33	
paidcontent	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
pc-quote	gti	-3.53%	20.8	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87	150,459,784	15.29078	3,129,564,000				
personal-wealth-biz	gti	-3.53%	20.80	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87		16.65			0.00	1.295	
predictwallstreet	gti	-3.53%	20.80		-0.76	702,534												
raymond-james	gti	-3.53	20.80	21.21	-0.76	702,534	21.29	20.68	20.80	23.89	13.87		15.88				1.31	
renewable-energy-world	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
screamingmedia	gti	-3.53%	$	open: 21.21	-0.76	6,663	$21.29	$20.68	$21.56	$23.89	$13.87			$3.13b				
scroli	gti	%	gti			0												
simple-stock-quotes	gti	-3.53%	last trade: 20.80		change: -0.760								p/e ratio: 16.65					
smartmoney	gti	(-3.53%)	20.80	$21.21	-0.76	702,534	$21.29	$20.68	$21.56	$23.89	$13.87			3,129,600	0.00%	$0.00		
stocknod	gti	-3.525%	20.80 usd	21.21	-0.7600	702,534	21.29	20.68	21.56	23.89	13.87	145,155,748						
stockpickr	gti	-3.52%	$20.80 -0.76 | -3.52%	21.21	-0.76	702.53k	21.29	20.68	21.56	23.89	13.87							
stocksmart	gti	%	$20.32	19.68		57,040	21.28	20.29										
stocktwits	gti	-3.66%	20.77		-0.79													
streetinsider-com	gti	3.53%	20.80	$21.21	-0.76	702,534	$21.29	$20.68	$21.56	$23.89	$13.87		15.64				$1.33	
thecramerreport	gti		20.80	21.21	-0.76	702534	21.29	20.68										
thestree	gti	-3.52%	$20.8	21.21	-0.76	702534	21.29	20.68	21.56	-23.89	13.87	1.45155748e8		3.132461042e9				
tickerspy	gti	-3.53%	$20.80	21.21	-0.76	702,534	21.29	20.68	21.56	23.89	13.87		15.3	3.1b	0.00%	$0.00		
tmx-quotemedia	gti	-3.53%	20.800	21.210	-0.760	702,534	21.290	20.680	21.560	23.890	13.870	145,155,748	16.20	3,019,239,558			1.33	
updown	gti	-3.53%	$20.80	$21.21	-$0.76	695,871	$21.29	$20.68	$21.56	$23.89	$13.87	145.15b	16.60	$3.13b			1.30	
wallstreetsurvivor	gti	-3.53%	20.80	21.21	-0.76	702,271	21.29	20.68		23.89	13.87		16.20	$3b			1.42	
yahoo-finance	gti	3.53%	20.80	21.21	0.76	702,534	21.29	20.68	21.56	23.89	13.87		16.06	3.02b			1.30	
ycharts-com	gti	-3.66%	20.77		-0.79					23.89	13.87		15.73	3.02b	0.00%		1.32	
zacks	gti	(-3.53%)	20.80		-0.76	vol.  702,534	21.29	20.68		23.89	13.87		18.12	3.13 b	0.00	0.00	1.19	
advfn	wnr	-5.09	19.56	20.21	-1.05	3457426	20.53	19.3										
barchart	wnr	-5.09%	19.56	20.26	-1.05	3,457,426	20.53	19.30	20.61	20.67	4.01		46.55	$1.78 b			+0.29	
barrons	wnr	5.09%	19.56	20.21	-1.05	3.449m	20.53	19.30				88.20 million		$1.70 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	-5.095%	19.560	20.210	-1.050	3,457,426	20.530	19.300		20.67	4.01	90.817mil	47.707	1,776.381mil			0.410	
boston-com	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
bostonmerchant	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
business-insider	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
chron	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
cio-com	wnr	-5.09%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024	67.45	2b				
cnn-money	wnr	-5.09%	19.56	20.21	-1.05	3,457,426	20.53	19.30	20.61				67.4	$1.8b				
easystockalterts	wnr	-5.20%	19.56	20.21	-1.05	3457426	20.53	19.30	20.61	20.67	4.01		67.45				0.29	
eresearch-fidelity-com	wnr	-5.09%	19.5600	20.2100	-1.0500	3,457,426	20.5300	19.3000	20.6100	20.6700	4.0100	90,817,000	73.61	$1.87b				
finance-abc7-com	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
finance-abc7chicago-com	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
financial-content	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
finapps-forbes-com	wnr	-5.1%	$19.56	20.21	-1.05	3,457,426	20.53	19.30	20.61	20.67	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	-5.09%	19.56			3,457,126			20.61	-5.37%	387.78%	90.82m	71.07	1.87b			0.29	
fool	wnr	-5.09%	$19.56	$20.21	-1.05	3,455,318	$20.53	$19.30	$20.61	$20.67	$4.01		64.00	$1.78b	2.00%	0.24		
foxbusiness	wnr		$19.56		-1.05	3,459,710			$20.61									
google-finance	wnr	(-5.09%)	19.56	20.21	-1.05	3.46m	20.53	19.30		20.67	4.01	90.82m	67.57	1.78b			0.29	
howthemarketworks	wnr	-5.095%	19.56	20.21	-1.05	3,448,988	20.53	19.3	20.61									
hpcwire	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
insidestocks	wnr	-5.09%	19.56	20.26	-1.05	3450138	20.53	19.30					price earnings ratio: 39.12					
investopedia	wnr	-5.09 %	$19.56	20.21	-1.05				20.61									
investorguide	wnr	-5.09%	19.56	20.21	-1.05		20.5201	19.811		19.50	4.01		71.31	1.776b			0.289	
marketintellisearch	wnr	-5.09 %	$19.56	$20.21	-1.05	3427.40k	$20.53	$19.30	$20.61			90.82m	71.07	1.87b	0.0 %		0.29	
marketwatch	wnr	-5.09%	$19.51	open: 20.21	-1.05	7,738	$20.53	$19.30	$20.61	$20.67	$4.01		66.83	$1.70b			0.29	
minyanville	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
msn-money	wnr	-5.09%	19.56	20.21	-1.05	3.46 mil	20.53	19.30	20.61	20.67	4.01	90.82 mil	67.45	1.87 bil			0.29	
nasdaq-com	wnr	5.09%	$ 19.56		1.05	3,457,126	$ 20.53	$ 19.30	$ 20.61	$ 20.67	$ 4.01	90,817,000	67.45	$ 1,776,380,520	1.16 %	$0.240000	$ 0.29	
optimum	wnr	-5.09%	19.56 ( 4:15 pm edt)	20.21	-1.05	3,457,126	20.53	19.30	20.61	20.67	4.01	90.82m	67.4	1.8b			0.29	
paidcontent	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
pc-quote	wnr	-5.09%	19.56	20.21	-1.05	3,457,426	20.53	19.3	20.61	20.67	4.01	95,692,147	71.06897	1,871,738,000		0.06		
personal-wealth-biz	wnr	-5.09%	19.56	20.21	-1.05	3,459,710	20.53	19.30	20.61	19.50	4.01		71.31			0.00	0.289	
predictwallstreet	wnr	-5.09%	19.56		-1.05	3,448,988												
raymond-james	wnr	-5.09	19.56	20.21	-1.05	3,457,426	20.53	19.30	19.56	20.67	4.01		69.86				0.28	
renewable-energy-world	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
screamingmedia	wnr	-5.09%	$	open: 20.21	-1.05	7,338	$20.53	$19.30	$20.61	$20.67	$4.01		66.83	$1.70b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	-5.09%	last trade: 19.56		change: -1.050								p/e ratio: 71.31					
smartmoney	wnr	(-5.09%)	19.56	$20.21	-1.05	3,457,426	$20.53	$19.30	$20.61	$20.67	$4.01			1,871,700	0.00%	$0.06		
stocknod	wnr	-5.095%	19.56 usd	20.21	-1.050	3,457,426	20.53	19.30	20.61	20.67	4.010	90,817,024						
stockpickr	wnr	-5.09%	$19.56 -1.05 | -5.09%	20.27	-1.05	3.46m	20.53	19.30	20.61	20.67	4.01							
stocksmart	wnr	%	$16.72	10.48		195,513	17.59	16.68										
stocktwits	wnr	-5.05%	19.57		-1.04													
streetinsider-com	wnr	5.09%	19.56	$20.21	-1.05	3,457,426	$20.53	$19.30	$20.61	$20.67	$4.01		67.45				$0.29	
thecramerreport	wnr		20.61	18.96	+1.06	6281036	20.67	18.81										
thestree	wnr	-5.09%	$19.56	20.27	-1.05	3457426	20.53	19.3	20.61	-20.67	4.01	9.0817024e7		1.775472819e9				
tickerspy	wnr	-5.09%	$19.56	20.21	-1.05	3,457,126	20.53	19.30	20.61	20.67	4.01		71.1	1.8b	0.00%	$0.06		
tmx-quotemedia	wnr	-5.09%	19.560	20.210	-1.050	3,459,710	20.530	19.300	20.610	20.670	4.010	90,817,024	71.10	1,776,380,989			0.29	
updown	wnr	-5.09%	$19.56	$20.21	-$1.05	3,448,988	$20.53	$19.30	$20.61	$20.67	$4.01	90.81b	70.36	$1.87b			0.29	
wallstreetsurvivor	wnr	-5.09%	19.56	20.21	-1.05	3,448,988	20.53	19.30		20.67	4.01		71.10	$2b			-0.19	
yahoo-finance	wnr	5.09%	19.56	20.21	1.05	3,457,426	20.53	19.30	20.61	20.67	4.01		67.68	1.78b			0.29	
ycharts-com	wnr	-5.05%	19.57		-1.04					20.65	4.01		67.48	1.78b	0.00%		0.29	
zacks	wnr	(-5.09%)	19.56		-1.05	vol.  3,457,426	20.53	19.30		20.67	4.01		49.07	1.87 b	0.00	0.00	.42	
advfn	trex	-3.70	23.96	24.47	-0.92	205762	24.47	23.51										
barchart	trex	-3.70%	23.96	24.47	-0.92	212,613	24.47	23.51	24.88	34.00	16.38		22.41	$372.58 m			+0.05	
barrons	trex	3.70%	23.96	24.47	-0.92	204,438	24.47	23.51				15.19 million		$394.08 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-3.698%	23.960	24.470	-0.920	205,762	24.470	23.510		34.00	16.38	15.564mil	25.221	372.904mil			0.950	
boston-com	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
bostonmerchant	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
business-insider	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
chron	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
cio-com	trex	-3.70%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593		373m				
cnn-money	trex	-3.70%today&rsquo;s change	23.96data as of 4:04pm et	24.47	-0.92	204,438	24.47	23.51	24.88				nm	$372.9m				
easystockalterts	trex	-3.76%	23.96	24.47	-0.92	205762	24.47	23.51	24.88	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-3.70%	23.9600	24.4700	-0.9200	205,762	24.4700	23.5100	24.8800	34.0000	16.3800	15,564,000	-2,488.00	$387.23m				
finance-abc7-com	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
financial-content	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-3.7%	$23.96	24.47	-0.92	205,762	24.47	23.51	24.88	34.00	16.38	16 mil	479.2	373 mil	0.0	0.00	0.05	
finviz	trex	-3.70%	23.96			205,762			24.88	-29.53%	46.28%	15.56m		387.13m			0.00	
fool	trex	-3.62%	$23.98	$24.47	-0.90	200,933	$24.47	$23.51	$24.88	$34.00	$16.38		0.00	$373.21m				
foxbusiness	trex		$23.96		-0.92	205,762			$24.88									
google-finance	trex	(-3.70%)	23.96	24.47	-0.92	205,762.00	24.47	23.51		34.00	16.38	15.56m	45,207.54	372.90m			0.00	
howthemarketworks	trex	-3.698%	23.96	24.47	-0.92	204,438	24.47	23.51	24.88									
hpcwire	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
insidestocks	trex	-3.70%	23.96	24.47	-0.92	204438	24.47	23.51					price earnings ratio: 24.45					
investopedia	trex	-3.70 %	$23.96	24.47	-0.92				24.88									
investorguide	trex	-3.70%	23.96	24.47	-0.92		24.47	24.07		34.00	16.38		829.33	372.9m			0.03	
marketintellisearch	trex	-3.7 %	$23.96	$24.47	-0.92	212.00k	$24.47	$23.51	$24.88			15.56m	0.00	0.39b	0.0 %		0.00	
marketwatch	trex	-3.70%	$23.96	open: 24.47	-0.92	1,324	$24.47	$23.51	$24.88	$34.00	$16.38		278.60	$394.08m			0.09	
minyanville	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
msn-money	trex	-3.70%	23.96	24.47	-0.92	205,762	24.47	23.51	24.88	34.00	16.38	15.56 mil	-36.30	387.22 mil			0.00	
nasdaq-com	trex	3.7%	$ 23.96		0.92	204,438	$ 24.47	$ 23.51	$ 24.88	$ 34	$ 16.38	15,564,000	479.2	$ 372,913,440			$ 0.05	
optimum	trex	-3.70%	23.96 ( 4:15 pm edt)	24.47	-0.92	204,438	24.47	23.51	24.88	34.00	16.38	15.56m		372.9m			-0.07	
paidcontent	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
pc-quote	trex	-3.70%	23.96	24.47	-0.92	205,762	24.47	23.51	24.88	34.00	16.38	16,161,615		387,232,000				
personal-wealth-biz	trex	-3.70%	23.96	24.47	-0.92	205,762	24.47	23.51	24.88	34.00	16.38		829.33			0.00	0.03	
predictwallstreet	trex	-3.70%	23.96		-0.92	205,762												
raymond-james	trex	-3.70	23.96	24.47	-0.92	205,762	24.47	23.51	23.96	34.00	16.38		798.67				0.03	
renewable-energy-world	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
screamingmedia	trex	-3.70%	$	open: 24.47	-0.92	1,324	$24.47	$23.51	$24.88	$34.00	$16.38		278.60	$394.08m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-3.70%	last trade: 23.96		change: -0.920								p/e ratio: 829.33					
smartmoney	trex	(-3.70%)	23.96	$24.47	-0.92	205,762	$24.47	$23.51	$24.88	$34.00	$16.38			387,200	0.00%	$0.00		
stocknod	trex	-3.698%	23.96 usd	24.47	-0.9200	205,762	24.47	23.51	24.88	34.00	16.38	15,563,593						
stockpickr	trex	-3.70%	$23.96 -0.92 | -3.70%	24.47	-0.92	204.44k	24.47	23.51	24.88	34.00	16.38							
stocksmart	trex	%	$29.47	24.31		15,087	30.59	29.45										
stocktwits	trex	-3.74%	23.95		-0.93													
streetinsider-com	trex	3.7%	23.96	$24.47	-0.92	205,762	$24.47	$23.51	$24.88	$34.00	$16.38						$-0.07	
thecramerreport	trex		23.96	24.47	-0.92	205762	24.47	23.51										
thestree	trex	-3.7%	$23.96	24.47	-0.92	205762	24.47	23.51	24.88	-34.0	16.38	1.5563593e7		3.94070175e8				
tickerspy	trex	-3.70%	$23.96	24.47	-0.92	205,762	24.47	23.51	24.88	34.00	16.38		0.0	387.0m	0.00%	$0.00		
tmx-quotemedia	trex	-3.70%	23.960	24.470	-0.920	205,762	24.470	23.510	24.880	34.000	16.380	15,563,593		372,903,688			-0.07	
updown	trex	-3.70%	$23.96	$24.47	-$0.92	204,438	$24.47	$23.51	$24.88	$34.00	$16.38	15.56b	759.09	$387m			0.03	
wallstreetsurvivor	trex	-3.70%	23.96	24.47	-0.92	204,438	24.47	23.51		34.00	16.38			$387m			-0.66	
yahoo-finance	trex	3.70%	23.96	24.47	0.92	205,762	24.47	23.51	24.88	34.00	16.38		798.67	372.89m			0.03	
ycharts-com	trex	-3.74%	23.95		-0.93					34.00	16.38			372.42m	0.00%		0.00	
zacks	trex	(-3.70%)	23.96		-0.92	vol.  205,762	24.47	23.51		34.00	16.38		22.02	387.23 m	0.00	0.00	1.13	
advfn	simg	-5.01	6.64	6.89	-0.35	480331	6.97	6.59										
barchart	simg	-5.01%	6.64	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10		32.82	$519.25 m			+0.18	
barrons	simg	5.01%	6.64	6.89	-0.35	480,331	6.97	6.59				78.28 million		$583.53 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	-5.007%	6.640	6.890	-0.350	480,331	6.970	6.590		10.20	3.10	80.821mil	33.200	536.650mil			0.200	
boston-com	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
bostonmerchant	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
business-insider	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
chron	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
cio-com	simg	-5.01%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600	36.89	528m				
cnn-money	simg	-5.01%	6.64	6.89	-0.35	480,331	6.97	6.59	6.99				36.9	$527.8m				
easystockalterts	simg	-5.08%	6.64	6.89	-0.35	480331	6.97	6.59	6.99	10.20	3.10		36.89				0.18	
eresearch-fidelity-com	simg	-5.01%	6.6400	6.8900	-0.3500	480,331	6.9700	6.5900	6.9900	10.2000	3.1000	80,821,000	38.83	$564.94m				
finance-abc7-com	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
finance-abc7chicago-com	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
financial-content	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
finapps-forbes-com	simg	-5.0%	$6.64	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10	81 mil	36.9	537 mil	0.0	0.00	0.18	
finviz	simg	-5.01%	6.64			480,331			6.99	-34.90%	114.19%	80.82m	34.95	536.64m			0.19	
fool	simg	-5.01%	$6.64	$6.89	-0.35	480,331	$6.97	$6.59	$6.99	$10.20	$3.10		38.80	$527.84m				
foxbusiness	simg		$6.64		-0.35	483,169			$6.99									
google-finance	simg	(-5.01%)	6.64	6.89	-0.35	480,331.00	6.97	6.59		10.20	3.10	79.49m	35.78	527.84m			0.19	
howthemarketworks	simg	-5.007%	6.64	6.89	-0.35	473,613	6.97	6.59	6.99									
hpcwire	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
insidestocks	simg	-5.01%	6.64	6.89	-0.35	480331	6.97	6.59					price earnings ratio: 21.42					
investopedia	simg	-5.01 %	$6.64	6.89	-0.35				6.99									
investorguide	simg	-5.01%	6.64	6.82	-0.35		6.97	6.59		10.20	2.98		38.83	527.8m			0.18	
marketintellisearch	simg	-5.01 %	$6.64	$6.82	-0.35	466.50k	$6.96	$6.59	$6.99			80.82m	36.79	0.56b	0.0 %		0.19	
marketwatch	simg	-5.01%	$6.64	open: 6.89	-0.35	10,256	$6.97	$6.59	$6.99	$10.20	$3.10		35.80	$583.53m			0.19	
minyanville	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
msn-money	simg	-5.01%	6.64	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10	80.82 mil	34.95	564.94 mil			0.19	
nasdaq-com	simg	5.01%	$ 6.64	$ 6.89	0.35	480,331	$ 6.97	$ 6.59	$ 6.99	$ 10.20	$ 3.10	79,495,000	36.89	$ 527,846,800			$ 0.18	
optimum	simg	-5.01%	6.64 ( 4:30 pm edt)	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10	79.49m	36.9	527.8m			0.18	
paidcontent	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
pc-quote	simg	-5.01%	6.64	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10	85,081,145	36.78947	564,939,000				
personal-wealth-biz	simg	-5.01%	6.64	6.82	-0.35	483,169	6.97	6.59	6.99	10.20	2.98		38.83			0.00	0.18	
predictwallstreet	simg	-5.01%	6.64		-0.35	480,331												
raymond-james	simg	-5.01	6.64	6.89	-0.35	480,331	6.97	6.59	6.64	10.20	3.10		36.89				0.18	
renewable-energy-world	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
screamingmedia	simg	-5.01%	$	open: 6.89	-0.35	7,418	$6.97	$6.59	$6.99	$10.20	$3.10		35.80	$583.53m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	-5.01%	last trade: 6.64		change: -0.350								p/e ratio: 38.83					
smartmoney	simg	(-5.01%)	6.64	$6.89	-0.35	480,331	$6.97	$6.59	$6.99	$10.20	$3.10			555,700	0.00%	$0.00		
stocknod	simg	-5.007%	6.640 usd	6.890	-0.3500	480,331	6.970	6.590	6.990	10.20	3.100	79,494,600						
stockpickr	simg	-5.01%	$6.64 -0.35 | -5.01%	6.89	-0.35	480.33k	6.97	6.59	6.99	10.20	3.10							
stocksmart	simg	%	$7.12	7.34		77,548	7.59	7.12										
stocktwits	simg	-4.86%	6.65		-0.34													
streetinsider-com	simg	5.01%	6.64	$6.89	-0.35	480,331	$6.97	$6.59	$6.99	$10.20	$3.10		36.89				$0.18	
thecramerreport	simg		6.64	6.82	-0.35	480331	6.97	6.59										
thestree	simg	-5.01%	$6.64	6.89	-0.35	480331	6.97	6.59	6.99	-10.2	3.1	7.94946e7		5.73951012e8				
tickerspy	simg	-5.01%	$6.64	6.89	-0.35	480,331	6.97	6.59	6.99	10.20	3.10		36.8	555.1m	0.00%	$0.00		
tmx-quotemedia	simg	-5.01%	6.640	6.890	-0.350	483,169	6.970	6.590	6.990	10.200	3.100	79,494,600	38.80	527,844,144			0.18	
updown	simg	-5.01%	$6.64	$6.89	-$0.35	472,913	$6.97	$6.59	$6.99	$10.20	$3.10	79.49b	37.16	$556m			0.19	
wallstreetsurvivor	simg	-5.01%	6.64	6.89	-0.35	473,613	6.97	6.59		10.20	3.53		38.80	$556m			0.10	
yahoo-finance	simg	5.01%	6.64	6.82	0.35	480,331	6.97	6.59	6.99	10.20	3.10		36.89	527.84m			0.18	
ycharts-com	simg	-4.86%	6.65		-0.34					10.20	3.10		35.00	520.03m	0.00%		0.19	
zacks	simg	(-5.01%)	6.64		-0.35	vol.  480,331	6.97	6.59		10.20	3.10		31.77	564.94 m	0.00	0.00	.22	
advfn	linc	-3.71	18.71	19.2	-0.72	400385	19.21	18.49										
barchart	linc	-3.71%	18.71	19.20	-0.72	402,948	19.21	18.49	19.43	20.55	9.26		6.40	$419.48 m	5.14%	$1.00	+2.76	
barrons	linc	3.71%	18.71	19.20	-0.72	400,385	19.21	18.49				25.02 million		$439.43 million	5.34%	$0.25		
bloomberg	linc	-3.706%	18.710	19.200	-0.720	400,385	19.210	18.490		21.60	9.73	22.581mil	6.155	422.484mil	4.009	0.250 regular cash	3.040	
boston-com	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
bostonmerchant	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
business-insider	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
chron	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
cio-com	linc	-3.71%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629	6.904	422m	5.1	1		
cnn-money	linc	-3.71%	18.71	19.07	-0.72	400,385	19.21	18.49	19.43				6.9	$422.5m	5.34%			
easystockalterts	linc	-3.75%	18.71	19.20	-0.72	400385	19.21	18.49	19.43	21.60	9.73		6.90				2.71	
eresearch-fidelity-com	linc	-3.71%	18.7100	19.2000	-0.7200	400,385	19.2100	18.4900	19.4300	21.6000	9.7300	22,581,000	7.04	$438.75m	5.15%	$0.250000		
finance-abc7-com	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
financial-content	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
finapps-forbes-com	linc	-3.7%	$18.71	19.20	-0.72	400,385	19.21	18.49	19.43	21.60	9.73	23 mil	6.8	422 mil	5.3	1.00	2.76	
finviz	linc	-3.71%	18.71			400,385			19.43	-8.94%	102.18%	22.58m	7.09	438.73m		1.00	2.74	
fool	linc	-3.71%	$18.71	$19.20	-0.72	397,935	$19.21	$18.49	$19.43	$21.60	$9.73		6.80	$422.48m		1.00		
foxbusiness	linc		$18.71		-0.72	401,291			$19.43									
google-finance	linc	(-3.71%)	18.71	19.20	-0.72	400,385.00	19.21	18.49		21.60	9.73	22.58m	6.83	422.48m	5.34	0.25	2.74	
howthemarketworks	linc	-3.757%	18.7	19.2	-0.73	391,572	19.21	18.49	19.43									
hpcwire	linc	-3.706%	18.71 usd	19.20	-0.7200	400,485	19.21	18.49	19.43	21.60	9.730	22,580,629						
insidestocks	linc	-3.71%	18.71	19.20	-0.72	400485	19.21	18.49					price earnings ratio: 6.78					
investopedia	linc	-3.71 %	$18.71	19.20	-0.72				19.43									
investorguide	linc	-3.71%	18.71	19.07	-0.72		19.21	18.49		24.32	9.73		7.12	422.5m			2.73	
marketintellisearch	linc	-3.71 %	$18.71	$19.07	-0.72	368.80k	$19.20	$18.49	$19.43			22.58m	7.09	0.44b	5.15 %		2.74	
marketwatch	linc	-3.71%	$19.43	open: 19.20	-0.72	29,518	$19.21	$18.49	$19.43	$21.60	$9.73		6.39	$439.43m	5.34%	0.25	2.93	
minyanville	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
msn-money	linc	-3.71%	18.71	19.20	-0.72	400,385	19.21	18.49	19.43	21.60	9.73	22.58 mil	6.93	438.74 mil	5.15%	1.00	2.74	
nasdaq-com	linc	3.71%	$ 18.71	$ 19.20	0.72	400,385	$ 19.21	$ 18.49	$ 19.43	$ 21.60	$ 9.73	22,581,000	6.78	$ 422,490,510			$ 2.76	
optimum	linc	-3.71%	18.71 ( 4:30 pm edt)	19.20	-0.72	400,385	19.21	18.49	19.43	21.60	9.73	22.58m	6.9	422.5m	5.34	1.00	2.71	
paidcontent	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
pc-quote	linc	-3.71%	18.71	19.2	-0.72	400,485	19.21	18.49	19.43	21.60	9.73	23,449,963	7.1963	438,749,000		0.25		
personal-wealth-biz	linc	-3.71%	18.71	19.07	-0.72	401,291	19.21	18.49	19.43	24.32	9.73		7.12		2.57	0.50	2.73	
predictwallstreet	linc	-3.71%	18.71		-0.72	400,385												
raymond-james	linc	-3.71	18.71	19.20	-0.72	400,385	19.21	18.49	18.71	21.60	9.73		6.66				2.81	
renewable-energy-world	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
screamingmedia	linc	-3.71%	$	open: 19.20	-0.72	29,518	$19.21	$18.49	$19.43	$21.60	$9.73		6.39	$439.43m	5.34%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	-3.71%	last trade: 18.71		change: -0.720								p/e ratio: 7.12					
smartmoney	linc	(-3.71%)	18.71	$19.20	-0.72	400,385	$19.21	$18.49	$19.43	$21.60	$9.73			438,700	5.15%	$0.25		
stocknod	linc	-3.706%	18.71 usd	19.20	-0.7200	400,385	19.21	18.49	19.43	21.60	9.730	22,580,629						
stockpickr	linc	-3.71%	$18.71 -0.72 | -3.71%	19.20	-0.72	400.39k	19.21	18.49	19.43	21.60	9.73							
stocksmart	linc	%	$14.67	15.71		16,628	14.82	14.41										
stocktwits	linc	-3.91%	18.67		-0.76													
streetinsider-com	linc	3.71%	18.71	$19.20	-0.72	400,385	$19.21	$18.49	$19.43	$21.60	$9.73		6.90				$2.71	
thecramerreport	linc		18.71	19.07	-0.72	400385	19.21	18.49										
thestree	linc	-3.71%	$18.71	19.2	-0.72	400385	19.21	18.49	19.43	-21.6	9.73	2.2580629e7		4.3941904e8				
tickerspy	linc	-3.71%	$18.71	19.20	-0.72	400,385	19.21	18.49	19.43	21.60	9.73		7.2	435.5m	5.15%	$0.25		
tmx-quotemedia	linc	-3.71%	18.710	19.200	-0.720	401,291	19.210	18.490	19.430	21.600	9.730	22,580,629	7.20	422,483,569	5.147	0.250 usd	2.71	
updown	linc	-3.71%	$18.71	$19.20	-$0.72	370,437	$19.21	$18.49	$19.43	$21.60	$9.73	22.58b	6.96	$439m			2.79	
wallstreetsurvivor	linc	-3.76%	18.70	19.20	-0.73	391,572	19.21	18.49		21.54	9.73		7.20	$439m	5.10%	0.25 -	2.79	
yahoo-finance	linc	3.71%	18.71	19.07	0.72	400,385	19.21	18.49	19.43	21.60	9.73		6.85	422.47m	5.10%	1.00	2.73	
ycharts-com	linc	-3.91%	18.67		-0.76					21.60	9.73		6.91	418.58m	6.97%		2.70	
zacks	linc	(-3.71%)	18.71		-0.72	vol.  400,385	19.21	18.49		21.60	9.73		6.39	438.75 m	5.15	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	14.51	20,686,592						
bostonmerchant	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
business-insider	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
chron	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
cio-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592	25.31	450m				
cnn-money	dnbk																	
easystockalterts	dnbk	0.00%	21.77	0.00	+0.00	7500	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	14.51	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	20,686,592						
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	14.51	20,686,592						
insidestocks	dnbk	+0.97%	21.77	21.68	+0.21	212500	22.00	21.53										
investorguide	dnbk		0.00															
marketintellisearch	dnbk	-2.24 %	$50.12	$0.00	-1.15	151.90k	$50.74	$49.54	$51.27						%			
marketwatch	dnbk																	
minyanville	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.51	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	14.51	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	14.51	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	14.51	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	%	$22.05	17.7		40,200	22.44	22.02										
stocktwits	dnbk	1.02%	21.78		+0.22													
streetinsider-com	dnbk	-0%	21.77	$0.00		7,500	$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																	
advfn	btn	0.89	4.53	4.49	0.04	279014	4.62	4.46										
barchart	btn	+0.89%	4.53	4.49	+0.04	279,014	4.62	4.46	4.49	9.74	4.46		8.18	$64.91 m			+0.62	
barrons	btn	0.89%	4.53	4.49	+0.04	279,014	4.62	4.46				14.37 million		$67.30 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	0.891%	4.530	4.490	0.040	279,014	4.620	4.460		9.74	4.46	14.441mil	7.426	65.419mil			0.610	
boston-com	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
bostonmerchant	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
business-insider	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
chron	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
cio-com	btn	+0.89%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223	7.190	65m				
cnn-money	btn	+0.89%today&rsquo;s change	4.53data as of 4:00pm et	4.49	+0.04	279,014	4.62	4.46	4.49				7.2	$65.4m				
easystockalterts	btn	0.89%	4.53	4.49	+0.04	279014	4.62	4.46	4.49	9.74	4.47		7.19				0.63	
eresearch-fidelity-com	btn	0.89%	4.5300	4.4900	0.0400	279,014	4.6200	4.4600	4.4900	9.7400	4.4700	14,441,000	7.24	$64.84m				
finance-abc7-com	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
finance-abc7chicago-com	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
financial-content	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
finapps-forbes-com	btn	0.9%	$4.53	4.49	0.04	279,014	4.62	4.46	4.49	9.74	4.47	14 mil	7.3	65 mil	0.0	0.00	0.62	
finviz	btn	0.89%	4.53			279,014			4.49	-53.49%	1.34%	14.44m	7.24	64.84m			0.62	
fool	btn	+0.89%	$4.53	$4.49	0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.47		7.10	$65.42m				
foxbusiness	btn		$4.53		+0.04	279,014			$4.49									
google-finance	btn	(0.89%)	4.53	4.49	+0.04	279,014.00	4.62	4.46		9.74	4.46	14.44m	7.29	65.42m			0.62	
howthemarketworks	btn	0.891%	4.53	4.49	0.04	279,014	4.62	4.46	4.49									
hpcwire	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
insidestocks	btn	+0.89%	4.53	4.49	+0.04	279014	4.62	4.46					price earnings ratio: 7.31					
investopedia	btn	+0.89 %	$4.53	4.49	+0.04				4.49									
investorguide	btn	+0.89%	4.53	4.49	+0.04		4.61	4.47		9.74	5.35		7.14	65.2m			0.629	
marketintellisearch	btn	0.89 %	$4.53	$4.49	0.04	276.80k	$4.62	$4.46	$4.49			14.44m	7.24	0.06b	0.0 %		0.62	
marketwatch	btn	+0.89%	$4.53	open: 4.49	+0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.46		7.31	$67.30m			0.62	
minyanville	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
msn-money	btn	+0.89%	4.53	4.49	+0.04	279,014	4.62	4.46	4.49	9.74	4.47	14.44 mil	7.19	64.84 mil			0.62	
nasdaq-com	btn	0.89%	$ 4.53		0.04	279,014	$ 4.62	$ 4.46	$ 4.49	$ 9.74	$ 4.47	14,441,000	7.31	$ 65,417,730			$ 0.62	
optimum	btn	+0.89%	4.53 ( 4:15 pm edt)	4.49	+0.04	279,014	4.62	4.46	4.49	9.74	4.47	14.44m	7.2	65.4m			0.63	
paidcontent	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
pc-quote	btn	0.89%	4.53	4.49	0.04	279,014	4.62	4.46	4.49	9.74	4.47	14,313,488	7.12698	64,840,000				
personal-wealth-biz	btn	+0.89%	4.53	4.49		279,014	4.62	4.46	4.49	9.74	5.35		7.14			0.00	0.629	
predictwallstreet	btn	+0.89%	4.53		+0.04	279,014												
raymond-james	btn	0.89	4.53	4.49	0.04	279,014	4.62	4.46	4.53	9.74	4.47		7.19				0.63	
renewable-energy-world	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
screamingmedia	btn	+0.89%	$	open: 4.49	+0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.46		7.31	$67.30m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	+0.89%	last trade: 4.53		change: 0.040								p/e ratio: 7.14					
smartmoney	btn	(0.89%)	4.53	$4.49	0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.47			64,800	0.00%	$0.00		
stocknod	btn	+0.8909%	4.530 usd	4.490	+0.0400	279,014	4.620	4.460	4.490	9.740	4.470	14,441,223						
stockpickr	btn	0.89%	$4.53 0.04 | 0.89%	4.49	0.04	279.01k	4.62	4.46	4.49	9.74	4.47							
stocksmart	btn	%	$5.49	7.91		10,350	5.7	5.49										
stocktwits	btn	1.34%	4.55		+0.06													
streetinsider-com	btn	0.89%	4.53	$4.49	+0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.47		7.19				$0.63	
thecramerreport	btn		4.53	4.49	+0.04	279014	4.62	4.46										
thestree	btn	0.89%	$4.53	4.49	0.04	279014	4.62	4.46	4.49	-9.74	4.47	1.4441223e7		6.7296099e7				
tickerspy	btn	0.89%	$4.53	4.49	+0.04	279,014	4.62	4.46	4.49	9.74	4.47		7.1	64.6m	0.00%	$0.00		
tmx-quotemedia	btn	0.89%	4.530	4.490	0.040	279,014	4.620	4.460	4.490	9.740	4.460	14,441,223	7.10	65,418,740			0.63	
updown	btn	0.89%	$4.53	$4.49	$0.04	279,014	$4.62	$4.46	$4.49	$9.74	$4.47	14.44b	7.13	$65m			0.63	
wallstreetsurvivor	btn	0.89%	4.53	4.49	0.04	279,014	4.62	4.46		9.74	4.47		7.10	$65m			0.59	
yahoo-finance	btn	0.89%	4.53	4.49	0.04	279,014	4.62	4.46	4.49	9.74	4.46		7.20	65.22m			0.63	
ycharts-com	btn	+1.34%	4.55		+0.06					9.74	4.47		7.22	65.20m	0.00%		0.63	
zacks	btn	(0.89%)	4.53		0.04	vol.  279,014	4.62	4.46		9.74	4.46		7.88	64.84 m	0.00	0.00	.57	
advfn	pva	-4.26	13.02	13.43	-0.58	833035	13.55	12.99										
barchart	pva	-4.26%	13.02	13.43	-0.58	833,035	13.55	12.99	13.60	19.93	12.82		0.00	$593.71 m	1.62%	$0.22	-1.06	
barrons	pva	4.26%	13.02	13.43	-0.58	827,273	13.55	12.99				45.55 million		$634.37 million	1.73%	$0.06		
bloomberg	pva	-4.265%	13.020	13.430	-0.580	833,035	13.550	12.990		20.21	12.82	45.671mil		594.637mil	1.723	0.056 regular cash	-1.491	
boston-com	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
bostonmerchant	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
business-insider	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
chron	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
cio-com	pva	-4.26%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030		595m	1.7	0.23		
cnn-money	pva	-4.26%	13.02	13.43	-0.58	827,273	13.55	12.99	13.60				nm	$594.6m	1.73%			
easystockalterts	pva	-4.32%	13.02	13.43	-0.58	833035	13.55	12.99	13.60	20.26	12.82						-2.25	
eresearch-fidelity-com	pva	-4.26%	13.0200	13.4300	-0.5800	833,035	13.5500	12.9900	13.6000	20.2600	12.8200	45,671,000	nm	$621.13m	1.65%	$0.056250		
finance-abc7-com	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
finance-abc7chicago-com	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
financial-content	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
finapps-forbes-com	pva	-4.3%	$13.02	13.43	-0.58	833,035	13.55	12.99	13.60	20.26	12.82	46 mil		595 mil	1.7	0.22	-1.06	
finviz	pva	-4.26%	13.02			833,035			13.60	-34.83%	1.56%	45.67m		594.62m		0.23	-2.25	
fool	pva	-4.26%	$13.02	$13.43	-0.58	833,035	$13.55	$12.99	$13.60	$20.26	$12.82		0.00	$594.64m	0.90%	0.22		
foxbusiness	pva		$13.02		-0.58	834,666			$13.60									
google-finance	pva	(-4.26%)	13.02	13.43	-0.58	833,035.00	13.55	12.99		20.26	12.82	45.67m		594.64m	1.73	0.06	-2.25	
howthemarketworks	pva	-4.265%	13.02	13.43	-0.58	827,273	13.55	12.99	13.6									
hpcwire	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
insidestocks	pva	-4.26%	13.02	13.43	-0.58	827273	13.55	12.99										
investopedia	pva	-4.26 %	$13.02	13.43	-0.58				13.60									
investorguide	pva	-4.26%	13.02	13.43	-0.58		13.47	13.19		25.42	13.22			594.6m			-1.074	
marketintellisearch	pva	-4.26 %	$13.02	$13.43	-0.58	823.80k	$13.55	$12.99	$13.60			45.67m	0.00	0.62b	1.65 %		-2.25	
marketwatch	pva	-4.26%	$13.02	open: 13.43	-0.58	5,930	$13.55	$12.99	$13.60	$20.21	$12.82			$634.37m	1.73%	0.06		
minyanville	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
msn-money	pva	-4.26%	13.02	13.43	-0.58	833,035	13.55	12.99	13.60	20.26	12.82	45.67 mil	-5.76	621.13 mil	1.65%	0.23	-1.06	
nasdaq-com	pva	4.26%	$ 13.02		0.58	833,035	$ 13.55	$ 12.99	$ 13.60	$ 20.26	$ 12.82	45,671,000		$ 594,636,420	1.65 %	$0.225000	$ -1.06	
optimum	pva	-4.26%	13.02 ( 4:15 pm edt)	13.43	-0.58	833,035	13.55	12.99	13.60	20.26	12.82	45.67m		594.6m	1.73	0.23	-2.25	
paidcontent	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
pc-quote	pva	-4.26%	13.02	13.43	-0.58	833,035	13.55	12.99	13.6	20.26	12.82	47,705,499	-6.0177	621,126,000		0.05625		
personal-wealth-biz	pva	-4.26%	13.02	13.43	-0.58	834,666	13.55	12.99	13.60	25.42	13.22				1.65	0.224	-1.074	
predictwallstreet	pva	-4.26%	13.02		-0.58	833,035												
raymond-james	pva	-4.26	13.02	13.43	-0.58	833,035	13.55	12.99	13.02	20.21	12.82						-2.24	
renewable-energy-world	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
screamingmedia	pva	-4.26%	$	open: 13.43	-0.58	5,930	$13.55	$12.99	$13.60	$20.21	$12.82			$634.37m	1.73%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	-4.26%	last trade: 13.02		change: -0.580													
smartmoney	pva	(-4.26%)	13.02	$13.43	-0.58	833,035	$13.55	$12.99	$13.60	$20.26	$12.82			621,100	1.69%	$0.06		
stocknod	pva	-4.265%	13.02 usd	13.43	-0.5800	833,035	13.55	12.99	13.60	20.26	12.82	45,671,030						
stockpickr	pva	-4.26%	$13.02 -0.58 | -4.26%	13.43	-0.58	833.04k	13.55	12.99	13.60	20.26	12.82							
stocksmart	pva	%	$14.24	17.13		28,279	14.67	14.22										
stocktwits	pva	-4.49%	12.99		-0.61													
streetinsider-com	pva	4.26%	13.02	$13.43	-0.58	833,035	$13.55	$12.99	$13.60	$20.26	$12.82						$-2.25	
thecramerreport	pva		13.02	13.43	-0.58	833035	13.55	12.99										
thestree	pva	-4.26%	$13.02	13.43	-0.58	833035	13.55	12.99	13.6	-20.26	12.82	4.567103e7		6.34370607e8				
tickerspy	pva	-4.26%	$13.02	13.43	-0.58	833,035	13.55	12.99	13.60	20.26	12.82		-6.0	619.3m	1.65%	$0.06		
tmx-quotemedia	pva	-4.26%	13.020	13.430	-0.580	834,666	13.550	12.990	13.600	20.210	12.820	45,671,030		594,636,811	1.654	0.056 usd	-2.20	
updown	pva	-4.26%	$13.02	$13.43	-$0.58	827,105	$13.55	$12.99	$13.60	$20.21	$12.82	45.67b		$621m			-1.06	
wallstreetsurvivor	pva	-4.26%	13.02	13.43	-0.58	827,273	13.55	12.99		19.85	12.82			$621m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	4.26%	13.02	13.43	0.58	833,035	13.55	12.99	13.60	20.26	12.82			594.64m	1.70%	0.23	-1.07	
ycharts-com	pva	-4.49%	12.99		-0.61					20.21	12.82			592.34m	1.68%		-1.07	
zacks	pva	(-4.26%)	13.02		-0.58	vol.  833,035	13.55	12.99		20.26	12.82			621.13 m	1.65	0.22	-1.27	
advfn	enh	-1.84	40.99	41.5	-0.77	269908	41.52	40.96										
barchart	enh	-1.84%	40.99	41.50	-0.77	269,908	41.52	40.96	41.76	49.96	34.72		15.37	$1.63 b	2.88%	$1.20	+3.32	
barrons	enh	1.84%	40.99	41.50	-0.77	266,168	41.52	40.96				53.73 million		$1.69 billion	2.93%	$0.3		
bloomberg	enh	-1.844%	40.990	41.500	-0.770	269,908	41.520	40.960		50.65	35.62	40.513mil	15.352	1,660.614mil	2.684	0.300 regular cash	2.670	
boston-com	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
bostonmerchant	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
business-insider	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
chron	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
cio-com	enh	-1.84%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	-1.84%	40.99	41.50	-0.77	269,908	41.52	40.96	41.76				12.7	$2.7b	2.93%			
easystockalterts	enh	-1.86%	40.99	41.50	-0.77	269908	41.52	40.96	41.76	50.65	35.62						0.00	
eresearch-fidelity-com	enh	-1.84%	40.9900	41.5000	-0.7700	269,908	41.5200	40.9600	41.7600	50.6500	35.6200	40,513,000	12.58	$1.69b	2.87%	$0.300000		
finance-abc7-com	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
financial-content	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
finapps-forbes-com	enh	-1.8%	$40.99	41.50	-0.77	269,908	41.52	40.96	41.76	50.65	35.62	41 mil	12.4	2 bil	2.9	1.20	3.32	
finviz	enh	-1.84%	40.99			269,908			41.76	-17.97%	18.06%	40.51m	12.65	1.66b		1.20	3.24	
fool	enh	-1.84%	$40.99	$41.50	-0.77	269,908	$41.52	$40.96	$41.76	$50.65	$35.62		12.70	$1.66b	2.80%	1.20		
foxbusiness	enh		$40.99		-0.77	269,908			$41.76									
google-finance	enh	(-1.84%)	40.99	41.50	-0.77	269,908.00	41.52	40.96		50.65	35.62	40.51m	12.64	1.66b	2.93	0.30	3.24	
howthemarketworks	enh	-1.844%	40.99	41.5	-0.77	266,168	41.52	40.96	41.76									
hpcwire	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
insidestocks	enh	-1.84%	40.99	41.50	-0.77	269900	41.52	40.96					price earnings ratio: 15.29					
investopedia	enh	-1.84 %	$40.99	41.50	-0.77				41.76									
investorguide	enh	-1.84%	40.99	41.50	-0.77		41.52	41.23		50.65	35.62		10.41	1.661b			4.01	
marketintellisearch	enh	-1.84 %	$40.99	$41.50	-0.77	254.50k	$41.52	$40.96	$41.76			40.51m	12.89	1.69b	2.87 %		3.24	
marketwatch	enh	-1.84%	$40.99	open: 41.50	-0.77	4,945	$41.52	$40.96	$41.76	$50.65	$35.62		5.23	$1.69b	2.93%	0.30	7.83	
minyanville	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
msn-money	enh	-1.84%	40.99	41.50	-0.77	269,908	41.52	40.96	41.76	50.65	35.62	40.51 mil	12.73	1.69 bil	2.87%	1.20	3.24	
nasdaq-com	enh	1.84%	$ 40.99		0.77	269,908	$ 41.52	$ 40.96	$ 41.76	$ 50.65	$ 35.62	40,513,000	12.35	$ 1,660,627,870	2.87 %	$1.200000	$ 3.32	
optimum	enh	-1.84%	40.99 ( 4:15 pm edt)	41.50	-0.77	269,908	41.52	40.96	41.76	50.65	35.62	66.01m		2.7b	2.93	1.20		
paidcontent	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
pc-quote	enh	-1.84%	40.99	41.5	-0.77	269,908	41.52	40.96	41.76	50.65	35.62	41,274,040	12.96894	1,691,823,000		0.3		
personal-wealth-biz	enh	-1.84%	40.99	41.50	-0.77	269,908	41.52	40.96	41.76	50.65	35.62		10.41		2.51	1.05	4.01	
predictwallstreet	enh	-1.84%	40.99		-0.77	269,908												
raymond-james	enh	-1.84	40.99	41.50	-0.77	269,908	41.52	40.96	40.99	50.65	35.62		11.29				3.63	
renewable-energy-world	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
screamingmedia	enh	-1.84%	$	open: 41.50	-0.77	4,945	$41.52	$40.96	$41.76	$50.65	$35.62		5.23	$1.69b	2.93%	0.30	7.83	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	-1.84%	last trade: 40.99		change: -0.770								p/e ratio: 10.41					
smartmoney	enh	(-1.84%)	40.99	$41.50	-0.77	269,908	$41.52	$40.96	$41.76	$50.65	$35.62			1,691,800	2.87%	$0.30		
stocknod	enh	-1.844%	40.99 usd	41.50	-0.7700	269,908	41.52	40.96	41.76	50.65	35.62	66,007,000						
stockpickr	enh	-1.84%	$40.99 -0.77 | -1.84%	41.50	-0.77	269.91k	41.52	40.96	41.76	50.65	35.62							
stocksmart	enh	%	$40.32	46.09		35,185	41.08	40.32										
stocktwits	enh	-1.84%	40.99		-0.77													
streetinsider-com	enh	1.84%	40.99	$41.50	-0.77	269,908	$41.52	$40.96	$41.76	$50.65	$35.62						$0.00	
thecramerreport	enh		40.99	41.50	-0.77	269908	41.52	40.96										
thestree	enh	-1.84%	$40.99	41.5	-0.77	269908	41.52	40.96	41.76	-50.65	35.62	4.0512667e7		1.687757707e9				
tickerspy	enh	-1.84%	$40.99	41.50	-0.77	269,908	41.52	40.96	41.76	50.65	35.62		13.0	1.6b	2.87%	$0.30		
tmx-quotemedia	enh	-1.84%	40.990	41.500	-0.770	269,908	41.520	40.960	41.760	50.650	35.620	40,512,667	12.70	1,660,614,220	2.928	0.300 usd	3.28	
updown	enh	-1.84%	$40.99	$41.50	-$0.77	265,168	$41.52	$40.96	$41.76	$50.65	$35.62	40.51b	9.67	$1.69b			4.32	
wallstreetsurvivor	enh	-1.84%	40.99	41.50	-0.77	266,168	41.52	40.96		50.65	35.62		12.70	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	1.84%	40.99	41.50	0.77	269,908	41.52	40.96	41.76	50.65	35.62		10.22	1.66b	2.90%	1.20	4.01	
ycharts-com	enh	-1.84%	40.99		-0.77					50.65	35.62		12.73	1.63b	2.95%		3.22	
zacks	enh	(-1.84%)	40.99		-0.77	vol.  269,908	41.52	40.96		50.65	35.62		15.41	1.69 b	2.87	1.20	2.71	
advfn	rloc	-8.26	19.33	20.66	-1.74	206845	20.82	18.94										
barchart	rloc	-8.26%	19.33	20.72	-1.74	206,845	20.82	18.94	21.07	28.39	12.26		0.00	$555.35 m			-0.44	
barrons	rloc	8.26%	19.33	20.66	-1.74	206,489	20.82	18.94				26.29 million		$987.35 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-8.258%	19.330	20.660	-1.740	206,845	20.820	18.940		28.39	12.26	29.191mil		564.262mil			-0.360	
boston-com	rloc	-8.258%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954						
bostonmerchant	rloc	-8.258%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954						
business-insider	rloc	-8.258%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954						
chron	rloc	-8.258%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954						
cio-com	rloc	-8.26%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954		562m				
cnn-money	rloc	-8.26%	19.33	20.66	-1.74	206,189	20.82	18.94	21.07				nm	$562.1m				
easystockalterts	rloc	-8.42%	19.33	20.66	-1.74	206489	20.82	18.94	21.07	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	-8.26%	19.3300	20.6600	-1.7400	206,845	20.8200	18.9400	21.0700	28.3900	12.2500	29,078,000	nm	$612.67m				
finance-abc7-com	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
financial-content	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	-8.3%	$19.33	20.66	-1.74	206,489	20.82	18.94	21.07	28.39	12.25	29 mil		562 mil	0.0	0.00	-0.44	
finviz	rloc	-8.26%	19.33			206,189			21.07	-31.91%	57.80%	29.08m		562.12m			-0.45	
fool	rloc	-8.26%	$19.33	$20.66	-1.74	206,489	$20.82	$18.94	$21.07	$28.39	$12.25		0.00	$562.08m				
foxbusiness	rloc		$19.33		-1.74	206,845			$21.07									
google-finance	rloc	(-8.26%)	19.33	20.66	-1.74	206,489.00	20.82	18.94		28.39	12.25	28.88m		558.17m			-0.45	
howthemarketworks	rloc	-8.258%	19.33	20.66	-1.74	205,330	20.82	18.94	21.07									
hpcwire	rloc	-8.258%	19.33 usd	20.66	-1.740	206,845	20.82	18.94	21.07	28.39	12.25	29,077,954						
insidestocks	rloc	-8.26%	19.33	20.72	-1.74	206400	20.82	18.94										
investopedia	rloc	-8.26 %	$19.33	20.66	-1.74				21.07									
marketintellisearch	rloc	-8.26 %	$19.33	$20.72	-1.74	203.90k	$20.82	$18.94	$21.07			29.08m	0.00	0.56b	0.0 %		-0.45	
marketwatch	rloc	-8.26%	$19.33	open: 20.66	-1.74	2,015	$20.82	$18.94	$21.07	$28.39	$12.26			$987.35m				
minyanville	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
msn-money	rloc	-8.26%	19.33	20.66	-1.74	206,489	20.82	18.94	21.07	28.39	12.25	29.08 mil	-53.69	612.67 mil			-0.45	
nasdaq-com	rloc	8.26%	$ 19.33	$ 20.66	1.74	206,489	$ 20.82	$ 18.94	$ 21.07	$ 28.39	$ 12.25	29,078,000		$ 562,077,740			$ -0.44	
optimum	rloc	-8.26%	19.33 ( 5:20 pm edt)	20.66	-1.74	206,489	20.82	18.94	21.07	28.39	12.25	29.08m		562.1m			-0.58	
paidcontent	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
pc-quote	rloc	-8.26%	19.33	20.66	-1.74	206,489	20.82	18.94	21.07	28.39	12.25	31,695,473	-58.52778	612,674,000				
personal-wealth-biz	rloc	-8.26%	19.33	20.72	-1.74	206,845	20.82	18.94	21.07	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	-8.26%	19.33		-1.74	206,489												
raymond-james	rloc	-8.26	19.33	20.66	-1.74	206,489	20.82	18.94	19.33	28.39	12.26						-0.44	
renewable-energy-world	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
screamingmedia	rloc	-8.26%	$	open: 20.66	-1.74	3,659	$20.82	$18.94	$21.07	$28.39	$12.26			$987.35m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-8.26%	last trade: 19.33		change: -1.740													
smartmoney	rloc	(-8.26%)	19.33	$20.66	-1.74	206,489	$20.82	$18.94	$21.07	$28.39	$12.25			612,700	0.00%	$0.00		
stocknod	rloc	-8.258%	19.33 usd	20.66	-1.740	206,489	20.82	18.94	21.07	28.39	12.25	29,077,954						
stockpickr	rloc	-8.26%	$19.33 -1.74 | -8.26%	20.66	-1.74	206.19k	20.82	18.94	21.07	28.39	12.25							
stocksmart	rloc	%	$19.63	19.46		7,186	21	19.39										
stocktwits	rloc	-8.16%	19.35		-1.72													
streetinsider-com	rloc	8.26%	19.33	$20.66	-1.74	206,489	$20.82	$18.94	$21.07	$28.39	$12.25						$-0.58	
thecramerreport	rloc		19.33	20.72	-1.74	206489	20.82	18.94										
thestree	rloc	-8.26%	$19.33	20.66	-1.74	206189	20.82	18.94	21.07	-28.39	12.25	2.9077954e7		6.29246925e8				
tickerspy	rloc	-8.26%	$19.33	20.66	-1.74	206,489	20.82	18.94	21.07	28.39	12.25		-58.5	607.4m	0.00%	$0.00		
tmx-quotemedia	rloc	-8.26%	19.330	20.660	-1.740	206,845	20.820	18.940	21.070	28.390	12.260	29,077,954		562,076,851			-0.58	
updown	rloc	-8.26%	$19.33	$20.66	-$1.74	205,330	$20.82	$18.94	$21.07	$28.39	$12.26	29.07b		$613m			-0.49	
wallstreetsurvivor	rloc	-8.26%	19.33	20.66	-1.74	205,330	20.82	18.94		28.39	12.69			$613m			-0.56	
yahoo-finance	rloc	8.26%	19.33	20.72	1.74	206,489	20.82	18.94	21.07	28.39	12.25			562.06m			-0.49	
ycharts-com	rloc	-8.08%	19.35		-1.70					28.39	12.26			555.93m	0.00%		-0.44	
zacks	rloc	(-8.26%)	19.33		-1.74	vol.  206,489	20.82	18.94		28.39	12.25			612.67 m	0.00	0.00	-.36	
advfn	flir	-2.98	33.2	33.83	-1.02	935340	33.86	33.08										
barchart	flir	-2.98%	33.20	33.83	-1.02	886,758	33.86	33.08	34.22	37.29	23.92		22.67	$5.30 b	0.69%	$0.24	+1.51	
barrons	flir	2.98%	33.20	33.83	-1.02	935,040	33.86	33.08				161.63 million		$5.54 billion	0.72%	$0.06		
bloomberg	flir	-2.981%	33.200	33.830	-1.020	935,340	33.860	33.080		37.29	24.00	159.683mil	21.699	5,301.460mil	0.361	0.060 regular cash	1.530	
boston-com	flir	-2.981%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533						
bostonmerchant	flir	-2.981%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533						
business-insider	flir	-2.981%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533						
chron	flir	-2.981%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533						
cio-com	flir	-2.98%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533	21.99	5b	0.7	0.24		
cnn-money	flir	-2.98%	33.20	33.83	-1.02	935,140	33.86	33.08	34.22				22.0	$5.3b	0.72%			
easystockalterts	flir	-3.02%	33.20	33.83	-1.02	934377	33.86	33.08	34.22	37.29	24.00		21.99				1.51	
eresearch-fidelity-com	flir	-2.98%	33.2000	33.8300	-1.0200	935,340	33.8600	33.0800	34.2200	37.2900	24.0000	159,683,000	22.66	$5.46b	0.70%	$0.060000		
finance-abc7-com	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
financial-content	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
finapps-forbes-com	flir	-3.0%	$33.20	33.83	-1.02	935,140	33.86	33.08	34.22	37.29	24.00	160 mil	22.0	5 bil	0.7	0.24	1.51	
finviz	flir	-2.98%	33.20			935,140			34.22	-10.97%	38.84%	159.68m	22.66	5.46b		0.24	1.51	
fool	flir	-2.89%	$33.23	$33.83	-0.99	611,312	$33.86	$33.10	$34.22	$37.29	$24.00		22.70	$5.31b		0.24		
foxbusiness	flir		$33.20		-1.02	936,769			$34.22									
google-finance	flir	(-2.98%)	33.20	33.83	-1.02	935,140.00	33.86	33.08		37.29	24.00	159.68m	21.93	5.30b	0.72	0.06	1.51	
howthemarketworks	flir	-2.981%	33.2	33.83	-1.02	934,377	33.86	33.09	34.22									
hpcwire	flir	-2.981%	33.20 usd	33.83	-1.020	934,577	33.86	33.08	34.22	37.29	24.00	159,682,533						
insidestocks	flir	-2.98%	33.20	33.83	-1.02	810783	33.86	33.08					price earnings ratio: 21.99					
investopedia	flir	-2.98 %	$33.20	33.83	-1.02				34.22									
investorguide	flir	-3.01%	33.19	33.77	-1.03		33.85	33.09		37.29	24.00		22.74	5.300b			1.505	
marketintellisearch	flir	-2.98 %	$33.20	$33.83	-1.02	924.70k	$33.86	$33.08	$34.22			159.68m	22.66	5.46b	0.7 %		1.51	
marketwatch	flir	-2.98%	$33.19	open: 33.83	-1.02	2,612	$33.86	$33.08	$34.22	$37.29	$24.00		22.40	$5.54b	0.72%	0.06	1.48	
minyanville	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
msn-money	flir	-2.98%	33.20	33.83	-1.02	935,140	33.86	33.08	34.22	37.29	24.00	159.68 mil	21.99	5.46 bil	0.70%	0.24	1.51	
nasdaq-com	flir	2.98%	$ 33.20	$ 33.83	1.02	935,140	$ 33.86	$ 33.08	$ 34.22	$ 37.29	$ 24	159,683,000	21.99	$ 5,301,475,600	0.7 %	$0.240000	$ 1.51	
optimum	flir	-2.98%	33.20 ( 3:59 pm edt)	33.83	-1.02	854,251	33.86	33.08	34.22	37.29	24.00	159.68m	22.0	5.3b	0.72	0.24	1.51	
paidcontent	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
pc-quote	flir	-2.98%	33.2	33.83	-1.02	938,769	33.86	33.08	34.22	37.29	24.00	164,588,931	22.66225	5,464,353,000		0.06		
personal-wealth-biz	flir	-2.98%	33.20	33.77	-1.02	936,769	33.86	33.08	34.22	37.29	24.00		22.74		0.35	0.12	1.505	
predictwallstreet	flir	-2.86%	33.24		-0.98	400,033												
raymond-james	flir	-2.98	33.20	33.83	-1.02	935,140	33.86	33.08	33.20	37.29	24.00		21.42				1.55	
renewable-energy-world	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
screamingmedia	flir	-2.98%	$	open: 33.83	-1.02	2,412	$33.86	$33.08	$34.22	$37.29	$24.00		22.39	$5.54b	0.72%	0.06	1.48	
scroli	flir	-2.98%	flir 33.20	33.83	-1.02	695,098	33.86	33.08	34.22	37.29	24.00		21.93				1.51	
simple-stock-quotes	flir	-2.98%	last trade: 33.20		change: -1.020								p/e ratio: 22.74					
smartmoney	flir	(-2.98%)	33.20	$33.83	-1.02	935,140	$33.86	$33.08	$34.22	$37.29	$24.00			5,464,300	0.70%	$0.06		
stocknod	flir	-2.981%	33.20 usd	33.83	-1.020	934,377	33.86	33.08	34.22	37.29	24.00	159,682,533						
stockpickr	flir	-2.98%	$33.20 -1.02 | -2.98%	33.83	-1.02	935.14k	33.86	33.08	34.22	37.29	24.00							
stocksmart	flir	%	$35.14	29.96		72,721	36.26	35.13										
stocktwits	flir	-2.98%	33.20		-1.02													
streetinsider-com	flir	2.98%	33.20	$33.83	-1.02	934,377	$33.86	$33.08	$34.22	$37.29	$24.00		21.99				$1.51	
thecramerreport	flir		33.7629	33.77	-0.4571	59352	33.86	33.6004										
thestree	flir	-2.98%	$33.2	33.83	-1.02	935140	33.86	33.08	34.22	-37.29	24.0	1.59682533e8		5.537790244e9				
tickerspy	flir	-2.98%	$33.20	33.83	-1.02	935,140	33.86	33.08	34.22	37.29	24.00		22.7	5.4b	0.70%	$0.06		
tmx-quotemedia	flir	-2.98%	33.200	33.830	-1.020	936,769	33.860	33.080	34.220	37.290	24.000	159,682,533	22.70	5,301,460,096	0.701	0.060 usd	1.51	
updown	flir	-2.98%	$33.20	$33.83	-$1.02	935,040	$33.86	$33.08	$34.22	$37.29	$24.00	159.68b	22.17	$5.46b			1.54	
wallstreetsurvivor	flir	-2.98%	33.20	33.83	-1.02	934,377	33.86	33.09		37.29	24.00		22.70	$5b	0.70%		1.54	
yahoo-finance	flir	2.98%	33.20	33.77	1.02	935,140	33.86	33.08	34.22	37.29	24.00		22.06	5.30b	0.70%	0.24	1.51	
ycharts-com	flir	-2.98%	33.20		-1.02					37.29	24.00		21.99	5.30b	0.72%		1.51	
zacks	flir	(-2.98%)	33.20		-1.02	vol.  935,340	33.86	33.08		37.29	24.00		22.37	5.46 b	0.70	0.24	1.53	
advfn	cec	-0.53	41.02	40.91	-0.22	96551	41.54	40.87										
barchart	cec	-0.53%	41.02	40.91	-0.22	96,551	41.54	40.87	41.24	42.71	13.63		14.36	$832.71 m	1.92%	$0.80	+2.67	
barrons	cec	0.53%	41.02	40.91	-0.22	94,326	41.54	40.87				21.20 million		$869.79 million	1.95%	$0.2		
bloomberg	cec	-0.533%	41.020	40.910	-0.220	96,551	41.540	40.870		42.71	30.44	19.846mil	15.081	814.090mil	0.975	0.200 regular cash	2.720	
boston-com	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
bostonmerchant	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
business-insider	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
chron	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
cio-com	cec	-0.53%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182	15.19	814m	1.9	0.8		
cnn-money	cec	-0.53%	41.02	40.91	-0.22	96,551	41.54	40.87	41.24				15.2	$814.1m	1.95%			
easystockalterts	cec	-0.54%	41.02	40.91	-0.22	96551	41.54	40.87	41.24	42.71	30.44		15.19				2.70	
eresearch-fidelity-com	cec	-0.53%	41.0200	40.9100	-0.2200	96,551	41.5400	40.8700	41.2400	42.7100	30.4400	19,846,000	15.45	$818.45m	1.94%	$0.200000		
finance-abc7-com	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
finance-abc7chicago-com	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
financial-content	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
finapps-forbes-com	cec	-0.5%	$41.02	40.91	-0.22	96,551	41.54	40.87	41.24	42.71	30.44	20 mil	15.4	814 mil	2.0	0.80	2.67	
finviz	cec	-0.53%	41.02			96,551			41.24	-3.96%	36.16%	19.85m	15.45	818.61m		0.80	2.67	
fool	cec	-0.53%	$41.02	$40.91	-0.22	94,326	$41.54	$40.87	$41.24	$42.71	$30.44		15.30	$814.09m		0.80		
foxbusiness	cec		$41.02		-0.22	97,260			$41.24									
google-finance	cec	(-0.53%)	41.02	40.91	-0.22	96,551.00	41.54	40.87		42.71	30.44	19.85m	15.37	814.09m	1.95	0.20	2.67	
howthemarketworks	cec	-0.533%	41.02	40.91	-0.22	94,326	41.54	40.87	41.24									
hpcwire	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
insidestocks	cec	-0.53%	41.02	40.91	-0.22	94326	41.54	40.87					price earnings ratio: 14.81					
investopedia	cec	-0.53 %	$41.02	40.91	-0.22				41.24									
investorguide	cec	-0.44%	41.06	40.91	-0.18		41.34	40.87		42.04	30.44		15.67	814.9m			2.632	
marketintellisearch	cec	-0.53 %	$41.02	$40.91	-0.22	92.60k	$41.54	$40.87	$41.24			19.85m	15.45	0.82b	1.94 %		2.67	
marketwatch	cec	-0.53%	$41.02	open: 40.91	-0.22	2,967	$41.54	$40.87	$41.24	$42.71	$30.44		15.11	$869.79m	1.95%	0.20	2.72	
minyanville	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
msn-money	cec	-0.53%	41.02	40.91	-0.22	96,551	41.54	40.87	41.24	42.71	30.44	19.85 mil	15.03	818.46 mil	1.94%	0.80	2.67	
nasdaq-com	cec	0.53%	$ 41.02		0.22	96,551	$ 41.54	$ 40.87	$ 41.24	$ 42.71	$ 30.44	19,846,000	15.36	$ 814,082,920	1.94 %	$0.800000	$ 2.67	
optimum	cec	-0.53%	41.02 ( 4:15 pm edt)	40.91	-0.22	96,551	41.54	40.87	41.24	42.71	30.44	19.85m	15.2	814.1m	1.95	0.80	2.70	
paidcontent	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
pc-quote	cec	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	cec	-0.53%	41.02	40.91	-0.22	97,260	41.54	40.87	41.24	42.04	30.44		15.67		0.48	0.20	2.632	
predictwallstreet	cec	-0.53%	41.02		-0.22	96,551												
raymond-james	cec	-0.53	41.02	40.91	-0.22	96,551	41.54	40.87	41.02	42.71	30.44		15.36				2.67	
renewable-energy-world	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
screamingmedia	cec	-0.53%	$	open: 40.91	-0.22	2,967	$41.54	$40.87	$41.24	$42.71	$30.44		15.11	$869.79m	1.95%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	-0.53%	last trade: 41.02		change: -0.220								p/e ratio: 15.67					
smartmoney	cec	(-0.53%)	41.02	$40.91	-0.22	96,551	$41.54	$40.87	$41.24	$42.71	$30.44			818,500	1.94%	$0.20		
stocknod	cec	-0.5335%	41.02 usd	40.91	-0.2200	96,551	41.54	40.87	41.24	42.71	30.44	19,846,182						
stockpickr	cec	-0.53%	$41.02 -0.22 | -0.53%	40.91	-0.22	96.55k	41.54	40.87	41.24	42.71	30.44							
stocksmart	cec	%	$39.31	38.92		13,688	40.72	39.31										
stocktwits	cec	-0.48%	41.04		-0.20													
streetinsider-com	cec	0.53%	41.02	$40.91	-0.22	96,551	$41.54	$40.87	$41.24	$42.71	$30.44		15.19				$2.70	
thecramerreport	cec		41.02	40.91	-0.22	96551	41.54	40.87										
thestree	cec	-0.53%	$41.02	40.91	-0.22	96551	41.54	40.87	41.24	-42.71	30.44	1.9846182e7		8.2659348e8				
tickerspy	cec	-0.53%	$41.02	40.91	-0.22	96,551	41.54	40.87	41.24	42.71	30.44		15.1	818.4m	1.94%	$0.20		
tmx-quotemedia	cec	-0.53%	41.020	40.910	-0.220	97,260	41.540	40.870	41.240	42.710	30.440	19,846,182	15.30	814,090,386	1.940	0.200 usd	2.70	
updown	cec	-0.53%	$41.02	$40.91	-$0.22	93,204	$41.54	$40.87	$41.24	$42.71	$30.44	19.84b	15.68	$818m			2.63	
wallstreetsurvivor	cec	-0.53%	41.02	40.91	-0.22	94,326	41.54	40.87		42.71	30.44		15.30	$818m	1.90%		2.55	
yahoo-finance	cec	0.53%	41.02	40.91	0.22	96,551	41.54	40.87	41.24	42.71	30.44		15.59	814.08m	1.90%	0.80	2.63	
ycharts-com	cec	-0.48%	41.04		-0.20					42.51	30.44		15.03	833.11m	2.11%		2.73	
zacks	cec	(-0.53%)	41.02		-0.22	vol.  96,551	41.54	40.87		42.71	30.44		14.22	818.45 m	1.94	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	1.46	+0.00	50505	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	-1.47 %	$46.76	$46.87	-0.70	542.80k	$47.77	$46.41	$47.46						%			
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																	
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	$1.46		50,505	$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																	
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	10.46	21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	17.54	+0.00	164508	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	10.46	21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	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	10.46	21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	-3.26 %	$21.38	$21.83	-0.72	120.20k	$21.99	$21.20	$22.10						%			
marketwatch	dbtk																	
minyanville	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	21,225,190						
msn-money	dbtk																	
paidcontent	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.46	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	10.46	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	10.46	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	$17.54		164,508	$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	-2.80	27.04	27.46	-0.78	199635	27.61	26.96										
barchart	wbsn	-2.80%	27.04	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03		32.87	$1.10 b			+0.62	
barrons	wbsn	2.80%	27.04	27.46	-0.78	199,635	27.61	26.96				43.34 million		$1.08 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	-2.804%	27.040	27.460	-0.780	199,635	27.610	26.960		27.96	17.03	39.952mil	44.328	1,080.290mil			0.610	
boston-com	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
bostonmerchant	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
business-insider	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
chron	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
cio-com	wbsn	-2.80%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562	44.33	1b				
cnn-money	wbsn	-2.80%today&rsquo;s change	27.04data as of 4:00pm et	27.46	-0.78	173,932	27.61	26.96	27.82				44.3	$1.1b				
easystockalterts	wbsn	-2.84%	27.04	27.46	-0.78	199635	27.61	26.96	27.82	27.96	17.03		44.33				0.61	
eresearch-fidelity-com	wbsn	-2.80%	27.0400	27.4600	-0.7800	199,635	27.6100	26.9600	27.8200	27.9600	17.0300	39,952,000	45.61	$1.11b				
finance-abc7-com	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
financial-content	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	-2.8%	$27.04	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03	40 mil	44.3	1 bil	0.0	0.00	0.61	
finviz	wbsn	-2.80%	27.04			199,635			27.82	-3.29%	58.78%	39.95m	45.61	1.11b			0.61	
fool	wbsn	-2.80%	$27.04	$27.46	-0.78	194,870	$27.61	$26.96	$27.82	$27.96	$17.03		45.60	$1.08b				
foxbusiness	wbsn		$27.04		-0.78	201,661			$27.82									
google-finance	wbsn	(-2.80%)	27.04	27.46	-0.78	199,635.00	27.61	26.96		27.96	17.03	39.95m	44.09	1.08b			0.61	
howthemarketworks	wbsn	-2.804%	27.04	27.46	-0.78	194,770	27.61	26.96	27.82									
hpcwire	wbsn	-2.804%	27.04 usd	27.46	-0.7800	200,235	27.61	26.96	27.82	27.96	17.03	39,951,562						
insidestocks	wbsn	-2.80%	27.04	27.46	-0.78	199635	27.61	26.96					price earnings ratio: 20.03					
investopedia	wbsn	-2.80 %	$27.04	27.46	-0.78				27.82									
investorguide	wbsn	-2.80%	27.04	27.46	-0.78		27.61	26.96		27.96	17.03		45.61	1.080b			0.61	
marketintellisearch	wbsn	-2.8 %	$27.04	$27.43	-0.78	171.70k	$27.61	$26.96	$27.82			39.95m	45.61	1.11b	0.0 %		0.61	
marketwatch	wbsn	-2.80%	$27.82	open: 27.46	-0.78	25,973	$27.61	$26.96	$27.82	$27.96	$17.03		34.65	$1.08b			0.78	
minyanville	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
msn-money	wbsn	-2.80%	27.04	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03	39.95 mil	44.33	1.11 bil			0.61	
nasdaq-com	wbsn	2.8%	$ 27.04	$ 27.46	0.78	199,635	$ 27.61	$ 26.96	$ 27.82	$ 27.96	$ 17.03	39,952,000	43.61	$ 1,080,302,080			$ 0.62	
optimum	wbsn	-2.80%	27.04 ( 4:30 pm edt)	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03	39.95m	44.3	1.1b			0.61	
paidcontent	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
pc-quote	wbsn	-2.80%	27.04	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03	41,104,460	45.60656	1,111,465,000				
personal-wealth-biz	wbsn	-2.80%	27.04	27.43	-0.78	201,661	27.61	26.96	27.82	27.96	17.03		45.61			0.00	0.61	
predictwallstreet	wbsn	-2.80%	27.32		-0.78	199,635												
raymond-james	wbsn	-2.80	27.04	27.46	-0.78	199,635	27.61	26.96	27.04	27.96	17.03		42.92				0.63	
renewable-energy-world	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
screamingmedia	wbsn	-2.80%	$	open: 27.46	-0.78	25,373	$27.61	$26.96	$27.82	$27.96	$17.03		34.65	$1.08b			0.78	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	-2.80%	last trade: 27.04		change: -0.780								p/e ratio: 45.61					
smartmoney	wbsn	(-2.80%)	27.04	$27.46	-0.78	199,635	$27.61	$26.96	$27.82	$27.96	$17.03			1,111,500	0.00%	$0.00		
stocknod	wbsn	-2.804%	27.04 usd	27.46	-0.7800	199,635	27.61	26.96	27.82	27.96	17.03	39,951,562						
stockpickr	wbsn	-2.80%	$27.04 -0.78 | -2.80%	27.46	-0.78	199.64k	27.61	26.96	27.82	27.96	17.03							
stocksmart	wbsn	%	$24.285	20.71		37,214	24.9	24.285										
stocktwits	wbsn	-2.82%	27.04		-0.79													
streetinsider-com	wbsn	2.8%	27.04	$27.46	-0.78	199,635	$27.61	$26.96	$27.82	$27.96	$17.03		44.33				$0.61	
thecramerreport	wbsn		27.82	27.13	+0.54	281097	27.85	27.041										
thestree	wbsn	-2.8%	$27.04	27.46	-0.78	199635	27.61	26.96	27.82	-27.96	17.03	3.9951562e7		1.089878611e9				
tickerspy	wbsn	-2.80%	$27.04	27.46	-0.78	199,635	27.61	26.96	27.82	27.96	17.03		45.6	1.1b	0.00%	$0.00		
tmx-quotemedia	wbsn	-2.80%	27.040	27.460	-0.780	201,661	27.610	26.960	27.820	27.960	17.030	39,951,562	45.60	1,080,290,236			0.61	
updown	wbsn	-2.80%	$27.04	$27.46	-$0.78	173,932	$27.61	$26.96	$27.82	$27.96	$17.03	39.95b	44.66	$1.11b			0.62	
wallstreetsurvivor	wbsn	-2.80%	27.04	27.46	-0.78	194,770	27.61	26.96		27.96	17.03		45.60	$1b			0.43	
yahoo-finance	wbsn	2.80%	27.04	27.43	0.78	199,635	27.61	26.96	27.82	27.96	17.03		44.33	1.08b			0.61	
ycharts-com	wbsn	-2.68%	27.04		-0.74					27.96	17.03		44.32	1.10b	0.00%		0.61	
zacks	wbsn	(-2.80%)	27.04		-0.78	vol.  199,635	27.61	26.96		27.96	17.03		33.52	1.11 b	0.00	0.00	.83	
advfn	lbai	-0.55	10.9	10.75	-0.06	32961	10.96	10.75										
barchart	lbai	-0.55%	10.90	10.75	-0.06	37,066	10.96	10.75	10.96	11.62	7.48		17.75	$277.08 m	2.19%	$0.24	+0.58	
barrons	lbai	0.55%	10.90	10.75	-0.06	32,187	10.96	10.75				26.38 million		$279.34 million	2.20%	$0.06		
bloomberg	lbai	-0.547%	10.900	10.750	-0.060	32,961	10.960	10.750		11.50	7.25	25.468mil	16.385	277.598mil	2.034	0.060 regular cash	0.665	
boston-com	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678						
bostonmerchant	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678						
business-insider	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678						
chron	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678						
cio-com	lbai	-0.55%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678	18.17	278m	2.2	0.24		
cnn-money	lbai	-0.55%	10.90	10.75	-0.06	32,187	10.96	10.75	10.96				18.2	$277.6m	2.20%			
easystockalterts	lbai	-0.56%	10.90	10.75	-0.06	32187	10.96	10.75	10.96	11.75	7.61		18.17				0.60	
eresearch-fidelity-com	lbai	-0.55%	10.9000	10.7500	-0.0600	32,961	10.9600	10.7500	10.9600	11.5000	7.2476	25,468,000	18.36	$279.13m	2.19%	$0.060000		
finance-abc7-com	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
financial-content	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	-0.6%	$10.90	10.75	-0.06	32,187	10.96	10.75	10.96	11.50	7.24	25 mil	18.5	278 mil	2.2	0.24	0.59	
finviz	lbai	-0.55%	10.90			32,187			10.96	-4.71%	53.09%	25.47m	18.79	277.62m		0.24	0.58	
fool	lbai	-0.55%	$10.90	$10.75	-0.06	32,187	$10.96	$10.75	$10.96	$11.50	$7.25		18.40	$277.60m	3.10%	0.24		
foxbusiness	lbai		$10.90		-0.06	32,961			$10.96									
google-finance	lbai	(-0.55%)	10.90	10.75	-0.06	32,187.00	10.96	10.75		11.50	7.25	25.47m	18.67	277.60m	2.20	0.06	0.58	
howthemarketworks	lbai	-0.547%	10.9	10.75	-0.06	30,398	10.96	10.75	10.96									
hpcwire	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,961	10.96	10.75	10.96	11.75	7.610	25,467,678						
insidestocks	lbai	-0.55%	10.90	10.75	-0.06	32100	10.96	10.75										
investopedia	lbai	-0.55 %	$10.90	10.75	-0.06				10.96									
investorguide	lbai	-0.55%	10.90	10.75	-0.06		10.96	10.75		11.50	7.2476		18.58	277.6m			0.59	
marketintellisearch	lbai	-0.55 %	$10.90	$10.75	-0.06	30.20k	$10.96	$10.75	$10.96			25.47m	18.90	0.28b	2.19 %		0.58	
marketwatch	lbai	-0.55%	$10.90	open: 10.75	-0.06	2,563	$10.96	$10.75	$10.96	$11.50	$7.25		18.45	$279.34m	2.20%	0.06	0.59	
minyanville	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
msn-money	lbai	-0.55%	10.90	10.75	-0.06	32,187	10.96	10.75	10.96	11.50	7.25	25.47 mil	18.47	279.13 mil	2.19%	0.24	0.58	
nasdaq-com	lbai	0.55%	$ 10.90	$ 10.75	0.06	32,187	$ 10.96	$ 10.75	$ 10.96	$ 11.50	$ 7.2476	25,468,000	18.55	$ 277,601,200	2.19 %	$0.240000	$ 0.59	
optimum	lbai	-0.55%	10.90 ( 4:30 pm edt)	10.75	-0.06	32,187	10.96	10.75	10.96	11.75	7.61	25.47m	18.2	277.6m	2.20	0.24	0.60	
paidcontent	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
pc-quote	lbai	-0.55%	10.9	10.75	-0.06	32,187	10.96	10.75	10.96	11.50	7.25	25,608,193	18.57627	279,129,000		0.06		
personal-wealth-biz	lbai	-0.55%	10.90	10.75	-0.06	32,961	10.96	10.75	10.96	11.50	7.2476		18.58		2.02	0.2218	0.59	
predictwallstreet	lbai	-0.55%	10.90		-0.06	32,187												
raymond-james	lbai	-0.55	10.90	10.75	-0.06	32,187	10.96	10.75	10.90	11.50	7.23		18.26				0.60	
renewable-energy-world	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
screamingmedia	lbai	-0.55%	$	open: 10.75	-0.06	1,789	$10.96	$10.75	$10.96	$11.50	$7.25		18.45	$279.34m	2.20%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	-0.55%	last trade: 10.90		change: -0.060								p/e ratio: 18.58					
smartmoney	lbai	(-0.55%)	10.90	$10.75	-0.06	32,187	$10.96	$10.75	$10.96	$11.50	$7.25			279,100	2.19%	$0.06		
stocknod	lbai	-0.5474%	10.90 usd	10.75	-0.0600	32,187	10.96	10.75	10.96	11.75	7.610	25,467,678						
stockpickr	lbai	-0.55%	$10.90 -0.06 | -0.55%	10.75	-0.06	32.19k	10.96	10.75	10.96	11.50	7.25							
stocksmart	lbai	%	$9.8	11.17		2,073	10.26	9.8										
stocktwits	lbai	-1.09%	10.84		-0.12													
streetinsider-com	lbai	0.55%	10.90	$10.75	-0.06	32,187	$10.96	$10.75	$10.96	$11.75	$7.61		18.17				$0.60	
thecramerreport	lbai		10.90	10.75	-0.06	32187	10.96	10.75										
thestree	lbai	-0.55%	$10.9	10.75	-0.06	32187	10.96	10.75	10.96	-11.5	7.25	2.5467678e7		2.78616397e8				
tickerspy	lbai	-0.55%	$10.90	10.75	-0.06	32,187	10.96	10.75	10.96	11.50	7.25		18.6	279.1m	2.19%	$0.06		
tmx-quotemedia	lbai	-0.55%	10.900	10.750	-0.060	32,961	10.960	10.750	10.960	11.500	7.248	25,467,678	18.40	277,597,690	2.202	0.060 usd	0.60	
updown	lbai	-0.55%	$10.90	$10.75	-$0.06	30,398	$10.96	$10.75	$10.96	$11.50	$7.25	25.46b	18.33	$279m			0.60	
wallstreetsurvivor	lbai	-0.55%	10.90	10.75	-0.06	30,398	10.96	10.75		11.50	7.25		18.40	$279m	2.20%	0.20 -	0.60	
yahoo-finance	lbai	0.55%	10.90	10.75	0.06	32,187	10.96	10.75	10.96	11.50	7.25		18.47	277.59m	2.20%	0.24	0.59	
ycharts-com	lbai	-0.82%	10.84		-0.09					11.75	7.61		18.37	275.55m	2.52%		0.59	
zacks	lbai	(-0.55%)	10.90		-0.06	vol.  32,187	10.96	10.75		11.50	7.25		17.75	279.13 m	2.19	0.24	.62	
advfn	rnow	-3.44	30.58	31.25	-1.09	201584	31.44	30.43										
barchart	rnow	-3.44%	30.58	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44		113.82	$997.21 m			+0.81	
barrons	rnow	3.44%	30.58	31.25	-1.09	201,584	31.44	30.43				34.57 million		$1.05 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-3.442%	30.580	31.250	-1.090	201,584	31.440	30.430		36.70	14.44	33.047mil	37.753	1,010.590mil			0.810	
boston-com	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
bostonmerchant	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
business-insider	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
chron	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
cio-com	rnow	-3.44%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403	35.98	1b				
cnn-money	rnow	-3.44%	30.58	31.25	-1.09	201,584	31.44	30.43	31.67				36.0	$1.0b				
easystockalterts	rnow	-3.49%	30.58	31.25	-1.09	201584	31.44	30.43	31.67	36.70	14.44		35.98				0.85	
eresearch-fidelity-com	rnow	-3.44%	30.5800	31.2500	-1.0900	201,584	31.4400	30.4300	31.6700	36.7000	14.4400	33,047,000	39.10	$1.05b				
finance-abc7-com	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
finance-abc7chicago-com	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
financial-content	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
finapps-forbes-com	rnow	-3.4%	$30.58	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44	33 mil	37.8	1 bil	0.0	0.00	0.81	
finviz	rnow	-3.44%	30.58			201,584			31.67	-16.68%	111.77%	33.05m	38.71	1.01b			0.79	
fool	rnow	-3.44%	$30.58	$31.25	-1.09	201,584	$31.44	$30.43	$31.67	$36.70	$14.44		37.30	$1.01b				
foxbusiness	rnow		$30.58		-1.09	202,464			$31.67									
google-finance	rnow	(-3.44%)	30.58	31.25	-1.09	201,584.00	31.44	30.43		36.70	14.44	33.05m	38.57	1.01b			0.79	
howthemarketworks	rnow	-3.442%	30.58	31.25	-1.09	198,760	31.44	30.43	31.67									
hpcwire	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
insidestocks	rnow	-3.44%	30.58	31.25	-1.09	201584	31.44	30.43					price earnings ratio: 59.96					
investopedia	rnow	-3.44 %	$30.58	31.25	-1.09				31.67									
investorguide	rnow	-3.44%	30.58	31.25	-1.09		31.44	30.43		36.70	13.21		37.75	1.011b			0.839	
marketintellisearch	rnow	-3.44 %	$30.58	$31.25	-1.09	197.10k	$31.44	$30.43	$31.67			33.05m	40.09	1.05b	0.0 %		0.79	
marketwatch	rnow	-3.44%	$30.58	open: 31.25	-1.09	2,724	$31.44	$30.43	$31.67	$36.70	$14.44		37.17	$1.05b			0.82	
minyanville	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
msn-money	rnow	-3.44%	30.58	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44	33.05 mil	35.98	1.05 bil			0.79	
nasdaq-com	rnow	3.44%	$ 30.58	$ 31.25	1.09	201,584	$ 31.44	$ 30.43	$ 31.67	$ 36.70	$ 14.44	33,047,000	37.75	$ 1,010,577,260			$ 0.81	
optimum	rnow	-3.44%	30.58 ( 4:30 pm edt)	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44	33.05m	36.0	1.0b			0.85	
paidcontent	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
pc-quote	rnow	-3.44%	30.58	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44	34,224,935	37.25882	1,046,599,000				
personal-wealth-biz	rnow	-3.44%	30.58	31.25	-1.09	202,464	31.44	30.43	31.67	36.70	13.21		37.75			0.00	0.839	
predictwallstreet	rnow	-3.44%	30.58		-1.09	201,584												
raymond-james	rnow	-3.44	30.58	31.25	-1.09	201,584	31.44	30.43	30.58	36.70	14.44		34.36				0.89	
renewable-energy-world	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
screamingmedia	rnow	-3.44%	$	open: 31.25	-1.09	2,724	$31.44	$30.43	$31.67	$36.70	$14.44		37.17	$1.05b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-3.44%	last trade: 30.58		change: -1.090								p/e ratio: 37.75					
smartmoney	rnow	(-3.44%)	30.58	$31.25	-1.09	201,584	$31.44	$30.43	$31.67	$36.70	$14.44			1,046,600	0.00%	$0.00		
stocknod	rnow	-3.442%	30.58 usd	31.25	-1.090	201,584	31.44	30.43	31.67	36.70	14.44	33,047,403						
stockpickr	rnow	-3.44%	$30.58 -1.09 | -3.44%	31.25	-1.09	201.58k	31.44	30.43	31.67	36.70	14.44							
stocksmart	rnow	%	$31.85	23.68		23,511	32.86	31.72										
stocktwits	rnow	-3.54%	30.55		-1.12													
streetinsider-com	rnow	3.44%	30.58	$31.25	-1.09	201,584	$31.44	$30.43	$31.67	$36.70	$14.44		35.98				$0.85	
thecramerreport	rnow		30.58	31.25	-1.09	201584	31.44	30.43										
thestree	rnow	-3.44%	$30.58	31.25	-1.09	201584	31.44	30.43	31.67	-36.7	14.44	3.3047403e7		1.053220734e9				
tickerspy	rnow	-3.44%	$30.58	31.25	-1.09	201,584	31.44	30.43	31.67	36.70	14.44		37.3	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	-3.44%	30.580	31.250	-1.090	202,464	31.440	30.430	31.670	36.700	14.440	33,047,403	37.30	1,010,589,584			0.85	
updown	rnow	-3.44%	$30.58	$31.25	-$1.09	197,441	$31.44	$30.43	$31.67	$36.70	$14.44	33.04b	35.06	$1.04b			0.90	
wallstreetsurvivor	rnow	-3.44%	30.58	31.25	-1.09	198,760	31.44	30.43		36.70	15.55		37.30	$1b			0.83	
yahoo-finance	rnow	3.44%	30.58	31.25	1.09	201,584	31.44	30.43	31.67	36.70	14.44		36.45	1.01b			0.84	
ycharts-com	rnow	-3.48%	30.55		-1.10					36.70	14.44		35.94	996.24m	0.00%		0.85	
zacks	rnow	(-3.44%)	30.58		-1.09	vol.  201,584	31.44	30.43		36.70	14.44		113.11	1.05 b	0.00	0.00	.28	
advfn	ens	-3.05	33.96	34.44	-1.07	160491	34.73	33.8										
barchart	ens	-3.05%	33.96	34.44	-1.07	160,491	34.73	33.80	35.03	40.32	21.55		14.10	$1.70 b			+2.26	
barrons	ens	3.05%	33.96	34.44	-1.07	154,536	34.73	33.80				50.04 million		$1.77 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	-3.055%	33.960	34.440	-1.070	160,491	34.730	33.800		40.32	21.55	49.948mil	13.694	1,696.224mil			2.480	
boston-com	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
bostonmerchant	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
business-insider	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
chron	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
cio-com	ens	-3.05%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698	14.96	2b				
cnn-money	ens	-3.05%today&rsquo;s change	33.96data as of 4:04pm et	34.44	-1.07	154,536	34.73	33.80	35.03				15.0	$1.7b				
easystockalterts	ens	-3.11%	33.96	34.44	-1.07	160491	34.73	33.80	35.03	40.32	21.48		14.96				2.27	
eresearch-fidelity-com	ens	-3.05%	33.9600	34.4400	-1.0700	160,491	34.7300	33.8000	35.0300	40.3200	21.5500	49,948,000	15.50	$1.75b				
finance-abc7-com	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
finance-abc7chicago-com	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
financial-content	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
finapps-forbes-com	ens	-3.0%	$33.96	34.44	-1.07	160,491	34.73	33.80	35.03	40.32	21.55	50 mil	15.0	2 bil	0.0	0.00	2.26	
finviz	ens	-3.05%	33.96			160,491			35.03	-15.77%	57.59%	49.95m	15.03	1.70b			2.26	
fool	ens	-3.05%	$33.96	$34.44	-1.07	160,491	$34.73	$33.80	$35.03	$40.32	$21.55		15.40	$1.71b				
foxbusiness	ens		$33.96		-1.07	162,284			$35.03									
google-finance	ens	(-3.05%)	33.96	34.44	-1.07	160,491.00	34.73	33.80		40.32	21.55	49.95m	15.00	1.70b			2.26	
howthemarketworks	ens	-3.055%	33.96	34.44	-1.07	154,536	34.73	33.8	35.03									
hpcwire	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
insidestocks	ens	-3.05%	33.96	34.44	-1.07	154536	34.73	33.80					price earnings ratio: 13.75					
investopedia	ens	-3.05 %	$33.96	34.44	-1.07				35.03									
investorguide	ens	-3.08%	33.95		-1.08		34.70	34.22		40.32	20.74		15.43	1.705b			2.27	
marketintellisearch	ens	-3.05 %	$33.96	$34.44	-1.07	143.00k	$34.73	$33.80	$35.03			49.95m	15.50	1.75b	0.0 %		2.26	
marketwatch	ens	-3.05%	$33.96	open: 34.44	-1.07	4,422	$34.73	$33.80	$35.03	$40.32	$21.55		16.38	$1.77b			2.07	
minyanville	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
msn-money	ens	-3.05%	33.96	34.44	-1.07	160,491	34.73	33.80	35.03	40.32	21.55	49.95 mil	14.96	1.75 bil			2.26	
nasdaq-com	ens	3.05%	$ 33.96		1.07	160,491	$ 34.73	$ 33.80	$ 35.03	$ 40.32	$ 21.55	49,948,000	15.03	$ 1,696,234,080			$ 2.26	
optimum	ens	-3.05%	33.96 ( 4:15 pm edt)	34.44	-1.07	160,491	34.73	33.80	35.03	40.32	21.48	49.95m	15.0	1.7b			2.27	
paidcontent	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
pc-quote	ens	-3.05%	33.96	34.44	-1.07	160,491	34.73	33.8	35.03	40.32	21.55	51,521,740	15.43172	1,749,678,000				
personal-wealth-biz	ens	-3.05%	33.96	34.44	-1.07	162,284	34.73	33.80	35.03	40.32	20.74		15.43			0.00	2.27	
predictwallstreet	ens	-3.05%	33.96		-1.07	160,491												
raymond-james	ens	-3.05	33.96	34.44	-1.07	160,491	34.73	33.80	33.96	40.32	21.55		14.77				2.30	
renewable-energy-world	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
screamingmedia	ens	-3.05%	$	open: 34.44	-1.07	4,422	$34.73	$33.80	$35.03	$40.32	$21.55		16.38	$1.77b			2.07	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	-3.05%	last trade: 33.96		change: -1.070								p/e ratio: 15.43					
smartmoney	ens	(-3.05%)	33.96	$34.44	-1.07	160,491	$34.73	$33.80	$35.03	$40.32	$21.55			1,749,700	0.00%	$0.00		
stocknod	ens	-3.055%	33.96 usd	34.44	-1.070	160,491	34.73	33.80	35.03	40.32	21.55	49,947,698						
stockpickr	ens	-3.05%	$33.96 -1.07 | -3.05%	34.44	-1.07	160.49k	34.73	33.80	35.03	40.32	21.55							
stocksmart	ens	%	$33.72	32.33		25,876	35.73	33.66										
stocktwits	ens	-3.08%	33.95		-1.08													
streetinsider-com	ens	3.05%	33.96	$34.44	-1.07	160,491	$34.73	$33.80	$35.03	$40.32	$21.48		14.96				$2.27	
thecramerreport	ens		33.96	34.44	-1.07	160491	34.73	33.80										
thestree	ens	-3.05%	$33.96	34.44	-1.07	160491	34.73	33.8	35.03	-40.32	21.55	5.0218589e7		1.77464171e9				
tickerspy	ens	-3.05%	$33.96	34.44	-1.07	160,491	34.73	33.80	35.03	40.32	21.55		15.4	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	-3.05%	33.960	34.440	-1.070	162,284	34.730	33.800	35.030	40.320	21.550	50,218,589	15.40	1,705,423,282			2.27	
updown	ens	-3.05%	$33.96	$34.44	-$1.07	154,536	$34.73	$33.80	$35.03	$40.32	$21.55	50.21b	16.95	$1.75b			2.07	
wallstreetsurvivor	ens	-3.05%	33.96	34.44	-1.07	154,536	34.73	33.80		40.32	21.55		15.40	$2b			2.27	
yahoo-finance	ens	3.05%	33.96	34.44	1.07	160,491	34.73	33.80	35.03	40.32	21.55		14.96	1.71b			2.27	
ycharts-com	ens	-3.08%	33.95		-1.08					40.16	21.55		14.96	1.70b	0.00%		2.27	
zacks	ens	(-3.05%)	33.96		-1.07	vol.  160,491	34.73	33.80		40.32	21.48		13.9	1.75 b	0.00	0.00	2.52	
advfn	scmp	-1.71	4.02	4.06	-0.07	8507	4.06	4.01										
barchart	scmp	-1.71%	4.02	4.06	-0.07	11,389	4.06	4.01	4.09	4.75	3.25		0.00	$168.24 m			-0.31	
barrons	scmp	1.71%	4.02	4.06	-0.07	8,054	4.06	4.01				41.85 million		$171.18 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	-1.711%	4.020	4.060	-0.070	8,507	4.060	4.010		4.75	3.25	15.661mil		168.241mil			-0.310	
boston-com	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682						
bostonmerchant	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682						
business-insider	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682						
chron	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682						
cio-com	scmp	-1.71%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682		63m				
cnn-money	scmp	-1.71%	4.02	4.06	-0.07	8,054	4.06	4.01	4.09				nm	$63.0m				
easystockalterts	scmp	-1.72%	4.02	4.06	-0.07	8054	4.06	4.01	4.09	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	-1.71%	4.0200	4.0600	-0.0700	8,507	4.0600	4.0100	4.0900	4.7500	3.2500	41,852,000	nm	$171.17m				
finance-abc7-com	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
financial-content	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	-1.7%	$4.02	4.06	-0.07	8,054	4.06	4.01	4.09	4.75	3.25	16 mil		63 mil	0.0	0.00	-0.15	
finviz	scmp	-1.71%	4.02			8,054			4.09	-15.37%	23.69%	41.85m		168.24m			-0.27	
fool	scmp	-1.71%	$4.02	$4.06	-0.07	8,054	$4.06	$4.01	$4.09	$4.75	$3.25		0.00	$168.24m				
foxbusiness	scmp		$4.02		-0.07	8,507			$4.09									
google-finance	scmp	(-1.71%)	4.02	4.06	-0.07	8,054.00	4.06	4.01		4.75	3.25	41.85m		168.24m			-0.27	
howthemarketworks	scmp	-1.711%	4.02	4.06	-0.07	6,976	4.06	4.01	4.09									
hpcwire	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,507	4.060	4.010	4.090	4.750	3.250	15,660,682						
insidestocks	scmp	-1.71%	4.02	4.06	-0.07	8000	4.06	4.01										
investopedia	scmp	-1.71 %	$4.02	4.06	-0.07				4.09									
investorguide	scmp	-1.71%	4.02	4.06	-0.07		4.06	4.01		4.75	3.25			168.2m			-0.28	
marketintellisearch	scmp	-1.71 %	$4.02	$4.06	-0.07	6.80k	$4.06	$4.01	$4.09			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	-1.71%	$4.02	open: 4.06	-0.07	1,631	$4.06	$4.01	$4.09	$4.75	$3.25			$171.18m				
minyanville	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
msn-money	scmp	-1.71%	4.02	4.06	-0.07	8,054	4.06	4.01	4.09	4.75	3.25	41.85 mil	-14.36	171.17 mil			-0.27	
nasdaq-com	scmp	1.71%	$ 4.02	$ 4.06	0.07	8,054	$ 4.06	$ 4.01	$ 4.09	$ 4.75	$ 3.25	15,661,000		$ 62,957,220			$ -0.31	
optimum	scmp	-1.71%	4.02 ( 5:20 pm edt)	4.06	-0.07	8,054	4.06	4.01	4.09	4.75	3.25	15.66m		63.0m			-0.23	
paidcontent	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
pc-quote	scmp	-1.71%	4.02	4.06	-0.07	8,054	4.06	4.01	4.09	4.75	3.25	15,933,706	-14.60714	64,054,000				
personal-wealth-biz	scmp	-1.71%	4.02	4.06	-0.07	8,507	4.06	4.01	4.09	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	-1.71%	4.02		-0.07	8,054												
raymond-james	scmp	-1.71	4.02	4.06	-0.07	8,054	4.06	4.01	4.02	4.75	3.25						-0.24	
renewable-energy-world	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
screamingmedia	scmp	-1.71%	$	open: 4.06	-0.07	1,178	$4.06	$4.01	$4.09	$4.75	$3.25			$171.18m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	-1.71%	last trade: 4.02		change: -0.070													
smartmoney	scmp	(-1.71%)	4.02	$4.06	-0.07	8,054	$4.06	$4.01	$4.09	$4.75	$3.25			64,100	0.00%	$0.00		
stocknod	scmp	-1.711%	4.020 usd	4.060	-0.0700	8,054	4.060	4.010	4.090	4.750	3.250	15,660,682						
stockpickr	scmp	-1.71%	$4.02 -0.07 | -1.71%	4.06	-0.07	8.05k	4.06	4.01	4.09	4.75	3.25							
stocksmart	scmp	%	$4.31	3.81		3,422	4.32	4.24										
stocktwits	scmp	0.24%	4.10		+0.01													
streetinsider-com	scmp	1.71%	4.02	$4.06	-0.07	8,054	$4.06	$4.01	$4.09	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.02	4.06	-0.07	8054	4.06	4.01										
thestree	scmp	-1.71%	$4.02	4.06	-0.07	8054	4.06	4.01	4.09	-4.75	3.25	4.1851732e7		6.4052189e7				
tickerspy	scmp	-1.71%	$4.02	4.06	-0.07	6,976	4.06	4.01	4.09	4.75	3.25		-14.6	171.1m	0.00%	$0.00		
tmx-quotemedia	scmp	-1.71%	4.020	4.060	-0.070	8,507	4.060	4.010	4.090	4.750	3.250	41,851,732		168,243,963			-0.23	
updown	scmp	-1.71%	$4.02	$4.06	-$0.07	6,876	$4.06	$4.01	$4.09	$4.75	$3.25	41.85b		$171m			-0.27	
wallstreetsurvivor	scmp	-1.71%	4.02	4.06	-0.07	6,976	4.06	4.01		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	1.71%	4.02	4.06	0.07	8,054	4.06	4.01	4.09	4.75	3.25			168.24m			-0.28	
ycharts-com	scmp	-0.24%	4.08		-0.01					4.75	3.25			170.75m	0.00%		-0.28	
zacks	scmp	(-1.71%)	4.02		-0.07	vol.  8,054	4.06	4.01		4.75	3.25			171.18 m	0.00	0.00	-.31	
advfn	ipgp	-4.78	70.93	73.0	-3.56	384146	73.755	70.5516										
barchart	ipgp	-4.78%	70.93	73.01	-3.56	384,146	73.75	70.55	74.49	78.59	14.20		48.73	$3.35 b			+1.53	
barrons	ipgp	4.78%	70.93	73.00	-3.56	384,146	73.755	70.552				47.59 million		$3.52 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	-4.779%	70.930	73.000	-3.560	384,146	73.755	70.552		78.59	14.20	47.267mil	46.360	3,352.658mil			1.530	
boston-com	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
bostonmerchant	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
business-insider	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
chron	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
cio-com	ipgp	-4.78%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143	46.36	3b				
cnn-money	ipgp	-4.78%	70.93	73.00	-3.56	384,146	73.76	70.55	74.49				46.4	$3.4b				
easystockalterts	ipgp	-4.88%	70.93	73.00	-3.56	384146	73.76	70.55	74.49	78.59	14.20		46.36				1.53	
eresearch-fidelity-com	ipgp	-4.78%	70.9300	73.0000	-3.5600	384,146	73.7550	70.5516	74.4900	78.5900	14.2000	47,267,000	48.69	$3.52b				
finance-abc7-com	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
finance-abc7chicago-com	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
financial-content	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
finapps-forbes-com	ipgp	-4.8%	$70.93	73.00	-3.56	384,146	73.75	70.55	74.49	78.59	14.20	47 mil	46.4	3 bil	0.0	0.00	1.53	
finviz	ipgp	-4.78%	70.93			384,146			74.49	-9.75%	399.51%	47.27m	46.36	3.35b			1.53	
fool	ipgp	-4.78%	$70.93	$73.00	-3.56	384,146	$73.75	$70.55	$74.49	$78.59	$14.20		48.70	$3.35b				
foxbusiness	ipgp		$70.93		-3.56	384,146			$74.49									
google-finance	ipgp	(-4.78%)	70.93	73.00	-3.56	384,146.00	73.75	70.55		78.59	14.20	47.27m	46.33	3.35b			1.53	
howthemarketworks	ipgp	-4.779%	70.93	73	-3.56	384,146	73.755	70.5516	74.49									
hpcwire	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
insidestocks	ipgp	-4.78%	70.93	73.01	-3.56	384100	73.75	70.55					price earnings ratio: 47.29					
investopedia	ipgp	-4.78 %	$70.93	73.00	-3.56				74.49									
investorguide	ipgp	-4.78%	70.93	72.69	-3.56		73.755	70.5516		76.51	13.93		48.72	3.353b			1.529	
marketintellisearch	ipgp	-4.78 %	$70.93	$72.69	-3.56	378.80k	$73.75	$70.55	$74.49			47.27m	46.36	3.35b	0.0 %		1.53	
marketwatch	ipgp	-4.78%	$71.73	open: 73.00	-3.56	700	$73.76	$70.55	$74.49	$78.59	$14.20		46.88	$3.52b			1.51	
minyanville	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
msn-money	ipgp	-4.78%	70.93	73.00	-3.56	384,146	73.76	70.55	74.49	78.59	14.20	47.27 mil	46.36	3.52 bil			1.53	
nasdaq-com	ipgp	4.78%	$ 70.93	$ 73	3.56	384,146	$ 73.755	$ 70.5516	$ 74.49	$ 78.59	$ 14.20	47,267,000	46.36	$ 3,352,648,310			$ 1.53	
optimum	ipgp	-4.78%	70.93 ( 4:30 pm edt)	73.00	-3.56	384,146	73.75	70.55	74.49	78.59	14.20	47.27m	46.4	3.4b			1.53	
paidcontent	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
pc-quote	ipgp	-4.78%	70.93	73.0	-3.56	384,146	73.755	70.5516	74.49	78.59	14.20	49,639,344	48.68627	3,520,919,000				
personal-wealth-biz	ipgp	-4.78%	70.93	72.69	-3.56	384,146	73.755	70.5516	74.49	76.51	13.93		48.72			0.00	1.529	
predictwallstreet	ipgp	-4.78%	70.93		-3.56	384,146												
raymond-james	ipgp	-4.78	70.93	73.00	-3.56	384,146	73.76	70.55	70.93	78.59	14.20		45.18				1.57	
renewable-energy-world	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
screamingmedia	ipgp	-4.78%	$	open: 73.00	-3.56	700	$73.76	$70.55	$74.49	$78.59	$14.20		46.88	$3.52b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	-4.78%	last trade: 70.93		change: -3.560								p/e ratio: 48.72					
smartmoney	ipgp	(-4.78%)	70.93	$73.00	-3.56	384,146	$73.76	$70.55	$74.49	$78.59	$14.20			3,520,900	0.00%	$0.00		
stocknod	ipgp	-4.779%	70.93 usd	73.00	-3.560	384,146	73.75	70.55	74.49	77.85	14.20	47,267,143						
stockpickr	ipgp	-4.78%	$70.93 -3.56 | -4.78%	73.00	-3.56	384.15k	73.76	70.55	74.49	78.59	14.20							
stocksmart	ipgp	%	$74.07	31.37		64,350	78.59	73.83										
stocktwits	ipgp	-4.82%	70.90		-3.59													
streetinsider-com	ipgp	4.78%	70.93	$73.00	-3.56	384,146	$73.76	$70.55	$74.49	$78.59	$14.20		46.36				$1.53	
thecramerreport	ipgp		74.49	73.01	-0.07	440191	74.82	71.5355										
thestree	ipgp	-4.78%	$70.93	73.0	-3.56	384146	73.76	70.55	74.49	-78.59	14.2	4.7267143e7		3.524238182e9				
tickerspy	ipgp	-4.78%	$70.93	73.00	-3.56	384,146	73.75	70.55	74.49	78.59	14.20		48.7	3.5b	0.00%	$0.00		
tmx-quotemedia	ipgp	-4.78%	70.930	73.000	-3.560	384,146	73.755	70.552	74.490	78.590	14.200	47,267,143	48.70	3,352,658,453			1.53	
updown	ipgp	-4.78%	$70.93	$73.00	-$3.56	382,650	$73.76	$70.55	$74.49	$78.59	$14.20	47.26b	47.20	$3.52b			1.58	
wallstreetsurvivor	ipgp	-4.78%	70.93	73.00	-3.56	384,146	73.76	70.55		78.59	15.90		48.70	$4b			1.13	
yahoo-finance	ipgp	4.78%	70.93	72.69	3.56	384,146	73.75	70.55	74.49	78.59	14.20		46.39	3.35b			1.53	
ycharts-com	ipgp	-4.70%	70.90		-3.50					78.59	14.20		46.34	3.35b	0.00%		1.53	
zacks	ipgp	(-4.78%)	70.93		-3.56	vol.  384,146	73.76	70.55		78.59	14.20		48.69	3.52 b	0.00	0.00	1.53	
advfn	wlk	-4.33	52.15	53.31	-2.36	367987	53.71	52.03										
barchart	wlk	-4.33%	52.15	53.31	-2.36	367,987	53.71	52.03	54.51	67.70	21.62		12.71	$3.46 b	0.46%	$0.25	+4.32	
barrons	wlk	4.33%	52.15	53.31	-2.36	367,987	53.71	52.03				66.34 million		$3.60 billion	0.49%	$0.06		
bloomberg	wlk	-4.329%	52.150	53.310	-2.360	367,987	53.710	52.030		67.77	21.73	66.572mil	12.072	3,471.739mil	0.487	0.064 regular cash	4.320	
boston-com	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
bostonmerchant	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
business-insider	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
chron	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
cio-com	wlk	-4.33%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173	12.04	3b	0.5	0.25		
cnn-money	wlk	-4.33%	52.15	53.31	-2.36	367,987	53.71	52.03	54.51				12.0	$3.5b	0.49%			
easystockalterts	wlk	-4.43%	52.15	53.31	-2.36	367987	53.71	52.03	54.51	67.51	18.61		12.04				4.33	
eresearch-fidelity-com	wlk	-4.33%	52.1500	53.3100	-2.3600	367,987	53.7100	52.0300	54.5100	67.7700	21.2100	66,572,000	12.62	$3.63b	0.47%	$0.063500		
finance-abc7-com	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
finance-abc7chicago-com	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
financial-content	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
finapps-forbes-com	wlk	-4.3%	$52.15	53.31	-2.36	367,987	53.71	52.03	54.51	67.77	21.21	67 mil	12.1	3 bil	0.5	0.25	4.32	
finviz	wlk	-4.33%	52.15			367,987			54.51	-22.96%	147.52%	66.57m	12.07	3.47b		0.25	4.32	
fool	wlk	-4.33%	$52.15	$53.31	-2.36	367,987	$53.71	$52.03	$54.51	$67.77	$21.21		12.60	$3.47b	1.10%	0.25		
foxbusiness	wlk		$52.15		-2.36	367,987			$54.51									
google-finance	wlk	(-4.33%)	52.15	53.31	-2.36	367,987.00	53.71	52.03		67.77	21.21	66.57m	12.07	3.47b	0.49	0.06	4.32	
howthemarketworks	wlk	-4.329%	52.15	53.31	-2.36	367,987	53.71	52.03	54.51									
hpcwire	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
insidestocks	wlk	-4.33%	52.15	53.31	-2.36	367900	53.71	52.03					price earnings ratio: 12.07					
investopedia	wlk	-4.33 %	$52.15	53.31	-2.36				54.51									
investorguide	wlk	-4.33%	52.15		-2.36		53.71	52.04		67.77	17.34		12.65	3.472b			4.309	
marketintellisearch	wlk	-4.33 %	$52.15	$0.00	-2.36	357.00k	$53.71	$52.03	$54.51			66.57m	12.07	3.47b	0.49 %		4.32	
marketwatch	wlk	-4.33%	$52.50	open: 53.31	-2.36	100	$53.71	$52.03	$54.51	$67.77	$21.73		12.00	$3.60b	0.49%	0.06	4.35	
minyanville	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
msn-money	wlk	-4.33%	52.15	53.31	-2.36	367,987	53.71	52.03	54.51	67.77	21.21	66.57 mil	12.07	3.63 bil	0.47%	0.25	4.32	
nasdaq-com	wlk	4.33%	$ 52.15		2.36	367,987	$ 53.71	$ 52.03	$ 54.51	$ 67.77	$ 21.21	66,572,000	12.07	$ 3,471,729,800	0.47 %	$0.254000	$ 4.32	
optimum	wlk	-4.33%	52.15 ( 4:15 pm edt)	53.31	-2.36	367,987	53.71	52.03	54.51	67.50	18.61	66.57m	12.0	3.5b	0.49	0.25	4.33	
paidcontent	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
pc-quote	wlk	-4.33%	52.15	53.31	-2.36	367,987	53.71	52.03	54.51	67.77	21.21	69,584,652	12.61806	3,628,840,000		0.0635		
personal-wealth-biz	wlk	-4.33%	52.15	53.22	-2.36	367,987	53.71	52.03	54.51	67.77	17.34		12.65		0.46	0.25	4.309	
predictwallstreet	wlk	-4.33%	52.15		-2.36	367,987												
raymond-james	wlk	-4.33	52.15	53.31	-2.36	367,987	53.71	52.03	52.15	67.77	21.73		12.02				4.34	
renewable-energy-world	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
screamingmedia	wlk	-4.33%	$	open: 53.31	-2.36	100	$53.71	$52.03	$54.51	$67.77	$21.73		12.00	$3.60b	0.49%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	-4.33%	last trade: 52.15		change: -2.360								p/e ratio: 12.65					
smartmoney	wlk	(-4.33%)	52.15	$53.31	-2.36	367,987	$53.71	$52.03	$54.51	$67.77	$21.21			3,628,800	0.46%	$0.06		
stocknod	wlk	-4.329%	52.15 usd	53.31	-2.360	367,987	53.71	52.03	54.51	67.50	21.21	66,572,173						
stockpickr	wlk	-4.33%	$52.15 -2.36 | -4.33%	53.31	-2.36	367.99k	53.71	52.03	54.51	67.77	21.21							
stocksmart	wlk	%	$54.7	43.49		21,844	56.33	54.64										
stocktwits	wlk	-4.33%	52.15		-2.36													
streetinsider-com	wlk	4.33%	52.15	$53.31	-2.36	367,987	$53.71	$52.03	$54.51	$67.51	$18.61		12.04				$4.33	
thecramerreport	wlk		52.15	53.22	-2.36	367987	53.71	52.03										
thestree	wlk	-4.33%	$52.15	53.31	-2.36	367987	53.71	52.03	54.51	-67.77	21.21	6.6572173e7		3.655478019e9				
tickerspy	wlk	-4.33%	$52.15	53.31	-2.36	367,987	53.71	52.03	54.51	67.77	21.21		12.6	3.6b	0.47%	$0.06		
tmx-quotemedia	wlk	-4.33%	52.150	53.310	-2.360	367,987	53.710	52.030	54.510	67.770	21.730	66,572,173	12.60	3,471,738,822	0.487	0.064 usd	4.33	
updown	wlk	-4.33%	$52.15	$53.31	-$2.36	367,887	$53.71	$52.03	$54.51	$67.77	$21.73	66.57b	12.57	$3.62b			4.34	
wallstreetsurvivor	wlk	-4.33%	52.15	53.31	-2.36	367,987	53.71	52.03		67.77	24.68		12.60	$4b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	4.33%	52.15	53.22	2.36	367,987	53.71	52.03	54.51	67.77	21.73		12.10	3.47b	0.50%	0.25	4.31	
ycharts-com	wlk	-4.33%	52.15		-2.36					67.77	21.73		12.07	3.46b	0.52%		4.32	
zacks	wlk	(-4.33%)	52.15		-2.36	vol.  367,987	53.71	52.03		67.77	18.61		12.62	3.63 b	0.47	0.25	4.32	
advfn	wll	-4.44	55.78	57.25	-2.59	1688853	57.3	55.34										
barchart	wll	-4.44%	55.78	57.25	-2.59	1,688,853	57.30	55.34	58.37	75.91	38.72		19.95	$6.59 b			+1.84	
barrons	wll	4.44%	55.78	57.25	-2.59	1.685m	57.30	55.34				107.85 million		$6.88 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	-4.437%	55.780	57.250	-2.590	1,688,853	57.300	55.340		75.91	38.72	117.369mil	21.789	6,546.826mil			2.560	
boston-com	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
bostonmerchant	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
business-insider	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
chron	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
cio-com	wll	-4.44%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706	30.48	7b				
cnn-money	wll	-4.44%today&rsquo;s change	55.78data as of 4:02pm et	57.25	-2.59	1,685,453	57.30	55.34	58.37				30.5	$6.5b				
easystockalterts	wll	-4.52%	55.78	57.25	-2.59	1688853	57.30	55.34	58.37	129.87	52.08		30.48				1.83	
eresearch-fidelity-com	wll	-4.44%	55.7800	57.2500	-2.5900	1,688,853	57.3000	55.3400	58.3700	75.9100	38.7150	117,369,000	31.72	$6.85b				
finance-abc7-com	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
financial-content	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
finapps-forbes-com	wll	-4.4%	$55.78	57.25	-2.59	1,688,853	57.30	55.34	58.37	75.91	38.71	117 mil	30.3	7 bil	0.0	0.00	1.84	
finviz	wll	-4.44%	55.78			1,688,754			58.37	-26.52%	44.08%	117.37m	33.16	6.85b			1.76	
fool	wll	-4.44%	$55.78	$57.25	-2.59	1,685,453	$57.30	$55.34	$58.37	$75.91	$38.72		31.90	$6.55b				
foxbusiness	wll		$55.78		-2.59	1,691,164			$58.37									
google-finance	wll	(-4.44%)	55.78	57.25	-2.59	1.69m	57.30	55.34		75.91	38.72	117.37m	31.75	6.55b			1.76	
howthemarketworks	wll	-4.437%	55.78	57.25	-2.59	1,688,853	57.3	55.34	58.37									
hpcwire	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,981	57.30	55.34	58.37	129.87	52.08	117,368,706						
insidestocks	wll	-4.44%	55.78	57.25	-2.59	1688853	57.30	55.34					price earnings ratio: 19.75					
investopedia	wll	-4.44 %	$55.78	57.25	-2.59				58.37									
investorguide	wll	-4.49%	55.75	57.25	-2.62			55.35		75.91	36.815		31.08	6.543b			1.878	
marketintellisearch	wll	-4.44 %	$55.78	$57.25	-2.59	1629.90k	$57.30	$55.34	$58.37			117.37m	33.16	6.85b	0.0 %		1.76	
marketwatch	wll	-4.44%	$55.78	open: 57.25	-2.59	5,883	$57.30	$55.34	$58.37	$75.91	$38.72		31.21	$6.88b			1.79	
minyanville	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
msn-money	wll	-4.44%	55.78	57.25	-2.59	1.69 mil	57.30	55.34	58.37	75.91	38.72	117.37 mil	28.17	6.85 bil			1.76	
nasdaq-com	wll	4.44%	$ 55.78		2.59	1,685,453	$ 57.30	$ 55.34	$ 58.37	$ 75.91	$ 38.715	117,369,000	30.32	$ 6,546,842,820			$ 1.84	
optimum	wll	-4.44%	55.78 ( 4:02 pm edt)	57.25	-2.59	1,685,453	57.30	55.34	58.37	129.87	52.08	117.37m	30.5	6.5b			1.83	
paidcontent	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
pc-quote	wll	-4.44%	55.78	57.25	-2.59	1,691,164	57.3	55.34	58.37	75.91	38.72	123,597,275	29.4798	6,894,256,000				
personal-wealth-biz	wll	-4.44%	55.78	57.25	-2.59	1,691,164	57.30	55.34	58.37	75.91	36.815		31.08			0.00	1.878	
predictwallstreet	wll	-4.44%	55.78		-2.59	1,688,853												
raymond-james	wll	-4.44	55.78	57.25	-2.59	1,688,853	57.30	55.34	55.78	75.91	38.72		28.53				1.96	
renewable-energy-world	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
screamingmedia	wll	-4.44%	$	open: 57.25	-2.59	5,883	$57.30	$55.34	$58.37	$75.91	$38.72		31.21	$6.88b			1.79	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	-4.44%	last trade: 55.78		change: -2.590								p/e ratio: 31.08					
smartmoney	wll	(-4.44%)	55.78	$57.25	-2.59	1,688,853	$57.30	$55.34	$58.37	$75.91	$38.72			6,850,800	0.00%	$0.00		
stocknod	wll	-4.437%	55.78 usd	57.25	-2.590	1,688,853	57.30	55.34	58.37	129.87	52.08	117,368,706						
stockpickr	wll	-4.44%	$55.78 -2.59 | -4.44%	57.25	-2.59	1.69m	57.30	55.34	58.37	75.91	38.72							
stocksmart	wll	%	$64.87	116.22		141,023	67.425	64.59										
stocktwits	wll	-4.47%	55.76		-2.61													
streetinsider-com	wll	4.44%	55.78	$57.25	-2.59	1,688,853	$57.30	$55.34	$58.37	$129.87	$52.08		30.48				$1.83	
thecramerreport	wll		58.37	58.41	-1.17	1689011	58.79	57.58										
thestree	wll	-4.44%	$55.78	57.25	-2.59	1688853	57.3	55.34	58.37	-75.91	38.72	1.17368706e8		6.988132755e9				
tickerspy	wll	-4.44%	$55.78	57.25	-2.59	1,688,853	57.30	55.34	58.37	75.91	38.72		29.5	6.8b	0.00%	$0.00		
tmx-quotemedia	wll	-4.44%	55.780	57.250	-2.590	1,691,164	57.300	55.340	58.370	75.910	38.715	117,368,706	31.90	6,546,826,421			1.83	
updown	wll	-4.44%	$55.78	$57.25	-$2.59	1,685,153	$57.30	$55.34	$58.37	$75.91	$38.72	117.36b	30.54	$6.85b			1.91	
wallstreetsurvivor	wll	-4.44%	55.78	57.25	-2.59	1,688,853	57.30	55.34		75.91	40.95		31.90	$7b			2.55	
yahoo-finance	wll	4.44%	55.78	57.25	2.59	1,688,754	57.25	55.34	58.37	75.91	38.72		29.70	6.55b			1.88	
ycharts-com	wll	-4.47%	55.76		-2.61					75.91	38.72		28.16	6.59b	0.00%		1.98	
zacks	wll	(-4.44%)	55.78		-2.59	vol.  1,688,853	57.30	55.34		75.91	38.62		19.55	6.89 b	0.00	0.00	2.98	
advfn	leg	-1.61	23.84	23.9	-0.39	1470100	24.07	23.78										
barchart	leg	-1.61%	23.84	23.90	-0.39	1,470,100	24.07	23.78	24.23	26.64	17.95		21.38	$3.49 b	4.35%	$1.08	+1.16	
barrons	leg	1.61%	23.84	23.90	-0.39	1.468m	24.07	23.78				153.27 million		$3.54 billion	4.53%	$0.27		
bloomberg	leg	-1.610%	23.840	23.900	-0.390	1,470,100	24.070	23.780		26.95	18.83	142.896mil	20.552	3,406.638mil	4.530	0.270 regular cash	1.160	
boston-com	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
bostonmerchant	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
business-insider	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
chron	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
cio-com	leg	-1.61%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892	20.55	3b	4.5	1.08		
cnn-money	leg	-1.61%	23.84	23.90	-0.39	1,470,100	24.07	23.78	24.23				20.6	$3.4b	4.53%			
easystockalterts	leg	-1.63%	23.84	23.90	-0.39	1470100	24.07	23.78	24.23	26.95	18.83		20.55				1.16	
eresearch-fidelity-com	leg	-1.61%	23.8400	23.9000	-0.3900	1,470,100	24.0700	23.7800	24.2300	26.9500	18.8300	142,896,000	20.89	$3.46b	4.46%	$0.270000		
finance-abc7-com	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
financial-content	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
finapps-forbes-com	leg	-1.6%	$23.84	23.90	-0.39	1,470,100	24.07	23.78	24.23	26.95	18.83	143 mil	20.5	3 bil	4.5	1.08	1.16	
finviz	leg	-1.61%	23.84			1,470,100			24.23	-10.52%	32.88%	142.90m	20.55	3.41b		1.08	1.16	
fool	leg	-1.61%	$23.84	$23.90	-0.39	1,466,449	$24.07	$23.78	$24.23	$26.95	$18.83		20.90	$3.41b	5.40%	1.08		
foxbusiness	leg		$23.84		-0.39	1,470,100			$24.23									
google-finance	leg	(-1.61%)	23.84	23.90	-0.39	1.47m	24.07	23.78		26.95	18.83	142.90m	20.58	3.41b	4.53	0.27	1.16	
howthemarketworks	leg	-1.61%	23.84	23.9	-0.39	1,468,349	24.07	23.78	24.23									
hpcwire	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
insidestocks	leg	-1.61%	23.84	23.90	-0.39	1468349	24.07	23.78					price earnings ratio: 20.55					
investopedia	leg	-1.61 %	$23.84	23.90	-0.39				24.23									
investorguide	leg	-1.61%	23.84	23.90	-0.39		24.025	23.80		26.95	18.83		20.92	3.407b			1.158	
marketintellisearch	leg	-1.61 %	$23.84	$23.90	-0.39	1448.40k	$24.07	$23.78	$24.23			142.90m	20.89	3.46b	4.46 %		1.16	
marketwatch	leg	-1.61%	$23.84	open: 23.90	-0.39	11,764	$24.07	$23.78	$24.23	$26.95	$18.83		20.20	$3.54b	4.53%	0.27	1.18	
minyanville	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
msn-money	leg	-1.61%	23.84	23.90	-0.39	1.47 mil	24.07	23.78	24.23	26.95	18.83	142.90 mil	20.55	3.46 bil	4.46%	1.08	1.16	
nasdaq-com	leg	1.61%	$ 23.84		0.39	1,470,100	$ 24.07	$ 23.78	$ 24.23	$ 26.95	$ 18.83	142,896,000	20.55	$ 3,406,640,640	4.46 %	$1.080000	$ 1.16	
optimum	leg	-1.61%	23.84 ( 4:15 pm edt)	23.90	-0.39	1,470,100	24.07	23.78	24.23	26.95	18.83	142.90m	20.6	3.4b	4.53	1.08	1.16	
paidcontent	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
pc-quote	leg	-1.61%	23.84	23.9	-0.39	1,470,100	24.07	23.78	24.23	26.95	18.83	145,233,641	20.88793	3,462,370,000		0.27		
personal-wealth-biz	leg	-1.61%	23.84	23.90	-0.39	1,470,100	24.07	23.78	24.23	26.95	18.83		20.92		4.42	1.07	1.158	
predictwallstreet	leg	-1.61%	23.84		-0.39	1,470,100												
raymond-james	leg	-1.61	23.84	23.90	-0.39	1,470,100	24.07	23.78	23.84	26.95	18.83		20.38				1.17	
renewable-energy-world	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
screamingmedia	leg	-1.61%	$	open: 23.90	-0.39	11,764	$24.07	$23.78	$24.23	$26.95	$18.83		20.20	$3.54b	4.53%	0.27	1.18	
scroli	leg	-1.61%	leg 23.84	23.90	-0.39	1,174,820	24.07	23.78	24.23	26.95	18.83		20.58				1.16	
simple-stock-quotes	leg	-1.61%	last trade: 23.84		change: -0.390								p/e ratio: 20.92					
smartmoney	leg	(-1.61%)	23.84	$23.90	-0.39	1,470,100	$24.07	$23.78	$24.23	$26.95	$18.83			3,462,400	4.46%	$0.27		
stocknod	leg	-1.610%	23.84 usd	23.90	-0.3900	1,470,100	24.07	23.78	24.23	26.95	18.83	142,895,892						
stockpickr	leg	-1.61%	$23.84 -0.39 | -1.61%	23.90	-0.39	1.47m	24.07	23.78	24.23	26.95	18.83							
stocksmart	leg	%	$25.15	22.99		85,775	25.88	25.13										
stocktwits	leg	-1.59%	23.84		-0.39													
streetinsider-com	leg	1.61%	23.84	$23.90	-0.39	1,470,100	$24.07	$23.78	$24.23	$26.95	$18.83		20.55				$1.16	
thecramerreport	leg		23.84	23.90	-0.39	1470100	24.07	23.78										
thestree	leg	-1.61%	$23.84	23.9	-0.39	1470100	24.07	23.78	24.23	-26.95	18.83	1.42895892e8		3.543818122e9				
tickerspy	leg	-1.61%	$23.84	23.90	-0.39	1,470,100	24.07	23.78	24.23	26.95	18.83		20.9	3.4b	4.46%	$0.27		
tmx-quotemedia	leg	-1.61%	23.840	23.900	-0.390	1,470,100	24.070	23.780	24.230	26.950	18.830	142,895,892	20.90	3,406,638,065	4.530	0.270 usd	1.16	
updown	leg	-1.61%	$23.84	$23.90	-$0.39	1,458,336	$24.07	$23.78	$24.23	$26.95	$18.83	142.89b	20.64	$3.46b			1.17	
wallstreetsurvivor	leg	-1.61%	23.84	23.90	-0.39	1,468,349	24.07	23.78		26.95	18.83		20.90	$3b	4.50%	1.06 -	1.15	
yahoo-finance	leg	1.61%	23.84	23.90	0.39	1,470,100	24.07	23.78	24.23	26.95	18.83		20.59	3.41b	4.50%	1.08	1.16	
ycharts-com	leg	-1.59%	23.84		-0.39					26.95	18.83		20.56	3.49b	4.47%		1.16	
zacks	leg	(-1.61%)	23.84		-0.39	vol.  1,470,100	24.07	23.78		26.95	18.83		20.89	3.46 b	4.46	1.08	1.16	
advfn	usap	-3.47	48.42	50.1	-1.74	75393	50.1	48.11										
barchart	usap	-3.47%	48.42	50.10	-1.74	77,512	50.10	48.11	50.16	51.08	16.44		21.00	$333.13 m			+2.37	
barrons	usap	3.47%	48.42	50.10	-1.74	75,093	50.10	48.11				6.87 million		$359.53 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-3.469%	48.420	50.100	-1.740	75,393	50.100	48.110		51.08	16.44	7.104mil	20.430	343.991mil			2.370	
boston-com	usap	-3.469%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314						
bostonmerchant	usap	-3.469%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314						
business-insider	usap	-3.469%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314						
chron	usap	-3.469%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314						
cio-com	usap	-3.47%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314	20.43	344m				
cnn-money	usap	-3.47%	48.42	50.10	-1.74	74,507	50.10	48.11	50.16				20.4	$344.0m				
easystockalterts	usap	-3.47%	48.42	50.10	-1.74	75393	50.10	48.11	50.16	51.08	16.44		20.43				2.37	
eresearch-fidelity-com	usap	-3.47%	48.4200	50.1000	-1.7400	75,393	50.1000	48.1100	50.1600	51.0800	16.4400	7,104,000	21.16	$356.34m				
finance-abc7-com	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
finance-abc7chicago-com	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
financial-content	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
finapps-forbes-com	usap	-3.5%	$48.42	50.10	-1.74	75,093	50.10	48.11	50.16	51.08	16.44	7 mil	20.4	344 mil	0.0	0.00	2.37	
finviz	usap	-3.47%	48.42			75,093			50.16	-5.21%	194.53%	7.10m	21.25	356.14m			2.36	
fool	usap	-3.47%	$48.42	$50.10	-1.74	75,093	$50.10	$48.11	$50.16	$51.08	$16.44		21.20	$343.99m				
foxbusiness	usap		$48.42		-1.74	75,647			$50.16									
google-finance	usap	(-3.47%)	48.42	50.10	-1.74	75,093.00	50.10	48.11		51.08	16.44	7.10m	20.53	343.99m			2.36	
howthemarketworks	usap	-3.469%	48.42	50.1	-1.74	74,507	50.1	48.11	50.16									
hpcwire	usap	-3.469%	48.42 usd	50.10	-1.740	75,393	50.10	48.11	50.16	51.08	16.44	7,104,314						
insidestocks	usap	-3.47%	48.42	50.10	-1.74	70219	50.10	48.11					price earnings ratio: 20.43					
investopedia	usap	-3.47 %	$48.42	50.10	-1.74				50.16									
investorguide	usap	-3.47%	48.42	49.77	-1.74		50.10	48.11		41.76	15.68		21.26	330.3m			2.359	
marketintellisearch	usap	-3.47 %	$48.42	$49.77	-1.74	72.30k	$50.10	$48.11	$50.16			7.10m	21.25	0.36b	0.0 %		2.36	
marketwatch	usap	-3.47%	$48.42	open: 50.10	-1.74	3,286	$50.10	$48.11	$50.16	$51.08	$16.44		20.70	$359.53m			2.34	
minyanville	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
msn-money	usap	-3.47%	48.42	50.10	-1.74	75,093	50.10	48.11	50.16	51.08	16.44	7.10 mil	20.52	356.35 mil			2.36	
nasdaq-com	usap	3.47%	$ 48.42	$ 50.10	1.74	75,093	$ 50.10	$ 48.11	$ 50.16	$ 51.08	$ 16.44	7,104,000	20.43	$ 343,975,680			$ 2.37	
paidcontent	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
pc-quote	usap	-3.47%	48.42	50.1	-1.74	75,393	50.1	48.11	50.16	51.08	16.44	7,359,285	21.25424	356,337,000				
personal-wealth-biz	usap	-3.47%	48.42	49.77	-1.74	75,647	50.10	48.11	50.16	41.76	15.68		21.26			0.00	2.359	
predictwallstreet	usap	-3.47%	48.42		-1.74	75,093												
raymond-james	usap	-3.47	48.42	50.10	-1.74	75,093	50.10	48.11	48.42	51.08	16.44		20.26				2.39	
renewable-energy-world	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
screamingmedia	usap	-3.47%	$	open: 50.10	-1.74	2,986	$50.10	$48.11	$50.16	$51.08	$16.44		20.70	$359.53m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-3.47%	last trade: 48.42		change: -1.740								p/e ratio: 21.26					
smartmoney	usap	(-3.47%)	48.42	$50.10	-1.74	75,093	$50.10	$48.11	$50.16	$51.08	$16.44			356,400	0.00%	$0.00		
stocknod	usap	-3.469%	48.42 usd	50.10	-1.740	75,093	50.10	48.11	50.16	51.08	16.44	7,104,314						
stockpickr	usap	-3.47%	$48.42 -1.74 | -3.47%	50.10	-1.74	75.09k	50.10	48.11	50.16	51.08	16.44							
stocksmart	usap	%	$34.44	32.16		4,984	36.35	34.23										
stocktwits	usap	-3.59%	48.36		-1.80													
streetinsider-com	usap	3.47%	48.42	$50.10	-1.74	75,093	$50.10	$48.11	$50.16	$51.08	$16.44		20.43				$2.37	
thecramerreport	usap		48.42	49.77	-1.74	75393	50.10	48.11										
thestree	usap	-3.47%	$48.42	50.1	-1.74	75093	50.1	48.11	50.16	-51.08	16.44	7104314.0		3.59549332e8				
tickerspy	usap	-3.47%	$48.42	50.10	-1.74	75,093	50.10	48.11	50.16	51.08	16.44		21.3	342.1m	0.00%	$0.00		
tmx-quotemedia	usap	-3.47%	48.420	50.100	-1.740	75,647	50.100	48.110	50.160	51.080	16.440	7,104,314	21.20	343,990,884			2.37	
updown	usap	-3.47%	$48.42	$50.10	-$1.74	71,785	$50.10	$48.11	$50.16	$51.08	$16.44	7.10b	20.95	$356m			2.39	
wallstreetsurvivor	usap	-3.47%	48.42	50.10	-1.74	74,507	50.10	48.11		51.08	20.00		21.20	$356m			1.93	
yahoo-finance	usap	3.47%	48.42	49.77	1.74	75,093	50.10	48.11	50.16	51.08	16.44		20.53	330.27m			2.36	
ycharts-com	usap	-3.68%	48.36		-1.85					51.08	16.44		20.49	332.72m	0.00%		2.36	
zacks	usap	(-3.47%)	48.42		-1.74	vol.  75,093	50.10	48.11		51.08	16.44		20.81	356.34 m	0.00	0.00	2.41	
advfn	cswc	0.12	99.8	99.36	0.12	17374	100.88	98.47										
barchart	cswc	+0.12%	99.80	99.36	+0.12	+14.30	100.88	98.47	99.68	111.90	84.77							
barrons	cswc	0.12%	99.80	99.36	+0.12	17,269	100.88	98.47				3.75 million		$375.30 million	0.80%	$0.4		
bloomberg	cswc	0.120%	99.800	99.360	0.120	17,374	100.880	98.470		112.37	85.46	3.753mil	6.960	374.553mil	0.802	0.400 regular cash	14.340	
boston-com	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038						
bostonmerchant	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038						
business-insider	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038						
chron	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038						
cio-com	cswc	+0.12%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038	3.844	375m	0.8	0.8		
cnn-money	cswc	+0.12%	99.80	99.36	+0.12	17,269	100.88	98.47	99.68				3.8	$374.5m	0.80%			
easystockalterts	cswc	0.12%	99.80	99.36	+0.12	17269	100.88	98.47	99.68	112.37	85.46		3.84				25.96	
eresearch-fidelity-com	cswc	0.12%	99.8000	99.3600	0.1200	17,374	100.8800	98.4700	99.6800	112.3700	85.4600	3,753,000	7.35	$374.10m	0.80%	$0.400000		
finance-abc7-com	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
finance-abc7chicago-com	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
financial-content	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
finapps-forbes-com	cswc	0.1%	$99.80	99.36	0.12	17,269	100.88	98.47	99.68	112.37	85.46	4 mil		375 mil	1.2	1.20		
finviz	cswc	0.12%	99.80			17,269			99.68	-10.81%	17.74%	3.75m	6.96	374.25m		0.80	14.33	
fool	cswc	+0.12%	$99.80	$99.36	0.12	17,269	$100.88	$98.47	$99.68	$112.37	$85.46		0.00	$374.55m	1.00%	0.80		
foxbusiness	cswc		$99.80		+0.12	17,374			$99.68									
google-finance	cswc	(0.12%)	99.80	99.36	+0.12	17,269.00	100.88	98.47		112.37	85.46	3.75m	6.96	374.55m	0.80	0.40	14.33	
howthemarketworks	cswc	0.12%	99.8	99.36	0.12	17,027	100.88	98.47	99.68									
hpcwire	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,374	100.88	98.47	99.68	112.37	85.46	3,753,038						
insidestocks	cswc	+0.12%	99.80	99.36	+0.12	17200	100.88	98.47										
investopedia	cswc	+0.12 %	$99.80	99.36	+0.12				99.68									
investorguide	cswc	+0.12%	99.80	99.36	+0.12		100.88	98.47		112.37	83.15		6.97	374.5m			14.305	
marketintellisearch	cswc	0.12 %	$99.80	$99.36	0.12	15.00k	$100.88	$98.47	$99.68			3.75m	6.96	0.37b	0.8 %		14.33	
marketwatch	cswc	+0.12%	$99.80	open: 99.36	+0.12	347	$100.88	$98.47	$99.68	$112.37	$85.46		6.97	$375.30m	0.80%	0.40	14.31	
minyanville	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
msn-money	cswc	+0.12%	99.80	99.36	+0.12	17,269	100.88	98.47	99.68	112.37	85.46	3.75 mil	5.08	374.1 mil	0.80%	0.80	14.33	
nasdaq-com	cswc	0.12%	$ 99.80	$ 99.36	0.12	17,269	$ 100.88	$ 98.47	$ 99.68	$ 112.37	$ 85.46	3,753,000	207.92	$ 374,549,400			$ 0.48	
optimum	cswc	+0.12%	99.80 ( 4:30 pm edt)	99.36	+0.12	17,269	100.88	98.47	99.68	112.37	85.46	3.75m	3.8	374.6m	0.80	0.80	25.96	
paidcontent	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
pc-quote	cswc	0.12%	99.8	99.36	0.12	17,269	100.88	98.47	99.68	112.37	85.46	3,748,487	5.07277	374,099,000		0.4		
personal-wealth-biz	cswc	+0.12%	99.80	99.36		17,374	100.88	98.47	99.68	112.37	83.15		6.97		0.80	0.80	14.305	
predictwallstreet	cswc	+0.12%	99.80		+0.12	17,269												
raymond-james	cswc	0.12	99.80	99.36	0.12	17,269	100.88	98.47	99.80	112.37	85.46		7.37				13.54	
renewable-energy-world	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
screamingmedia	cswc	+0.12%	$	open: 99.36	+0.12	242	$100.88	$98.47	$99.68	$112.37	$85.46		6.97	$375.30m	0.80%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+0.12%	last trade: 99.80		change: 0.120								p/e ratio: 6.97					
smartmoney	cswc	(0.12%)	99.80	$99.36	0.12	17,269	$100.88	$98.47	$99.68	$112.37	$85.46			374,100	0.80%	$0.40		
stocknod	cswc	+0.1204%	99.80 usd	99.36	+0.1200	17,269	100.88	98.47	99.68	112.37	85.46	3,753,038						
stockpickr	cswc	0.12%	$99.80 0.12 | 0.12%	99.36	0.12	17.27k	100.88	98.47	99.68	112.37	85.46							
stocksmart	cswc	%	$93.16	104.41		200	93.31	93.16										
stocktwits	cswc	0.22%	99.90		+0.22													
streetinsider-com	cswc	0.12%	99.80	$99.36	+0.12	17,269	$100.88	$98.47	$99.68	$112.37	$85.46		3.84				$25.96	
thecramerreport	cswc		99.80	99.36	+0.12	17269	100.88	98.47										
thestree	cswc	0.12%	$99.8	99.68	0.12	17269	100.88	98.47	85.46 -112.37									
tickerspy	cswc	0.12%	$99.80	99.36	+0.12	17,269	100.88	98.47	99.68	112.37	85.46		5.1	374.1m	0.80%	$0.40		
tmx-quotemedia	cswc	0.12%	99.800	99.360	0.120	17,374	100.880	98.470	99.680	112.370	85.460	3,753,038		374,553,192	0.802	0.400 usd		
updown	cswc	0.12%	$99.80	$99.36	$0.12	16,876	$100.88	$98.47	$99.68	$112.37	$85.46	3.75b	5.63	$374m			17.71	
wallstreetsurvivor	cswc	0.12%	99.80	99.36	0.12	17,027	100.88	98.47		112.37	85.46			$374m	0.80%	0.80 -	0.00	
yahoo-finance	cswc	0.12%	99.80	99.36	0.12	17,269	100.88	98.47	99.68	112.37	85.46		6.98	374.55m	0.80%	0.80	14.31	
ycharts-com	cswc	-0.01%	99.90		-0.01					112.37	85.46			374.62m	0.80%			
zacks	cswc	(0.12%)	99.80		0.12	vol.  17,269	100.88	98.47		112.37	85.46		207.67	374.10 m	0.80	0.80	.48	
advfn	cffn	-1.44	11.66	11.7	-0.17	1012021	11.77	11.64										
barchart	cffn	-1.44%	11.66	11.70	-0.17	1,029,154	11.77	11.64	11.83	32.06	10.52		30.91	$1.95 b	2.53%	$0.30	+0.22	
barrons	cffn	1.44%	11.66	11.70	-0.17	1.012m	11.77	11.64				167.49 million		$1.95 billion	2.57%	$0.08		
bloomberg	cffn	-1.437%	11.660	11.700	-0.170	1,012,021	11.770	11.640		14.17	9.68	167.497mil	30.335	1,953.018mil	11.358	0.075 regular cash	0.384	
boston-com	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
bostonmerchant	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
business-insider	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
chron	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
cio-com	cffn	-1.44%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608	53.00	2b	2.5	0.3		
cnn-money	cffn	-1.44%	11.66	11.70	-0.17	1,012,021	11.77	11.64	11.83				55.5	$2.0b	2.57%			
easystockalterts	cffn	-1.45%	11.66	11.70	-0.17	1012021	11.77	11.64	11.83	34.10	10.93		53.00				0.22	
eresearch-fidelity-com	cffn	-1.44%	11.6600	11.7000	-0.1700	1,012,021	11.7700	11.6400	11.8300	34.1000	10.9300	167,494,000	52.72	$1.98b	2.54%	$0.075000		
finance-abc7-com	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
financial-content	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	-1.4%	$11.66	11.70	-0.17	1,012,021	11.77	11.64	11.83	15.06	10.16	167 mil	52.0	2 bil	2.6	0.30	0.22	
finviz	cffn	-1.44%	11.66			1,012,021			11.83	-17.71%	16.81%	167.49m	53.00	1.95b		0.30	0.22	
fool	cffn	-1.44%	$11.66	$11.70	-0.17	992,474	$11.77	$11.64	$11.83	$34.10	$10.93		52.70	$1.95b	6.10%	0.30		
foxbusiness	cffn		$11.66		-0.17	1,012,021			$11.83									
google-finance	cffn	(-1.44%)	11.66	11.70	-0.17	1.01m	11.77	11.64		34.10	10.93	167.49m	52.32	1.95b	2.57	0.08	0.22	
howthemarketworks	cffn	-1.437%	11.66	11.7	-0.17	992,374	11.77	11.64	11.83									
hpcwire	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
insidestocks	cffn	-1.44%	11.66	11.70	-0.17	1012000	11.77	11.64										
investopedia	cffn	-1.44 %	$11.66	11.70	-0.17				11.83									
investorguide	cffn	-1.44%	11.66	11.70	-0.17		11.77	11.64		15.5718	10.1604		53.29	1.883b			0.222	
marketintellisearch	cffn	-5.46 %	$23.90	$24.77	-1.38	3625.40k	$25.02	$23.87	$25.28			167.49m	53.77	1.98b	2.54 %		0.22	
marketwatch	cffn	-1.44%	$11.66	open: 11.70	-0.17	21,235	$11.77	$11.64	$11.83	$15.07	$10.17		31.28	$1.95b	2.57%	0.08	0.37	
minyanville	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
msn-money	cffn	-1.44%	11.66	11.70	-0.17	1.01 mil	11.77	11.64	11.83	34.10	10.93	167.49 mil	15.76	1.98 bil	2.54%	0.30	0.22	
nasdaq-com	cffn	1.44%	$ 11.66	$ 11.70	0.17	1,012,021	$ 11.77	$ 11.64	$ 11.83	$ 34.10	$ 10.93	167,494,000	51.96	$ 1,952,980,040	2.54 %	$0.300000	$ 0.22	
optimum	cffn	-1.44%	11.66 ( 4:30 pm edt)	11.70	-0.17	1,012,021	11.77	11.64	11.83	34.10	10.93	167.49m	53.0	2.0b	2.57	0.30	0.22	
paidcontent	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
pc-quote	cffn	-1.44%	11.66	11.7	-0.17	1,012,021	11.77	11.64	11.83	34.10	10.93	169,936,021	15.98649	1,981,454,000		0.075		
personal-wealth-biz	cffn	-1.44%	11.66	11.70	-0.17	1,012,021	11.77	11.64	11.83	15.5718	10.1604		53.29		6.12	0.7243	0.222	
predictwallstreet	cffn	-1.44%	11.66		-0.17	1,012,021												
raymond-james	cffn	-1.44	11.66	11.70	-0.17	1,012,021	11.77	11.64	11.66	14.97	10.10		52.05				0.22	
renewable-energy-world	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
screamingmedia	cffn	-1.44%	$	open: 11.70	-0.17	21,235	$11.77	$11.64	$11.83	$15.07	$10.17		31.28	$1.95b	2.57%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	-1.44%	last trade: 11.66		change: -0.170								p/e ratio: 53.29					
smartmoney	cffn	(-1.44%)	11.66	$11.70	-0.17	1,012,021	$11.77	$11.64	$11.83	$34.10	$10.93			1,981,400	2.54%	$0.08		
stocknod	cffn	-1.437%	11.66 usd	11.70	-0.1700	1,012,021	11.77	11.64	11.83	12.70	10.93	167,493,608						
stockpickr	cffn	-1.44%	$11.66 -0.17 | -1.44%	11.70	-0.17	1.01m	11.77	11.64	11.83	34.10	10.93							
stocksmart	cffn	%	$11.71	25.85		178,310	11.89	11.66										
stocktwits	cffn	-1.44%	11.66		-0.17													
streetinsider-com	cffn	1.44%	11.66	$11.70	-0.17	1,012,021	$11.77	$11.64	$11.83	$34.10	$10.93		53.00				$0.22	
thecramerreport	cffn		11.66	11.70	-0.17	1012021	11.77	11.64										
thestree	cffn	-1.44%	$11.66	11.7	-0.17	1012021	11.77	11.64	11.83	-34.1	10.93	1.67493608e8		1.989824063e9				
tickerspy	cffn	-1.44%	$11.66	11.70	-0.17	1,012,021	11.77	11.64	11.83	34.10	10.93		16.0	1.9b	2.54%	$0.07		
tmx-quotemedia	cffn	-1.44%	11.660	11.700	-0.170	1,012,021	11.770	11.640	11.830	34.100	10.930	167,493,608	52.70	1,952,975,469	7.719	0.075 usd	0.22	
updown	cffn	-1.44%	$11.66	$11.70	-$0.17	984,179	$11.77	$11.64	$11.83	$15.06	$10.16	167.49b	53.27	$1.98b			0.22	
wallstreetsurvivor	cffn	-1.44%	11.66	11.70	-0.17	992,374	11.77	11.64		14.08	10.16		52.70	$2b	2.50%	1.01 -	0.41	
yahoo-finance	cffn	1.44%	11.66	11.70	0.17	1,012,021	11.77	11.64	11.83	15.06	10.16		52.52	1.88b	2.50%	0.30	0.22	
ycharts-com	cffn	-1.44%	11.66		-0.17					34.10	10.93							
zacks	cffn	(-1.44%)	11.66		-0.17	vol.  1,012,021	11.77	11.64		15.06	10.16		30.78	1.98 b	2.54	0.30	.38	
advfn	gmcr	-1.66	94.6	95.41	-1.6	1356170	96.42	93.83										
barchart	gmcr	-1.66%	94.60	95.41	-1.60	1,340,370	96.42	93.83	96.20	96.91	26.14		88.92	$13.40 b			+0.79	
barrons	gmcr	1.66%	94.60	95.41	-1.60	1.348m	96.42	93.83				137.83 million		$14.31 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	-1.663%	94.600	95.410	-1.600	1,356,570	96.420	93.830		96.91	26.14	150.388mil	95.556	14,226.700mil			0.990	
boston-com	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,355,970	96.42	93.83	96.20	96.91	26.14	142,036,711						
bostonmerchant	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,355,970	96.42	93.83	96.20	96.91	26.14	142,036,711						
business-insider	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,355,970	96.42	93.83	96.20	96.91	26.14	142,036,711						
chron	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,356,370	96.42	93.83	96.20	96.91	26.14	142,036,711						
cio-com	gmcr	-1.66%	94.60 usd	95.41	-1.600	1,356,370	96.42	93.83	96.20	96.91	26.14	142,036,711	122.86	13b				
cnn-money	gmcr	-1.66%	94.60	95.41	-1.60	1,356,570	96.42	93.83	96.20				122.9	$13.4b				
easystockalterts	gmcr	-1.68%	94.60	95.41	-1.60	1349180	96.42	93.83	96.20	96.91	26.10		122.86				0.77	
eresearch-fidelity-com	gmcr	-1.66%	94.6000	95.4100	-1.6000	1,356,170	96.4200	93.8300	96.2000	96.9100	26.1400	150,388,000	124.94	$14.47b				
finance-abc7-com	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
finance-abc7chicago-com	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
financial-content	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
finapps-forbes-com	gmcr	-1.7%	$94.60	95.41	-1.60	1,349,780	96.42	93.83	96.20	96.91	26.14	142 mil	119.8	13 bil	0.0	0.00	0.79	
finviz	gmcr	-1.66%	94.60			1,349,780			96.20	-2.38%	261.90%	150.39m	121.77	14.47b			0.79	
fool	gmcr	-1.84%	$94.43	$95.41	-1.77	1,200,349	$96.42	$93.83	$96.20	$96.91	$26.14		124.90	$13.41b				
foxbusiness	gmcr		$94.60		-1.60	1,363,021			$96.20									
google-finance	gmcr	(-1.66%)	94.60	95.41	-1.60	1.36m	96.42	93.83		96.91	26.14	142.04m	120.04	13.44b			0.79	
howthemarketworks	gmcr	-1.663%	94.6	95.41	-1.6	1,355,970	96.42	93.83	96.2									
hpcwire	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,356,370	96.42	93.83	96.20	96.91	26.14	142,036,711						
insidestocks	gmcr	-1.66%	94.60	95.41	-1.60	1277419	96.42	93.83					price earnings ratio: 88.41					
investopedia	gmcr	-1.66 %	$94.60	95.41	-1.60				96.20									
investorguide	gmcr	-1.70%	94.56	95.41	-1.64		96.42	94.35		83.75	21.83		121.16	13.431b			0.794	
marketintellisearch	gmcr	-1.66 %	$94.60	$95.41	-1.60	1329.30k	$96.42	$93.83	$96.20			150.39m	121.77	14.47b	0.0 %		0.79	
marketwatch	gmcr	-1.66%	$94.58	open: 95.41	-1.60	15,013	$96.42	$93.83	$96.20	$96.91	$26.14		1480.44	$14.31b			0.06	
minyanville	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
msn-money	gmcr	-1.66%	94.60	95.41	-1.60	1.35 mil	96.42	93.83	96.20	96.91	26.14	150.39 mil	119.75	14.47 bil			0.79	
nasdaq-com	gmcr	1.66%	$ 94.60	$ 95.41	1.60	1,356,170	$ 96.42	$ 93.83	$ 96.20	$ 96.91	$ 26.14	152,785,000	119.75	$ 14,453,461,000			$ 0.79	
optimum	gmcr	-1.69%	94.57 ( 3:59 pm edt)	95.41	-1.63	1,307,851	96.42	93.83	96.20	96.91	26.10	142.04m	122.8	13.4b			0.77	
paidcontent	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
pc-quote	gmcr	-1.66%	94.6	95.41	-1.60	1,363,747	96.42	93.83	96.2	96.91	26.14	152,931,554	121.77215	14,467,325,000				
personal-wealth-biz	gmcr	-1.66%	94.60	95.41	-1.60	1,363,021	96.42	93.83	96.20	83.75	21.83		121.16			0.00	0.794	
predictwallstreet	gmcr	-1.75%	94.52		-1.68	933,113												
raymond-james	gmcr	-1.66	94.60	95.41	-1.60	1,349,780	96.42	93.83	94.60	96.91	26.14		118.25				0.80	
renewable-energy-world	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
screamingmedia	gmcr	-1.66%	$	open: 95.41	-1.60	14,713	$96.42	$93.83	$96.20	$96.91	$26.14		1479.81	$14.31b			0.06	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	-1.66%	last trade: 94.60		change: -1.600								p/e ratio: 121.16					
smartmoney	gmcr	(-1.66%)	94.60	$95.41	-1.60	1,349,780	$96.42	$93.83	$96.20	$96.91	$26.14			13,663,900	0.00%	$0.00		
stocknod	gmcr	-1.663%	94.60 usd	95.41	-1.600	1,349,580	96.42	93.83	96.20	96.91	26.14	142,036,711						
stockpickr	gmcr	-1.66%	$94.60 -1.60 | -1.66%	95.41	-1.60	1.35m	96.42	93.83	96.20	96.91	26.14							
stocksmart	gmcr	%	$79.84	32.78		227,289	82.62	79.6										
stocktwits	gmcr	-1.72%	94.55		-1.65													
streetinsider-com	gmcr	1.66%	94.60	$95.41	-1.6	1,349,180	$96.42	$93.83	$96.20	$96.91	$26.10		122.86				$0.77	
thecramerreport	gmcr		94.60	95.41	-1.60	1356170	96.42	93.83										
thestree	gmcr	-1.66%	$94.6	95.41	-1.6	1356170	96.42	93.83	96.2	-96.91	26.14	1.42036711e8		1.3513372685e10				
tickerspy	gmcr	-1.66%	$94.60	95.41	-1.60	1,349,680	96.42	93.83	96.20	96.91	26.14		121.8	13.6b	0.00%	$0.00		
tmx-quotemedia	gmcr	-1.66%	94.600	95.410	-1.600	1,362,921	96.420	93.830	96.200	96.910	26.140	142,036,711	124.90	13,436,672,861			0.77	
wallstreetsurvivor	gmcr	-1.66%	94.60	95.41	-1.60	1,349,580	96.42	93.83		96.91	26.14		124.90	$14b			0.58	
yahoo-finance	gmcr	1.66%	94.60	95.41	1.60	1,356,170	96.42	93.83	96.20	96.91	26.14		119.14	13.44b			0.79	
ycharts-com	gmcr	-1.72%	94.55		-1.65					96.85	26.14		118.19	13.39b	0.00%		0.80	
zacks	gmcr	(-1.66%)	94.60		-1.60	vol.  1,356,170	96.42	93.83		96.91	26.10		89.91	14.47 b	0.00	0.00	1.07	
advfn	lea	-1.83	53.22	53.45	-0.99	998983	53.95	52.88										
barchart	lea	-1.83%	53.22	53.45	-0.99	998,983	53.95	52.88	54.21	56.76	33.18		10.17	$5.60 b	0.92%	$0.50	+4.88	
barrons	lea	1.83%	53.22	53.45	-0.99	998,868	53.95	52.88				108.12 million		$5.74 billion	0.94%	$0.12		
bloomberg	lea	-1.826%	53.220	53.450	-0.990	998,983	53.950	52.880		57.03	33.34	105.140mil	9.901	5,595.535mil	0.472	0.125 regular cash	5.375	
boston-com	lea	-1.826%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704						
bostonmerchant	lea	-1.826%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704						
business-insider	lea	-1.826%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704						
chron	lea	-1.826%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704						
cio-com	lea	-1.83%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704	10.88	6b	0.9	0.5		
cnn-money	lea	-1.83%today&rsquo;s change	53.22data as of 4:02pm et	53.45	-0.99	997,968	53.95	52.88	54.21				10.9	$5.6b	0.94%			
easystockalterts	lea	-1.85%	53.22	53.45	-0.99	998983	53.95	52.88	54.21	114.06	45.41		10.88				4.89	
eresearch-fidelity-com	lea	-1.83%	53.2200	53.4500	-0.9900	998,983	53.9500	52.8800	54.2100	57.0300	33.3425	105,140,000	11.11	$5.70b	0.92%	$0.125000		
finance-abc7-com	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
financial-content	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
finapps-forbes-com	lea	-1.8%	$53.22	53.45	-0.99	998,868	53.95	52.88	54.21	57.03	33.34	105 mil	10.9	6 bil	0.9	0.50	4.88	
finviz	lea	-1.83%	53.22			998,868			54.21	-6.22%	60.39%	77.52m		4.20b		0.50	-15.84	
fool	lea	-1.83%	$53.22	$53.45	-0.99	998,868	$53.95	$52.88	$54.21	$57.03	$33.34		11.10	$5.60b		0.50		
foxbusiness	lea		$53.22		-0.99	998,983			$54.21									
google-finance	lea	(-1.83%)	53.22	53.45	-0.99	998,868.00	53.95	52.88		57.03	33.34	105.14m	10.90	5.60b	0.94	0.12	4.88	
howthemarketworks	lea	-1.826%	53.22	53.45	-0.99	998,868	53.95	52.88	54.21									
hpcwire	lea	-1.826%	53.22 usd	53.45	-0.9900	998,983	53.95	52.88	54.21	114.06	45.41	105,139,704						
insidestocks	lea	-1.83%	53.22	53.45	-0.99	998868	53.95	52.88					price earnings ratio: 10.10					
investopedia	lea	-1.83 %	$53.22	53.45	-0.99				54.21									
investorguide	lea	-1.83%	53.22	53.45	-0.99		53.94	52.95		57.03	31.515		11.11	5.595b			4.881	
marketintellisearch	lea	-1.83 %	$53.22	$0.00	-0.99	979.80k	$53.95	$52.88	$54.21			77.52m	0.00	4.20b	0.92 %		-15.84	
marketwatch	lea	-1.83%	$53.22	open: 53.45	-0.99	1,015	$53.95	$52.88	$54.21	$57.03	$33.34		10.91	$5.74b	0.94%	0.13	4.88	
minyanville	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
msn-money	lea	-1.83%	53.22	53.45	-0.99	998,868	53.95	52.88	54.21	57.03	33.34	105.14 mil	10.88	5.7 bil	0.92%	0.50	4.88	
nasdaq-com	lea	1.83%	$ 53.22		0.99	998,868	$ 53.95	$ 52.88	$ 54.21	$ 57.03	$ 33.3425	105,140,000	10.91	$ 5,595,550,800	0.92 %	$0.500000	$ 4.88	
optimum	lea	-1.83%	53.22 ( 4:15 pm edt)	53.45	-0.99	998,868	53.95	52.88	54.21	114.06	45.41	105.14m	10.9	5.6b	0.94	0.50	4.89	
paidcontent	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
pc-quote	lea	-1.83%	53.22	53.45	-0.99	998,983	53.95	52.88	54.21	57.03	33.34	107,095,810	11.08589	5,699,639,000		0.125		
personal-wealth-biz	lea	-1.83%	53.22		-0.99	998,983	53.95	52.88	54.21	57.03	31.515		11.11		0.23	0.125	4.881	
predictwallstreet	lea	-1.83%	53.22		-0.99	998,868												
raymond-james	lea	-1.83	53.22	53.45	-0.99	998,868	53.95	52.88	53.22	57.03	33.34		10.46				5.09	
renewable-energy-world	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
screamingmedia	lea	-1.83%	$	open: 53.45	-0.99	900	$53.95	$52.88	$54.21	$57.03	$33.34		10.91	$5.74b	0.94%	0.13	4.88	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	-1.83%	last trade: 53.22		change: -0.990								p/e ratio: 11.11					
smartmoney	lea	(-1.83%)	53.22	$53.45	-0.99	998,868	$53.95	$52.88	$54.21	$57.03	$33.34			5,699,600	0.92%	$0.13		
stocknod	lea	-1.826%	53.22 usd	53.45	-0.9900	998,868	53.95	52.88	54.21	114.06	45.41	105,139,704						
stockpickr	lea	-1.83%	$53.22 -0.99 | -1.83%	53.41	-0.99	998.87k	53.95	52.88	54.21	57.03	33.34							
stocksmart	lea	%	$48.55	97.06		68,350	50.22	48.13										
stocktwits	lea	-1.88%	53.19		-1.02													
streetinsider-com	lea	1.83%	53.22	$53.45	-0.99	998,983	$53.95	$52.88	$54.21	$114.06	$45.41		10.88				$4.89	
thecramerreport	lea		53.22		-0.99	998983	53.95	52.88										
thestree	lea	-1.83%	$53.22	53.41	-0.99	998868	53.95	52.88	54.21	-57.03	33.34	1.05139704e8		5.741679235e9				
tickerspy	lea	-1.83%	$53.22	53.45	-0.99	998,868	53.95	52.88	54.21	57.03	33.34		11.1	5.6b	0.92%	$0.12		
tmx-quotemedia	lea	-1.83%	53.220	53.450	-0.990	998,983	53.950	52.880	54.210	57.030	33.343	105,139,704	11.10	5,595,535,047	0.922	0.125 usd	4.89	
updown	lea	-1.83%	$53.22	$53.45	-$0.99	997,968	$53.95	$52.88	$54.21	$57.03	$33.34	105.14b	10.28	$5.70b			5.27	
wallstreetsurvivor	lea	-1.83%	53.22	53.45	-0.99	998,868	53.95	52.88		57.03	35.42		11.10	$6b	0.90%		4.06	
yahoo-finance	lea	1.83%	53.22		0.99	998,868	53.95	52.88	54.21	57.03	33.34		10.90	5.60b	0.90%	0.50	4.88	
ycharts-com	lea	-1.88%	53.19		-1.02					57.03	33.34		10.89	5.60b	0.92%		4.88	
zacks	lea	(-1.83%)	53.22		-0.99	vol.  998,868	53.95	52.88		57.03	32.89		10.1	5.70 b	0.92	0.50	5.37	
advfn	wlt	-4.68	111.09	114.23	-5.46	1760341	114.96	111.06										
barchart	wlt	-4.68%	111.09	114.23	-5.46	1,760,341	114.96	111.06	116.55	143.63	61.69		13.95	$5.91 b	0.43%	$0.50	+7.96	
barrons	wlt	4.68%	111.09	114.23	-5.46	1.758m	114.96	111.06				53.70 million		$7.18 billion	0.45%	$0.12		
bloomberg	wlt	-4.685%	111.090	114.230	-5.460	1,760,341	114.960	111.060		143.76	62.00	62.294mil	13.647	6,920.239mil	0.450	0.125 regular cash	8.140	
boston-com	wlt	-4.685%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992						
bostonmerchant	wlt	-4.685%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992						
business-insider	wlt	-4.685%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992						
chron	wlt	-4.685%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992						
cio-com	wlt	-4.68%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992	13.87	7b	0.4	0.5		
cnn-money	wlt	-4.68%	111.09	114.23	-5.46	1,755,141	114.96	111.06	116.55				13.9	$6.9b	0.45%			
easystockalterts	wlt	-4.78%	111.09	114.23	-5.46	1758641	114.96	111.06	116.55	143.76	62.00		13.87				8.01	
eresearch-fidelity-com	wlt	-4.68%	111.0900	114.2300	-5.4600	1,760,341	114.9600	111.0600	116.5500	143.7600	62.0000	62,226,000	14.55	$7.25b	0.43%	$0.125000		
finance-abc7-com	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
finance-abc7chicago-com	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
financial-content	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
finapps-forbes-com	wlt	-4.7%	$111.09	114.23	-5.46	1,758,641	114.96	111.06	116.55	143.76	62.00	62 mil	14.0	7 bil	0.4	0.50	7.96	
finviz	wlt	-4.68%	111.09			1,758,641			116.55	-22.65%	80.09%	62.23m	14.57	7.25b		0.50	8.00	
fool	wlt	-4.68%	$111.09	$114.23	-5.46	1,758,641	$114.96	$111.06	$116.55	$143.76	$62.00		15.30	$6.92b	0.60%	0.50		
foxbusiness	wlt		$111.09		-5.46	1,761,441			$116.55									
google-finance	wlt	(-4.68%)	111.09	114.23	-5.46	1.76m	114.96	111.06		143.76	62.00	53.20m	13.88	5.91b	0.45	0.12	8.00	
howthemarketworks	wlt	-4.685%	111.09	114.23	-5.46	1,758,441	114.96	111.06	116.55									
hpcwire	wlt	-4.685%	111.09 usd	114.23	-5.460	1,760,341	114.96	111.06	116.55	143.76	62.00	62,293,992						
insidestocks	wlt	-4.68%	111.09	114.23	-5.46	1758541	114.96	111.06					price earnings ratio: 13.87					
investopedia	wlt	-4.68 %	$111.09	114.23	-5.46				116.55									
investorguide	wlt	-4.68%	111.09	114.23	-5.46		114.96	111.31		143.76	57.62		14.65	6.920b			7.954	
marketintellisearch	wlt	-4.68 %	$111.09	$114.23	-5.46	1738.50k	$114.96	$111.06	$116.55			62.23m	14.57	7.25b	0.43 %		8.00	
marketwatch	wlt	-4.68%	$111.68	open: 114.23	-5.46	5,300	$114.96	$111.06	$116.55	$143.76	$62.00		29.58	$7.18b	0.45%	0.13	3.76	
minyanville	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
msn-money	wlt	-4.68%	111.09	114.23	-5.46	1.76 mil	114.96	111.06	116.55	143.76	62.00	62.23 mil	13.90	7.25 bil	0.43%	0.50	7.96	
nasdaq-com	wlt	4.68%	$ 111.09		5.46	1,758,641	$ 114.96	$ 111.06	$ 116.55	$ 143.76	$ 62	62,294,000	13.96	$ 6,920,240,460	0.43 %	$0.500000	$ 7.96	
optimum	wlt	-4.68%	111.09 ( 4:15 pm edt)	114.23	-5.46	1,758,641	114.96	111.06	116.55	143.76	62.00	62.29m	13.9	6.9b	0.45	0.50	8.01	
paidcontent	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
pc-quote	wlt	-4.68%	111.09	114.23	-5.46	1,760,341	114.96	111.06	116.55	143.76	62.00	65,355,709	14.58698	7,260,366,000		0.125		
personal-wealth-biz	wlt	-4.68%	111.09	114.23	-5.46	1,761,441	114.96	111.06	116.55	143.76	57.62		14.65		0.43	0.50	7.954	
predictwallstreet	wlt	-4.68%	111.09		-5.46	1,758,341												
raymond-james	wlt	-4.68	111.09	114.23	-5.46	1,758,641	114.96	111.06	111.09	143.76	62.00		13.75				8.08	
renewable-energy-world	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
screamingmedia	wlt	-4.68%	$	open: 114.23	-5.46	5,250	$114.96	$111.06	$116.55	$143.76	$62.00		29.58	$7.18b	0.45%	0.13	3.76	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	-4.68%	last trade: 111.09		change: -5.460								p/e ratio: 14.65					
smartmoney	wlt	(-4.68%)	111.09	$114.23	-5.46	1,758,641	$114.96	$111.06	$116.55	$143.76	$62.00			7,260,400	0.43%	$0.13		
stocknod	wlt	-4.685%	111.09 usd	114.23	-5.460	1,758,641	114.96	111.06	116.55	143.76	62.00	62,293,992						
stockpickr	wlt	-4.68%	$111.09 -5.46 | -4.68%	114.16	-5.46	1.76m	114.96	111.06	116.55	143.76	62.00							
stocksmart	wlt	%	$122.13	128.8		154,421	126.52	121.81										
stocktwits	wlt	-4.68%	111.10		-5.45													
streetinsider-com	wlt	4.68%	111.09	$114.23	-5.46	1,758,641	$114.96	$111.06	$116.55	$143.76	$62.00		13.87				$8.01	
thecramerreport	wlt		111.09	114.23	-5.46	1760341	114.96	111.06										
thestree	wlt	-4.68%	$111.09	114.16	-5.46	1758641	114.96	111.06	116.55	-143.76	62.0	6.2293992e7		7.272200626e9				
tickerspy	wlt	-4.68%	$111.09	114.23	-5.46	1,758,641	114.96	111.06	116.55	143.76	62.00		14.6	6.2b	0.43%	$0.12		
tmx-quotemedia	wlt	-4.68%	111.090	114.230	-5.460	1,761,441	114.960	111.060	116.550	143.760	62.000	62,225,827	14.70	6,912,667,121	0.429	0.125 usd		
wallstreetsurvivor	wlt	-4.68%	111.09	114.23	-5.46	1,758,441	114.96	111.06		143.76	66.23		14.70	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	4.68%	111.09	114.23	5.46	1,758,641	114.96	111.06	116.55	143.76	62.00		13.97	6.92b	0.40%	0.50	7.95	
ycharts-com	wlt	-4.68%	111.10		-5.45					143.76	62.00		13.99	5.91b	0.42%		7.94	
zacks	wlt	(-4.68%)	111.09		-5.46	vol.  1,758,641	114.96	111.06		143.76	62.00		13.93	7.26 b	0.43	0.50	8.37	
advfn	pike	-1.80	9.28	9.27	-0.17	19882	9.32	9.22										
barchart	pike	-1.80%	9.28	9.27	-0.17	20,710	9.32	9.22	9.45	10.49	6.66		0.00	$311.81 m			-0.14	
barrons	pike	1.80%	9.28	9.27	-0.17	17,960	9.32	9.22				33.13 million		$323.06 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	-1.799%	9.280	9.270	-0.170	19,882	9.320	9.220		10.49	6.66	33.652mil		312.286mil			-0.130	
boston-com	pike	-1.799%	9.280 usd	9.270	-0.1700	19,882	9.320	9.220	9.450	10.49	6.660	33,651,559						
bostonmerchant	pike	-1.799%	9.280 usd	9.270	-0.1700	19,882	9.320	9.220	9.450	10.49	6.660	33,651,559						
business-insider	pike	-1.799%	9.280 usd	9.270	-0.1700	19,882	9.320	9.220	9.450	10.49	6.660	33,651,559						
chron	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
cio-com	pike	-1.80%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559		312m				
cnn-money	pike	-1.80%	9.28	9.27	-0.17	19,302	9.32	9.22	9.45				nm	$312.3m				
easystockalterts	pike	-1.83%	9.28	9.27	-0.17	19302	9.32	9.22	9.45	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	-1.80%	9.2800	9.2700	-0.1700	19,302	9.3200	9.2200	9.4500	10.4900	6.6600	33,652,000	nm	$318.01m				
finance-abc7-com	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
financial-content	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
finapps-forbes-com	pike	-1.8%	$9.28	9.27	-0.17	19,302	9.32	9.22	9.45	10.49	6.66	34 mil		312 mil	0.0	0.00	-0.14	
finviz	pike	-1.80%	9.28			19,302			9.45	-11.53%	39.34%	33.65m		312.27m			-0.14	
fool	pike	-1.80%	$9.28	$9.27	-0.17	17,960	$9.32	$9.22	$9.45	$10.49	$6.66		0.00	$312.29m				
foxbusiness	pike		$9.28		-0.17	19,882			$9.45									
google-finance	pike	(-1.80%)	9.28	9.27	-0.17	19,302.00	9.32	9.22		10.49	6.66	33.65m		312.29m			-0.14	
howthemarketworks	pike	-1.799%	9.28	9.27	-0.17	17,960	9.32	9.22	9.45									
hpcwire	pike	-1.799%	9.280 usd	9.270	-0.1700	19,882	9.320	9.220	9.450	10.49	6.660	33,651,559						
insidestocks	pike	-1.80%	9.28	9.27	-0.17	19800	9.32	9.22										
investopedia	pike	-1.80 %	$9.28	9.27	-0.17				9.45									
investorguide	pike	-1.80%	9.28	9.27	-0.17		9.27	9.22		10.49	6.66			312.3m			-0.149	
marketintellisearch	pike	-1.8 %	$9.28	$9.27	-0.17	13.30k	$9.32	$9.22	$9.45			33.65m	0.00	0.31b	0.0 %		-0.14	
marketwatch	pike	-1.80%	$9.28	open: 9.27	-0.17	1,922	$9.32	$9.22	$9.45	$10.49	$6.66			$323.06m				
minyanville	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
msn-money	pike	-1.80%	9.28	9.27	-0.17	19,302	9.32	9.22	9.45	10.49	6.66	33.65 mil	-61.87	318.01 mil			-0.14	
nasdaq-com	pike	1.8%	$ 9.28		0.17	19,302	$ 9.32	$ 9.22	$ 9.45	$ 10.49	$ 6.66	33,652,000		$ 312,290,560			$ -0.14	
optimum	pike	-1.80%	9.28 ( 4:15 pm edt)	9.27	-0.17	19,302	9.32	9.22	9.45	10.49	6.66	33.65m		312.3m			-0.15	
paidcontent	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
pc-quote	pike	-1.80%	9.28	9.27	-0.17	19,302	9.32	9.22	9.45	10.49	6.66	34,268,470	-63.0	318,011,000				
personal-wealth-biz	pike	-1.80%	9.28	9.27	-0.17	19,882	9.32	9.22	9.45	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	-1.80%	9.28		-0.17	19,302												
raymond-james	pike	-1.80	9.28	9.27	-0.17	19,302	9.32	9.22	9.28	10.49	6.66						-0.14	
renewable-energy-world	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
screamingmedia	pike	-1.80%	$	open: 9.27	-0.17	1,342	$9.32	$9.22	$9.45	$10.49	$6.66			$323.06m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	-1.80%	last trade: 9.28		change: -0.170													
smartmoney	pike	(-1.80%)	9.28	$9.27	-0.17	19,302	$9.32	$9.22	$9.45	$10.49	$6.66			318,000	0.00%	$0.00		
stocknod	pike	-1.799%	9.280 usd	9.270	-0.1700	19,302	9.320	9.220	9.450	10.49	6.660	33,651,559						
stockpickr	pike	-1.80%	$9.28 -0.17 | -1.80%	9.27	-0.17	19.30k	9.32	9.22	9.45	10.49	6.66							
stocksmart	pike	%	$8.45	8.86		3,432	8.88	8.45										
stocktwits	pike	-1.80%	9.28		-0.17													
streetinsider-com	pike	1.8%	9.28	$9.27	-0.17	19,302	$9.32	$9.22	$9.45	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.32	9.27	-0.13	7984	9.32	9.22										
thestree	pike	-1.8%	$9.28	9.27	-0.17	19302	9.32	9.22	9.45	-10.49	6.66	3.3651559e7		3.23054966e8				
tickerspy	pike	-1.80%	$9.28	9.27	-0.17	19,302	9.32	9.22	9.45	10.49	6.66		-63.0	318.0m	0.00%	$0.00		
tmx-quotemedia	pike	-1.80%	9.280	9.270	-0.170	19,882	9.320	9.220	9.450	10.490	6.660	33,651,559		312,286,468			-0.15	
updown	pike	-1.80%	$9.28	$9.27	-$0.17	17,960	$9.32	$9.22	$9.45	$10.49	$6.66	33.65b		$318m			-0.14	
wallstreetsurvivor	pike	-1.80%	9.28	9.27	-0.17	17,960	9.32	9.22		10.49	6.66			$318m			-0.41	
yahoo-finance	pike	1.80%	9.28	9.27	0.17	19,302	9.32	9.22	9.45	10.49	6.66			312.28m			-0.15	
ycharts-com	pike	-1.80%	9.28		-0.17					10.49	6.66			311.81m	0.00%		-0.15	
zacks	pike	(-1.80%)	9.28		-0.17	vol.  19,302	9.32	9.22		10.49	6.66			318.01 m	0.00	0.00	-.13	
advfn	egn	-2.84	56.85	57.77	-1.66	286100	58.04	56.68										
barchart	egn	-2.84%	56.85	57.77	-1.66	286,100	58.04	56.68	58.51	65.30	41.78		14.53	$4.10 b	0.92%	$0.54	+3.72	
barrons	egn	2.84%	56.85	57.77	-1.66	284,560	58.04	56.68				72.05 million		$4.25 billion	0.95%	$0.14		
bloomberg	egn	-2.837%	56.850	57.770	-1.660	286,100	58.040	56.680		65.44	42.09	72.075mil	14.037	4,097.461mil	0.932	0.135 regular cash	4.050	
boston-com	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
bostonmerchant	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
business-insider	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
chron	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
cio-com	egn	-2.84%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957	15.28	4b	0.9	0.54		
cnn-money	egn	-2.84%today&rsquo;s change	56.85data as of 4:02pm et	57.77	-1.66	284,560	58.04	56.68	58.51				15.3	$4.1b	0.95%			
easystockalterts	egn	-2.87%	56.85	57.77	-1.66	284560	58.04	56.68	58.51	65.02	42.09		15.28				3.72	
eresearch-fidelity-com	egn	-2.84%	56.8500	57.7700	-1.6600	286,100	58.0400	56.6800	58.5100	65.4400	42.0900	72,075,000	15.77	$4.22b	0.92%	$0.135000		
finance-abc7-com	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
financial-content	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
finapps-forbes-com	egn	-2.8%	$56.85	57.77	-1.66	286,100	58.04	56.68	58.51	65.44	42.09	72 mil	15.3	4 bil	0.9	0.54	3.71	
finviz	egn	-2.84%	56.85			285,610			58.51	-12.94%	36.06%	72.07m	15.73	4.22b		0.54	3.72	
fool	egn	-2.84%	$56.85	$57.77	-1.66	285,360	$58.04	$56.68	$58.51	$65.44	$42.09		15.70	$4.10b	1.20%	0.54		
foxbusiness	egn		$56.85		-1.66	288,229			$58.51									
google-finance	egn	(-2.84%)	56.85	57.77	-1.66	286,100.00	58.04	56.68		65.44	42.09	72.07m	15.28	4.10b	0.95	0.14	3.72	
howthemarketworks	egn	-2.837%	56.85	57.77	-1.66	286,100	58.04	56.68	58.51									
hpcwire	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
insidestocks	egn	-2.84%	56.85	57.77	-1.66	286100	58.04	56.68					price earnings ratio: 14.04					
investopedia	egn	-2.84 %	$56.85	57.77	-1.66				58.51									
investorguide	egn	-2.82%	56.86	57.73	-1.65		58.03	56.94		65.44	42.09		15.72	4.098b			3.721	
marketintellisearch	egn	-2.84 %	$56.85	$57.73	-1.66	294.80k	$58.04	$56.68	$58.51			72.07m	15.73	4.22b	0.92 %		3.72	
marketwatch	egn	-2.84%	$56.85	open: 57.77	-1.66	3,983	$58.04	$56.68	$58.51	$65.44	$42.09		15.30	$4.25b	0.95%	0.14	3.71	
minyanville	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
msn-money	egn	-2.84%	56.85	57.77	-1.66	286,100	58.04	56.68	58.51	65.44	42.09	72.07 mil	15.28	4.22 bil	0.92%	0.54	3.72	
nasdaq-com	egn	2.84%	$ 56.85		1.66	284,560	$ 58.04	$ 56.68	$ 58.51	$ 65.44	$ 42.09	72,075,000	15.28	$ 4,097,463,750	0.92 %	$0.540000	$ 3.72	
optimum	egn	-2.84%	56.85 ( 4:02 pm edt)	57.77	-1.66	284,560	58.04	56.68	58.51	65.02	42.09	72.07m	15.3	4.1b	0.95	0.54	3.72	
paidcontent	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
pc-quote	egn	-2.84%	56.85	57.77	-1.66	288,229	58.04	56.68	58.51	65.44	42.09	74,179,567	15.72849	4,217,108,000		0.135		
personal-wealth-biz	egn	-2.84%	56.85	57.73	-1.66	288,229	58.04	56.68	58.51	65.44	42.09		15.72		0.91	0.53	3.721	
predictwallstreet	egn	-2.84%	56.85		-1.66	286,100												
raymond-james	egn	-2.84	56.85	57.77	-1.66	286,100	58.04	56.68	56.85	65.44	42.09		15.24				3.73	
renewable-energy-world	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
screamingmedia	egn	-2.84%	$	open: 57.77	-1.66	4,723	$58.04	$56.68	$58.51	$65.44	$42.09		15.30	$4.25b	0.95%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	-2.84%	last trade: 56.85		change: -1.660								p/e ratio: 15.72					
smartmoney	egn	(-2.84%)	56.85	$57.77	-1.66	286,100	$58.04	$56.68	$58.51	$65.44	$42.09			4,217,100	0.92%	$0.14		
stocknod	egn	-2.837%	56.85 usd	57.77	-1.660	286,100	58.04	56.68	58.51	65.02	42.09	72,074,957						
stockpickr	egn	-2.84%	$56.85 -1.66 | -2.84%	57.77	-1.66	285.26k	58.04	56.68	58.51	65.44	42.09							
stocksmart	egn	%	$61.14	48.28		49,712	62.63	60.95										
stocktwits	egn	-2.80%	56.87		-1.64													
streetinsider-com	egn	2.84%	56.85	$57.77	-1.66	284,560	$58.04	$56.68	$58.51	$65.02	$42.09		15.28				$3.72	
thecramerreport	egn		58.51	58.25	-0.49	628604	58.56	58.12										
thestree	egn	-2.84%	$56.85	57.77	-1.66	285260	58.04	56.68	58.51	-65.44	42.09	7.2074957e7		4.252422463e9				
tickerspy	egn	-2.84%	$56.85	57.77	-1.66	285,260	58.04	56.68	58.51	65.44	42.09		15.7	4.2b	0.92%	$0.14		
tmx-quotemedia	egn	-2.84%	56.850	57.770	-1.660	288,229	58.040	56.680	58.510	65.440	42.090	72,074,957	15.70	4,097,461,305	0.923	0.135 usd	3.72	
updown	egn	-2.84%	$56.85	$57.77	-$1.66	284,460	$58.04	$56.68	$58.51	$65.44	$42.09	72.07b	15.67	$4.21b			3.73	
wallstreetsurvivor	egn	-2.84%	56.85	57.77	-1.66	286,100	58.04	56.68		65.44	42.09		15.70	$4b	0.90%	0.52 -	4.04	
yahoo-finance	egn	2.84%	56.85	57.73	1.66	286,450	58.04	56.68	58.51	65.44	42.09		15.28	4.10b	0.90%	0.54	3.72	
ycharts-com	egn	-2.80%	56.87		-1.64					65.44	42.09		15.25	4.10b	0.93%		3.73	
zacks	egn	(-2.84%)	56.85		-1.66	vol.  286,100	58.04	56.68		65.44	42.09		14.41	4.22 b	0.92	0.54	4.06	
advfn	cgx	-2.53	54.69	55.31	-1.42	37604	55.53	54.28										
barchart	cgx	-2.53%	54.69	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.64		16.49	$618.00 m			+3.56	
barrons	cgx	2.53%	54.69	55.31	-1.42	35,886	55.53	54.28				11.60 million		$629.54 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	-2.531%	54.690	55.310	-1.420	37,604	55.530	54.280		60.84	33.71	11.064mil	15.991	605.102mil			3.420	
boston-com	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
bostonmerchant	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
business-insider	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
chron	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
cio-com	cgx	-2.53%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211	15.32	605m				
cnn-money	cgx	-2.53%	54.69	55.31	-1.42	37,604	55.53	54.28	56.11				15.3	$605.1m				
easystockalterts	cgx	-2.57%	54.69	55.31	-1.42	37604	55.53	54.28	56.11	60.84	33.71		15.32				3.57	
eresearch-fidelity-com	cgx	-2.53%	54.6900	55.3100	-1.4200	37,604	55.5300	54.2800	56.1100	60.8400	33.7100	11,064,000	15.76	$620.80m				
finance-abc7-com	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
financial-content	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	-2.5%	$54.69	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.71	11 mil	15.4	605 mil	0.0	0.00	3.56	
finviz	cgx	-2.53%	54.69			37,604			56.11	-10.11%	62.24%	11.06m	15.36	604.87m			3.56	
fool	cgx	-2.53%	$54.69	$55.31	-1.42	35,886	$55.53	$54.28	$56.11	$60.84	$33.71		15.80	$605.10m				
foxbusiness	cgx		$54.69		-1.42	37,925			$56.11									
google-finance	cgx	(-2.53%)	54.69	55.31	-1.42	37,604.00	55.53	54.28		60.84	33.71	11.30m	15.34	618.11m			3.56	
howthemarketworks	cgx	-2.531%	54.69	55.31	-1.42	35,886	55.53	54.28	56.11									
hpcwire	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
insidestocks	cgx	-2.53%	54.69	55.31	-1.42	35886	55.53	54.28					price earnings ratio: 15.15					
investopedia	cgx	-2.53 %	$54.69	55.31	-1.42				56.11									
investorguide	cgx	-2.53%	54.69		-1.42		55.51			60.84	33.71		15.72	605.1m			3.57	
marketintellisearch	cgx	-2.53 %	$54.69	$55.31	-1.42	31.80k	$55.53	$54.28	$56.11			11.06m	15.76	0.62b	0.0 %		3.56	
marketwatch	cgx	-2.53%	$54.69	open: 55.31	-1.42	1,657	$55.53	$54.28	$56.11	$60.84	$33.71		15.15	$629.54m			3.61	
minyanville	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
msn-money	cgx	-2.53%	54.69	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.71	11.06 mil	15.32	620.81 mil			3.57	
nasdaq-com	cgx	2.53%	$ 54.69		1.42	37,604	$ 55.53	$ 54.28	$ 56.11	$ 60.84	$ 33.71	11,064,000	15.36	$ 605,090,160			$ 3.56	
optimum	cgx	-2.53%	54.69 ( 4:15 pm edt)	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.71	11.06m	15.3	605.1m			3.57	
paidcontent	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
pc-quote	cgx	-2.53%	54.69	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.71	11,351,271	15.71709	620,801,000				
personal-wealth-biz	cgx	-2.53%	54.69	55.31	-1.42	37,925	55.53	54.28	56.11	60.84	33.71		15.72			0.00	3.57	
predictwallstreet	cgx	-2.53%	54.69		-1.42	37,604												
raymond-james	cgx	-2.53	54.69	55.31	-1.42	37,604	55.53	54.28	54.69	60.84	33.71		15.07				3.63	
renewable-energy-world	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
screamingmedia	cgx	-2.53%	$	open: 55.31	-1.42	1,336	$55.53	$54.28	$56.11	$60.84	$33.71		15.15	$629.54m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	-2.53%	last trade: 54.69		change: -1.420								p/e ratio: 15.72					
smartmoney	cgx	(-2.53%)	54.69	$55.31	-1.42	37,604	$55.53	$54.28	$56.11	$60.84	$33.71			620,800	0.00%	$0.00		
stocknod	cgx	-2.531%	54.69 usd	55.31	-1.420	37,604	55.53	54.28	56.11	60.84	33.71	11,064,211						
stockpickr	cgx	-2.53%	$54.69 -1.42 | -2.53%	55.31	-1.42	37.60k	55.53	54.28	56.11	60.84	33.71							
stocksmart	cgx	%	$53.21	48.45		3,206	54.69	53.21										
stocktwits	cgx	-2.51%	54.70		-1.41													
streetinsider-com	cgx	2.53%	54.69	$55.31	-1.42	37,604	$55.53	$54.28	$56.11	$60.84	$33.71		15.32				$3.57	
thecramerreport	cgx		54.69	55.31	-1.42	37604	55.53	54.28										
thestree	cgx	-2.53%	$54.69	55.31	-1.42	37604	55.53	54.28	56.11	-60.84	33.71	1.1064211e7		6.29553606e8				
tickerspy	cgx	-2.53%	$54.69	55.31	-1.42	37,604	55.53	54.28	56.11	60.84	33.71		15.7	621.2m	0.00%	$0.00		
tmx-quotemedia	cgx	-2.53%	54.690	55.310	-1.420	37,925	55.530	54.280	56.110	60.840	33.710	11,064,211	15.70	605,101,700			3.57	
updown	cgx	-2.53%	$54.69	$55.31	-$1.42	35,151	$55.53	$54.28	$56.11	$60.84	$33.71	11.06b	15.46	$621m			3.63	
wallstreetsurvivor	cgx	-2.53%	54.69	55.31	-1.42	35,886	55.53	54.28		60.84	33.71		15.70	$621m			3.57	
yahoo-finance	cgx	2.53%	54.69	55.31	1.42	37,604	55.53	54.28	56.11	60.84	33.71		15.32	605.09m			3.57	
ycharts-com	cgx	-2.51%	54.70		-1.41					60.84	33.71		15.32	618.11m	0.00%		3.57	
zacks	cgx	(-2.53%)	54.69		-1.42	vol.  37,604	55.53	54.28		60.84	33.71		16.26	620.80 m	0.00	0.00	3.45	
advfn	uil	-0.70	32.58	32.52	-0.23	383310	32.61	32.33										
barchart	uil	-0.70%	32.58	32.52	-0.23	383,310	32.61	32.33	32.81	33.88	24.09		15.72	$1.64 b	5.23%	$1.73	+2.09	
barrons	uil	0.70%	32.58	32.52	-0.23	377,186	32.61	32.33				36.08 million		$1.67 billion	5.30%	$0.43		
bloomberg	uil	-0.701%	32.580	32.520	-0.230	383,310	32.610	32.330		34.34	25.53	50.527mil	10.476	1,646.157mil	5.304	0.432 regular cash	3.110	
boston-com	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
bostonmerchant	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
business-insider	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
chron	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
cio-com	uil	-0.70%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613	16.21	2b	5.3	1.73		
cnn-money	uil	-0.70%	32.58	32.52	-0.23	383,692	32.61	32.33	32.81				16.2	$1.6b	5.30%			
easystockalterts	uil	-0.71%	32.58	32.52	-0.23	383310	32.61	32.33	32.81	34.34	25.53		16.21				2.01	
eresearch-fidelity-com	uil	-0.70%	32.5800	32.5200	-0.2300	383,310	32.6100	32.3300	32.8100	34.3400	25.5300	50,527,000	15.62	$1.66b	5.27%	$0.432000		
finance-abc7-com	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
finance-abc7chicago-com	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
financial-content	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
finapps-forbes-com	uil	-0.7%	$32.58	32.52	-0.23	383,310	32.61	32.33	32.81	34.34	25.53	51 mil	15.5	2 bil	5.3	1.73	2.10	
finviz	uil	-0.70%	32.58			383,310			32.81	-3.83%	35.25%	50.53m	15.62	1.66b		1.73	2.10	
fool	uil	-0.70%	$32.58	$32.52	-0.23	377,186	$32.61	$32.33	$32.81	$34.34	$25.53		16.30	$1.65b	6.40%	1.73		
foxbusiness	uil		$32.58		-0.23	388,504			$32.81									
google-finance	uil	(-0.70%)	32.58	32.52	-0.23	383,310.00	32.61	32.33		34.34	25.53	50.53m	15.54	1.65b	5.30	0.43	2.10	
howthemarketworks	uil	-0.701%	32.58	32.52	-0.23	377,186	32.61	32.33	32.81									
hpcwire	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
insidestocks	uil	-0.70%	32.58	32.52	-0.23	377186	32.61	32.33										
investopedia	uil	-0.70 %	$32.58	32.52	-0.23				32.81									
investorguide	uil	-0.67%	32.59	32.52	-0.22		32.54	32.34		34.34	24.59		14.92	1.646b			2.199	
marketintellisearch	uil	-0.7 %	$32.58	$32.52	-0.23	365.00k	$32.61	$32.33	$32.81			50.53m	15.62	1.66b	5.27 %		2.10	
marketwatch	uil	-0.70%	$32.58	open: 32.52	-0.23	5,934	$32.61	$32.33	$32.81	$34.34	$25.53		18.31	$1.67b	5.30%	0.43	1.78	
minyanville	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
msn-money	uil	-0.70%	32.58	32.52	-0.23	383,310	32.61	32.33	32.81	34.34	25.53	50.53 mil	16.21	1.66 bil	5.27%	1.73	2.10	
nasdaq-com	uil	0.7%	$ 32.58		0.23	383,310	$ 32.61	$ 32.33	$ 32.81	$ 34.34	$ 25.53	50,527,000	15.59	$ 1,646,169,660	5.27 %	$1.728000	$ 2.09	
optimum	uil	-0.70%	32.58 ( 4:15 pm edt)	32.52	-0.23	383,310	32.61	32.33	32.81	34.34	25.53	50.53m	16.2	1.6b	5.30	1.73	2.01	
paidcontent	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
pc-quote	uil	-0.70%	32.58	32.52	-0.23	383,310	32.61	32.33	32.81	34.34	25.53	50,883,699	16.32338	1,657,791,000		0.432		
personal-wealth-biz	uil	-0.70%	32.58	32.52	-0.23	388,504	32.61	32.33	32.81	34.34	24.59		14.92		5.27	1.728	2.199	
predictwallstreet	uil	-0.70%	32.58		-0.23	383,310												
raymond-james	uil	-0.70	32.58	32.52	-0.23	383,310	32.61	32.33	32.58	34.34	25.53		15.37				2.12	
renewable-energy-world	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
screamingmedia	uil	-0.70%	$	open: 32.52	-0.23	5,934	$32.61	$32.33	$32.81	$34.34	$25.53		18.31	$1.67b	5.30%	0.43	1.78	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	-0.70%	last trade: 32.58		change: -0.230								p/e ratio: 14.92					
smartmoney	uil	(-0.70%)	32.58	$32.52	-0.23	383,310	$32.61	$32.33	$32.81	$34.34	$25.53			1,657,800	5.27%	$0.43		
stocknod	uil	-0.7010%	32.58 usd	32.52	-0.2300	383,310	32.61	32.33	32.81	34.34	25.53	50,526,613						
stockpickr	uil	-0.70%	$32.58 -0.23 | -0.70%	32.52	-0.23	383.31k	32.61	32.33	32.81	34.34	25.53							
stocksmart	uil	%	$32.61	30.07		37,668	33.25	32.61										
stocktwits	uil	-0.70%	32.58		-0.23													
streetinsider-com	uil	0.7%	32.58	$32.52	-0.23	383,310	$32.61	$32.33	$32.81	$34.34	$25.53		16.21				$2.01	
thecramerreport	uil		32.58	32.52	-0.23	383310	32.61	32.33										
thestree	uil	-0.7%	$32.58	32.52	-0.23	383310	32.61	32.33	32.81	-34.34	25.53	5.0526613e7		1.667883495e9				
tickerspy	uil	-0.70%	$32.58	32.52	-0.23	383,310	32.61	32.33	32.81	34.34	25.53		16.3	1.6b	5.27%	$0.43		
tmx-quotemedia	uil	-0.70%	32.580	32.520	-0.230	388,504	32.610	32.330	32.810	34.340	25.530	50,526,613	16.30	1,646,157,052	5.267	0.432 usd	2.01	
updown	uil	-0.70%	$32.58	$32.52	-$0.23	377,186	$32.61	$32.33	$32.81	$34.34	$25.53	50.52b	14.75	$1.65b			2.22	
wallstreetsurvivor	uil	-0.70%	32.58	32.52	-0.23	377,186	32.61	32.33		34.34	25.72		16.30	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	0.70%	32.58	32.52	0.23	383,310	32.61	32.33	32.81	34.34	25.53		14.82	1.65b	5.30%	1.73	2.20	
ycharts-com	uil	-0.70%	32.58		-0.23					34.34	25.53		16.21	1.64b	5.44%		2.01	
zacks	uil	(-0.70%)	32.58		-0.23	vol.  383,310	32.61	32.33		34.34	25.53		15.62	1.66 b	5.27	1.73	2.1	
advfn	uhs	-2.46	52.68	53.57	-1.33	1045996	54.44	52.34										
barchart	uhs	-2.46%	52.68	53.58	-1.33	1,045,996	54.44	52.34	54.01	56.41	30.36		18.46	$5.13 b	0.37%	$0.20	+2.77	
barrons	uhs	2.46%	52.68	53.57	-1.33	1.043m	54.44	52.34				97.97 million		$5.35 billion	0.38%	$0.05		
bloomberg	uhs	-2.463%	52.680	53.570	-1.330	1,045,996	54.440	52.340		56.46	30.51	90.331mil	17.737	7,093.266mil	0.380	0.050 regular cash	2.970	
boston-com	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
bostonmerchant	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
business-insider	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
chron	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
cio-com	uhs	-2.46%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760	19.02	5b	0.4	0.2		
cnn-money	uhs	-2.46%	52.68	53.57	-1.33	1,045,996	54.44	52.34	54.01				19.0	$4.8b	0.38%			
easystockalterts	uhs	-2.48%	52.68	53.57	-1.33	1045996	54.44	52.34	54.01	56.46	30.51		19.02				2.77	
eresearch-fidelity-com	uhs	-2.46%	52.6800	53.5700	-1.3300	1,045,996	54.4400	52.3400	54.0100	56.4600	30.5100	97,674,000	19.50	$5.28b	0.37%	$0.050000		
finance-abc7-com	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
financial-content	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	-2.5%	$52.68	53.57	-1.33	1,045,996	54.44	52.34	54.01	56.46	30.51	90 mil	19.0	5 bil	0.4	0.20	2.77	
finviz	uhs	-2.46%	52.68			1,044,796			54.01	-6.61%	73.49%	97.71m	19.09	5.15b		0.20	2.76	
fool	uhs	-2.46%	$52.68	$53.57	-1.33	1,043,072	$54.44	$52.34	$54.01	$56.46	$30.51		19.50	$5.15b	0.70%	0.20		
foxbusiness	uhs		$52.68		-1.33	1,049,814			$54.01									
google-finance	uhs	(-2.46%)	52.68	53.57	-1.33	1.05m	54.44	52.34		56.46	30.51	97.67m	19.08	5.15b	0.38	0.05	2.76	
howthemarketworks	uhs	-2.463%	52.68	53.57	-1.33	1,043,072	54.44	52.34	54.01									
hpcwire	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
insidestocks	uhs	-2.46%	52.68	53.58	-1.33	1043072	54.44	52.34					price earnings ratio: 17.80					
investopedia	uhs	-2.46 %	$52.68	53.57	-1.33				54.01									
investorguide	uhs	-2.46%	52.68	53.57	-1.33		54.44	52.96		56.46	30.51		19.54	5.145b			2.764	
marketintellisearch	uhs	-2.46 %	$52.68	$53.57	-1.33	1024.80k	$54.44	$52.34	$54.01			97.71m	19.57	5.28b	0.37 %		2.76	
marketwatch	uhs	-2.46%	$52.66	open: 53.57	-1.33	7,442	$54.44	$52.34	$54.01	$56.46	$30.51		36.90	$5.35b	0.38%	0.05	1.43	
minyanville	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
msn-money	uhs	-2.46%	52.68	53.57	-1.33	1.05 mil	54.44	52.34	54.01	56.46	30.51	97.71 mil	19.09	5.28 bil	0.37%	0.20	2.76	
nasdaq-com	uhs	2.46%	$ 52.68		1.33	1,045,996	$ 54.44	$ 52.34	$ 54.01	$ 56.46	$ 30.51	90,331,000	19.02	$ 4,758,637,080	0.37 %	$0.200000	$ 2.77	
optimum	uhs	-2.46%	52.68 ( 4:15 pm edt)	53.57	-1.33	1,045,996	54.44	52.34	54.01	56.46	30.51	90.33m	19.0	4.8b	0.38	0.20	2.77	
paidcontent	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
pc-quote	uhs	-2.46%	52.68	53.57	-1.33	1,045,996	54.44	52.34	54.01	56.46	30.51	92,611,566	19.56884	4,878,777,000		0.05		
personal-wealth-biz	uhs	-2.46%	52.68	53.57	-1.33	1,049,814	54.44	52.34	54.01	56.46	30.51		19.54		0.37	0.20	2.764	
predictwallstreet	uhs	-2.46%	52.68		-1.33	1,045,996												
raymond-james	uhs	-2.46	52.68	53.57	-1.33	1,045,996	54.44	52.34	52.68	56.46	30.51		18.81				2.80	
renewable-energy-world	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
screamingmedia	uhs	-2.46%	$	open: 53.57	-1.33	3,624	$54.44	$52.34	$54.01	$56.46	$30.51		36.90	$5.35b	0.38%	0.05	1.43	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	-2.46%	last trade: 52.68		change: -1.330								p/e ratio: 19.54					
smartmoney	uhs	(-2.46%)	52.68	$53.57	-1.33	1,045,996	$54.44	$52.34	$54.01	$56.46	$30.51			4,878,800	0.37%	$0.05		
stocknod	uhs	-2.463%	52.68 usd	53.57	-1.330	1,045,996	54.44	52.34	54.01	56.46	9.470	90,330,760						
stockpickr	uhs	-2.46%	$52.68 -1.33 | -2.46%	53.57	-1.33	1.04m	54.44	52.34	54.01	56.46	30.51							
stocksmart	uhs	%	$54.39	43.63		134,968	54.5	53.95										
stocktwits	uhs	-2.46%	52.68		-1.33													
streetinsider-com	uhs	2.46%	52.68	$53.57	-1.33	1,045,996	$54.44	$52.34	$54.01	$56.46	$30.51		19.02				$2.77	
thecramerreport	uhs		52.68	53.57	-1.33	1045996	54.44	52.34										
thestree	uhs	-2.46%	$52.68	53.57	-1.33	1044796	54.44	52.34	54.01	-56.46	30.51	9.7674402e7		4.935672726e9				
tickerspy	uhs	-2.46%	$52.68	53.57	-1.33	1,045,996	54.44	52.34	54.01	56.46	30.51		19.6	5.2b	0.37%	$0.05		
tmx-quotemedia	uhs	-2.46%	52.680	53.570	-1.330	1,049,814	54.440	52.340	54.010	56.460	30.510	97,674,402	19.50	5,145,487,497	0.380	0.050 usd	2.77	
updown	uhs	-2.46%	$52.68	$53.57	-$1.33	1,042,372	$54.44	$52.34	$54.01	$56.46	$30.51	97.67b	19.22	$5.27b			2.81	
wallstreetsurvivor	uhs	-2.46%	52.68	53.57	-1.33	1,043,072	54.44	52.34		56.46	30.51		19.50	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	2.46%	52.68	53.57	1.33	1,045,996	54.44	52.34	54.01	56.46	30.51		19.06	5.15b	0.40%	0.20	2.76	
ycharts-com	uhs	-2.46%	52.68		-1.33					56.46	30.51		19.09	5.13b	0.41%		2.76	
zacks	uhs	(-2.46%)	52.68		-1.33	vol.  1,045,996	54.44	52.34		56.46	30.51		18.25	5.28 b	0.37	0.20	2.96	
advfn	vrad	0.00	17.2		0.0													
barrons	vrad																	
bloomberg	vrad																	
boston-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
business-insider	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
cio-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.28	+0.00	129274	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	17.24	17.20	16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
financial-content	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	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	17.24	17.20	16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	-3.32 %	$3.79	$3.84	-0.13	190.10k	$3.85	$3.77	$3.92						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	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	17.23	17.20		32.38				0.53	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.24	17.20	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	17.24	17.20	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	$7.28		129,274	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	0.33	3.08	3.05	0.01	450589	3.17	3.0										
barchart	rtix	+0.33%	3.08	3.01	+0.01	453,134	3.17	3.00	3.07	3.18	2.02		24.92	$168.91 m			-2.34	
barrons	rtix	0.65%	3.09	3.05	+0.02	416,965	3.17	3.00				54.73 million		$164.92 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	0.326%	3.080	3.050	0.010	450,589	3.170	3.000		3.18	2.02	55.158mil		169.888mil			-0.740	
boston-com	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
bostonmerchant	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
business-insider	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
chron	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
cio-com	rtix	+0.33%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345		170m				
cnn-money	rtix	+0.33%	3.08	3.05	+0.01	426,719	3.17	3.00	3.07				nm	$169.9m				
easystockalterts	rtix	0.33%	3.08	3.05	+0.01	450589	3.17	3.00	3.07	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	0.33%	3.0800	3.0500	0.0100	450,589	3.1700	3.0000	3.0700	3.1800	2.0200	55,158,000	nm	$169.34m				
finance-abc7-com	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
finance-abc7chicago-com	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
financial-content	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
finapps-forbes-com	rtix	0.3%	$3.08	3.05	0.01	450,589	3.17	3.00	3.07	3.18	2.02	55 mil		170 mil	0.0	0.00	-2.34	
finviz	rtix	0.33%	3.08			450,589			3.07	-3.14%	52.48%	55.16m		169.34m			-2.34	
fool	rtix	+0.33%	$3.08	$3.05	0.01	430,589	$3.17	$3.00	$3.07	$3.18	$2.02		0.00	$169.89m				
foxbusiness	rtix		$3.08		+0.01	455,150			$3.07									
google-finance	rtix	(0.33%)	3.08	3.05	+0.01	450,589.00	3.17	3.00		3.18	2.02	55.16m		169.89m			-2.34	
howthemarketworks	rtix	0.326%	3.08	3.05	0.01	450,589	3.17	3	3.07									
hpcwire	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
insidestocks	rtix	+0.33%	3.08	3.01	+0.01	442840	3.17	3.00					price earnings ratio: 25.67					
investopedia	rtix	+0.33 %	$3.08	3.05	+0.01				3.07									
investorguide	rtix	+0.33%	3.08	3.05	+0.01		3.0999	3.00		3.63	2.02			169.5m			-2.336	
marketintellisearch	rtix	0.33 %	$3.08	$3.05	0.01	424.40k	$3.17	$3.00	$3.07			55.16m	0.00	0.17b	0.0 %		-2.34	
marketwatch	rtix	+0.33%	$3.08	open: 3.05	+0.01	28,431	$3.17	$3.00	$3.07	$3.18	$2.02			$164.92m				
minyanville	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
msn-money	rtix	+0.33%	3.08	3.05	+0.01	450,589	3.17	3.00	3.07	3.18	2.02	55.16 mil	-1.32	169.34 mil			-2.34	
nasdaq-com	rtix	0.33%	$ 3.08	$ 3.05	0.01	450,589	$ 3.17	$ 3	$ 3.07	$ 3.18	$ 2.02	55,158,000		$ 169,886,640			$ -2.34	
optimum	rtix	+0.33%	3.08 ( 4:00 pm edt)	3.05	+0.01	430,589	3.17	3.00	3.07	3.18	2.02	55.16m		169.9m			-2.33	
paidcontent	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
pc-quote	rtix	0.33%	3.08	3.05	0.01	455,150	3.17	3.0	3.07	3.18	2.02	54,978,929	-1.31197	169,335,000				
personal-wealth-biz	rtix	+0.33%	3.08	3.03		455,150	3.17	3.00	3.07	3.63	2.02					0.00	-2.336	
predictwallstreet	rtix	+0.33%	3.08		+0.01	450,589												
raymond-james	rtix	0.33	3.08	3.05	0.01	450,589	3.17	3.00	3.08	3.18	2.02						-2.34	
renewable-energy-world	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
screamingmedia	rtix	+0.33%	$	open: 3.05	+0.01	28,431	$3.17	$3.00	$3.07	$3.18	$2.02			$164.92m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+0.33%	last trade: 3.08		change: 0.010													
smartmoney	rtix	(0.33%)	3.08	$3.05	0.01	450,589	$3.17	$3.00	$3.07	$3.18	$2.02			169,300	0.00%	$0.00		
stocknod	rtix	+0.3257%	3.080 usd	3.050	+0.0100	450,589	3.170	3.000	3.070	3.090	2.020	55,158,345						
stockpickr	rtix	0.33%	$3.08 0.01 | 0.33%	3.05	0.01	450.59k	3.17	3.00	3.07	3.18	2.02							
stocksmart	rtix	%	$2.92	2.71		38,999	3.19	2.92										
stocktwits	rtix	0.65%	3.09		+0.02													
streetinsider-com	rtix	0.33%	3.08	$3.05	+0.01	450,589	$3.17	$3.00	$3.07	$3.18	$2.02						$-2.33	
thecramerreport	rtix		3.08	3.03	+0.01	450589	3.17	3.00										
thestree	rtix	0.33%	$3.08	3.05	0.01	450589	3.17	3.0	3.07	-3.18	2.02	5.5158345e7		1.64923452e8				
tickerspy	rtix	0.33%	$3.08	3.05	+0.01	450,589	3.17	3.00	3.07	3.18	2.02		-1.3	169.3m	0.00%	$0.00		
tmx-quotemedia	rtix	0.33%	3.080	3.050	0.010	455,150	3.170	3.000	3.070	3.180	2.020	55,158,345		169,887,703			-2.33	
updown	rtix	0.33%	$3.08	$3.05	$0.01	426,719	$3.17	$3.00	$3.07	$3.18	$2.02	55.15b		$169m			-2.34	
wallstreetsurvivor	rtix	0.33%	3.08	3.05	0.01	450,589	3.17	3.00		3.18	2.02			$169m			-2.36	
yahoo-finance	rtix	0.33%	3.08	3.03	0.01	450,589	3.17	3.00	3.07	3.18	2.02			169.48m			-2.34	
ycharts-com	rtix	+0.65%	3.09		+0.02					3.18	2.02			169.46m	0.00%		-2.34	
zacks	rtix	(0.33%)	3.08		0.01	vol.  450,589	3.17	3.00		3.18	2.02		25.58	169.34 m	0.00	0.00	.12	
advfn	colb	-2.43	17.26	17.44	-0.43	158532	17.46	17.19										
barchart	colb	-2.43%	17.26	17.44	-0.43	160,723	17.46	17.19	17.69	22.05	15.84		28.06	$681.42 m	1.11%	$0.20	+0.64	
barrons	colb	2.43%	17.26	17.44	-0.43	158,532	17.46	17.19				35.39 million		$709.12 million	1.16%	$0.05		
bloomberg	colb	-2.431%	17.260	17.440	-0.430	158,532	17.460	17.190		22.14	15.91	39.483mil	26.969	681.476mil	0.579	0.050 regular cash	0.640	
boston-com	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
bostonmerchant	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
business-insider	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
chron	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
cio-com	colb	-2.43%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955	26.15	681m	1.1	0.2		
cnn-money	colb	-2.43%	17.26	17.44	-0.43	158,532	17.46	17.19	17.69				26.2	$681.5m	1.16%			
easystockalterts	colb	-2.47%	17.26	17.44	-0.43	158532	17.46	17.19	17.69	22.14	15.91		26.15				0.66	
eresearch-fidelity-com	colb	-2.43%	17.2600	17.4400	-0.4300	158,532	17.4600	17.1900	17.6900	22.1400	15.9100	39,483,000	27.64	$698.45m	1.13%	$0.050000		
finance-abc7-com	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
financial-content	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
finapps-forbes-com	colb	-2.4%	$17.26	17.44	-0.43	158,532	17.46	17.19	17.69	22.14	15.91	39 mil	27.0	681 mil	1.2	0.20	0.64	
finviz	colb	-2.43%	17.26			158,532			17.69	-21.72%	9.02%	39.48m	26.15	681.42m		0.20	0.66	
fool	colb	-2.43%	$17.26	$17.44	-0.43	152,868	$17.46	$17.19	$17.69	$22.14	$15.91		26.80	$681.48m	0.20%	0.20		
foxbusiness	colb		$17.26		-0.43	159,942			$17.69									
google-finance	colb	(-2.43%)	17.26	17.44	-0.43	158,532.00	17.46	17.19		22.14	15.91	39.48m	26.28	681.48m	1.16	0.05	0.66	
howthemarketworks	colb	-2.431%	17.26	17.44	-0.43	152,868	17.46	17.19	17.69									
hpcwire	colb	-2.431%	17.26 usd	17.44	-0.4300	159,942	17.46	17.19	17.69	22.14	15.91	39,482,955						
insidestocks	colb	-2.43%	17.26	17.44	-0.43	158532	17.46	17.19										
investopedia	colb	-2.43 %	$17.26	17.44	-0.43				17.69									
investorguide	colb	-2.43%	17.26	17.46	-0.43		17.46	17.19		22.65	15.91		27.43	681.5m			0.645	
marketintellisearch	colb	-2.43 %	$17.26	$17.46	-0.43	151.30k	$17.46	$17.19	$17.69			39.48m	26.80	0.70b	1.13 %		0.66	
marketwatch	colb	-2.43%	$17.26	open: 17.44	-0.43	7,274	$17.46	$17.19	$17.69	$22.14	$15.91		49.53	$709.12m	1.16%	0.05	0.35	
minyanville	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
msn-money	colb	-2.43%	17.26	17.44	-0.43	158,532	17.46	17.19	17.69	22.14	15.91	39.48 mil	27.40	698.45 mil	1.13%	0.20	0.66	
nasdaq-com	colb	2.43%	$ 17.26	$ 17.44	0.43	158,532	$ 17.46	$ 17.19	$ 17.69	$ 22.14	$ 15.91	39,483,000	26.97	$ 681,476,580	1.13 %	$0.200000	$ 0.64	
optimum	colb	-2.43%	17.26 ( 4:30 pm edt)	17.44	-0.43	158,532	17.46	17.19	17.69	22.14	15.91	39.48m	26.2	681.5m	1.16	0.20	0.66	
paidcontent	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
pc-quote	colb	-2.43%	17.26	17.44	-0.43	158,532	17.46	17.19	17.69	22.14	15.91	40,466,645	28.07937	698,454,000		0.05		
personal-wealth-biz	colb	-2.43%	17.26	17.46	-0.43	159,942	17.46	17.19	17.69	22.65	15.91		27.43		0.57	0.10	0.645	
predictwallstreet	colb	-2.43%	17.26		-0.43	158,532												
raymond-james	colb	-2.43	17.26	17.44	-0.43	158,532	17.46	17.19	17.26	22.14	15.91		26.97				0.64	
renewable-energy-world	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
screamingmedia	colb	-2.43%	$	open: 17.44	-0.43	5,864	$17.46	$17.19	$17.69	$22.14	$15.91		49.53	$709.12m	1.16%	0.05	0.35	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	-2.43%	last trade: 17.26		change: -0.430								p/e ratio: 27.43					
smartmoney	colb	(-2.43%)	17.26	$17.44	-0.43	158,532	$17.46	$17.19	$17.69	$22.14	$15.91			698,500	1.13%	$0.05		
stocknod	colb	-2.431%	17.26 usd	17.44	-0.4300	158,532	17.46	17.19	17.69	22.14	15.91	39,482,955						
stockpickr	colb	-2.43%	$17.26 -0.43 | -2.43%	17.44	-0.43	158.53k	17.46	17.19	17.69	22.14	15.91							
stocksmart	colb	%	$17.21	21.36		28,785	17.9	17.2										
stocktwits	colb	-2.43%	17.26		-0.43													
streetinsider-com	colb	2.43%	17.26	$17.44	-0.43	158,532	$17.46	$17.19	$17.69	$22.14	$15.91		26.15				$0.66	
thecramerreport	colb		17.26	17.46	-0.43	158532	17.46	17.19										
thestree	colb	-2.43%	$17.26	17.44	-0.43	158532	17.46	17.19	17.69	-22.14	15.91	3.9482955e7		7.09113872e8				
tickerspy	colb	-2.43%	$17.26	17.44	-0.43	158,532	17.46	17.19	17.69	22.14	15.91		28.1	698.4m	1.13%	$0.05		
tmx-quotemedia	colb	-2.43%	17.260	17.440	-0.430	159,942	17.460	17.190	17.690	22.140	15.910	39,482,955	26.80	681,475,803	1.159	0.050 usd	0.66	
updown	colb	-2.43%	$17.26	$17.44	-$0.43	152,668	$17.46	$17.19	$17.69	$22.14	$15.91	39.48b	27.10	$698m			0.65	
wallstreetsurvivor	colb	-2.43%	17.26	17.44	-0.43	152,868	17.46	17.19		22.14	15.91		26.80	$698m	1.10%	0.04 -	0.72	
yahoo-finance	colb	2.43%	17.26	17.46	0.43	158,532	17.46	17.19	17.69	22.14	15.91		26.76	681.46m	1.10%	0.20	0.65	
ycharts-com	colb	-2.43%	17.26		-0.43					22.14	15.91		27.40	681.42m	1.13%		0.63	
zacks	colb	(-2.43%)	17.26		-0.43	vol.  158,532	17.46	17.19		22.14	15.91		27.64	698.45 m	1.13	0.20	.64	
advfn	rjet	-1.51	5.22	5.26	-0.08	354077	5.26	5.115										
barchart	rjet	-1.51%	5.22	5.26	-0.08	357,030	5.26	5.11	5.30	9.58	4.20		5.31	$251.60 m			+0.16	
barrons	rjet	1.51%	5.22	5.26	-0.08	341,299	5.26	5.115				35.98 million		$258.31 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	-1.509%	5.220	5.260	-0.080	354,077	5.260	5.115		9.58	4.20	48.192mil	10.875	251.562mil			0.480	
boston-com	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
bostonmerchant	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
business-insider	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
chron	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
cio-com	rjet	-1.51%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048	27.47	252m				
cnn-money	rjet	-1.51%today&rsquo;s change	5.22data as of 4:00pm et	5.26	-0.08	350,099	5.26	5.12	5.30				27.5	$251.6m				
easystockalterts	rjet	-1.52%	5.22	5.26	-0.08	354077	5.26	5.12	5.30	9.58	4.20		27.47				0.19	
eresearch-fidelity-com	rjet	-1.51%	5.2200	5.2600	-0.0800	354,077	5.2600	5.1150	5.3000	9.5800	4.2000	48,192,000	31.18	$255.42m				
finance-abc7-com	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
financial-content	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	-1.5%	$5.22	5.26	-0.08	354,077	5.26	5.11	5.30	9.58	4.20	48 mil	30.7	252 mil	0.0	0.00	0.17	
finviz	rjet	-1.51%	5.22			354,077			5.30	-45.51%	24.29%	48.19m	33.13	255.41m			0.16	
fool	rjet	-1.51%	$5.22	$5.26	-0.08	350,099	$5.26	$5.11	$5.30	$9.58	$4.20		27.90	$251.56m				
foxbusiness	rjet		$5.22		-0.08	354,077			$5.30									
google-finance	rjet	(-1.51%)	5.22	5.26	-0.08	354,077.00	5.26	5.11		9.58	4.20	48.19m	33.36	251.56m			0.16	
howthemarketworks	rjet	-1.509%	5.22	5.26	-0.08	350,099	5.26	5.115	5.3									
hpcwire	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
insidestocks	rjet	-1.51%	5.22	5.26	-0.08	354077	5.26	5.11					price earnings ratio: 30.71					
investopedia	rjet	-1.51 %	$5.22	5.26	-0.08				5.30									
investorguide	rjet	-1.51%	5.22	5.23	-0.08		5.26	5.115		9.58	4.68		407.69	251.6m			0.013	
marketintellisearch	rjet	-1.51 %	$5.22	$5.23	-0.08	339.50k	$5.26	$5.12	$5.30			48.19m	33.13	0.26b	0.0 %		0.16	
marketwatch	rjet	-1.51%	$5.22	open: 5.26	-0.08	12,778	$5.26	$5.12	$5.30	$9.58	$4.20		1186.36	$258.31m			0.00	
minyanville	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
msn-money	rjet	-1.51%	5.22	5.26	-0.08	354,077	5.26	5.12	5.30	9.58	4.20	48.19 mil	23.73	255.42 mil			0.16	
nasdaq-com	rjet	1.51%	$ 5.22	$ 5.26	0.08	354,077	$ 5.26	$ 5.115	$ 5.30	$ 9.58	$ 4.20	48,192,000	32.63	$ 251,562,240			$ 0.16	
optimum	rjet	-1.51%	5.22 ( 4:00 pm edt)	5.26	-0.08	350,099	5.26	5.12	5.30	9.58	4.20	48.19m	27.5	251.6m			0.19	
paidcontent	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
pc-quote	rjet	-1.51%	5.22	5.26	-0.08	354,077	5.26	5.115	5.3	9.58	4.20	48,930,575	24.09091	255,418,000				
personal-wealth-biz	rjet	-1.51%	5.22	5.23	-0.08	354,077	5.26	5.115	5.30	9.58	4.68		407.69			0.00	0.013	
predictwallstreet	rjet	-1.51%	5.22		-0.08	354,077												
raymond-james	rjet	-1.51	5.22	5.26	-0.08	354,077	5.26	5.12	5.22	9.58	4.20		24.86				0.21	
renewable-energy-world	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
screamingmedia	rjet	-1.51%	$	open: 5.26	-0.08	12,778	$5.26	$5.12	$5.30	$9.58	$4.20		1186.36	$258.31m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	-1.51%	last trade: 5.22		change: -0.080								p/e ratio: 407.69					
smartmoney	rjet	(-1.51%)	5.22	$5.26	-0.08	354,077	$5.26	$5.12	$5.30	$9.58	$4.20			255,400	0.00%	$0.00		
stocknod	rjet	-1.509%	5.220 usd	5.260	-0.0800	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048						
stockpickr	rjet	-1.51%	$5.22 -0.08 | -1.51%	5.26	-0.08	350.10k	5.26	5.12	5.30	9.58	4.20							
stocksmart	rjet	%	$4.67	7.33		80,310	4.85	4.65										
stocktwits	rjet	-1.51%	5.22		-0.08													
streetinsider-com	rjet	1.51%	5.22	$5.26	-0.08	354,077	$5.26	$5.12	$5.30	$9.58	$4.20		27.47				$0.19	
thecramerreport	rjet		5.22	5.23	-0.08	354077	5.26	5.115										
thestree	rjet	-1.51%	$5.22	5.26	-0.08	354077	5.26	5.12	5.3	-9.58	4.2	4.8192048e7		2.58309377e8				
tickerspy	rjet	-1.51%	$5.22	5.26	-0.08	354,077	5.26	5.12	5.30	9.58	4.20		24.1	255.4m	0.00%	$0.00		
tmx-quotemedia	rjet	-1.51%	5.220	5.260	-0.080	354,077	5.260	5.115	5.300	9.580	4.200	48,192,048	27.90	251,562,491			0.19	
updown	rjet	-1.51%	$5.22	$5.26	-$0.08	341,299	$5.26	$5.12	$5.30	$9.58	$4.20	48.19b	823.24	$255m			0.01	
wallstreetsurvivor	rjet	-1.51%	5.22	5.26	-0.08	350,099	5.26	5.12		9.58	4.20		27.90	$255m			-0.38	
yahoo-finance	rjet	1.51%	5.22	5.23	0.08	354,077	5.26	5.12	5.30	9.58	4.20		401.54	251.56m			0.01	
ycharts-com	rjet	-1.69%	5.22		-0.09					9.58	4.20		23.73	251.60m	0.00%		0.22	
zacks	rjet	(-1.51%)	5.22		-0.08	vol.  354,077	5.26	5.12		9.58	4.20		5.25	255.42 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	-3.42 %	$56.13	$56.97	-1.99	722.20k	$57.23	$55.80	$58.12						%			
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	-3.61	39.2	40.09	-1.47	1831242	40.22	39.08										
barchart	dndn	-3.61%	39.20	40.00	-1.47	1,831,242	40.22	39.08	40.67	43.96	30.15		0.00	$5.70 b			-3.01	
barrons	dndn	3.61%	39.20	40.09	-1.47	1.831m	40.22	39.08				138.21 million		$6.01 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	-3.614%	39.200	40.090	-1.470	1,831,242	40.220	39.080		43.96	30.15	145.832mil		5,716.615mil			-2.340	
boston-com	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
bostonmerchant	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
business-insider	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
chron	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
cio-com	dndn	-3.61%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004		6b				
cnn-money	dndn	-3.61%	39.20	40.09	-1.47	1,831,242	40.22	39.08	40.67				nm	$5.7b				
easystockalterts	dndn	-3.67%	39.20	40.09	-1.47	1831242	40.22	39.08	40.67	43.96	29.12						-3.01	
eresearch-fidelity-com	dndn	-3.61%	39.2000	40.0900	-1.4700	1,831,242	40.2200	39.0800	40.6700	43.9600	30.1300	145,832,000	nm	$5.93b				
finance-abc7-com	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
finance-abc7chicago-com	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
financial-content	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
finapps-forbes-com	dndn	-3.6%	$39.20	40.09	-1.47	1,831,242	40.22	39.08	40.67	43.96	30.13	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	-3.61%	39.20			1,831,242			40.67	-10.83%	30.10%	145.83m		5.72b			-3.01	
fool	dndn	-3.61%	$39.20	$40.09	-1.47	1,831,242	$40.22	$39.08	$40.67	$43.96	$30.13		0.00	$5.72b				
foxbusiness	dndn		$39.20		-1.47	1,831,342			$40.67									
google-finance	dndn	(-3.61%)	39.20	40.09	-1.47	1.83m	40.22	39.08		43.96	30.13	145.83m		5.72b			-3.01	
howthemarketworks	dndn	-3.614%	39.2	40.09	-1.47	1,829,030	40.22	39.08	40.67									
hpcwire	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
insidestocks	dndn	-3.61%	39.20	40.00	-1.47	1831342	40.22	39.08										
investopedia	dndn	-3.61 %	$39.20	40.09	-1.47				40.67									
investorguide	dndn	-3.61%	39.20	40.09	-1.47		40.22	39.08		44.85	25.78			5.717b			-3.003	
marketintellisearch	dndn	-3.61 %	$39.20	$40.09	-1.47	1808.50k	$40.20	$39.08	$40.67			145.83m	0.00	5.93b	0.0 %		-3.01	
marketwatch	dndn	-3.61%	$39.20	open: 40.09	-1.47	2,236	$40.22	$39.08	$40.67	$43.96	$30.15			$6.01b				
minyanville	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
msn-money	dndn	-3.61%	39.20	40.09	-1.47	1.83 mil	40.22	39.08	40.67	43.96	30.13	145.83 mil	-13.11	5.93 bil			-3.02	
nasdaq-com	dndn	3.61%	$ 39.20	$ 40.09	1.47	1,831,242	$ 40.22	$ 39.08	$ 40.67	$ 43.96	$ 30.13	145,832,000		$ 5,716,614,400			$ -3.01	
optimum	dndn	-3.61%	39.20 ( 4:30 pm edt)	40.09	-1.47	1,831,242	40.22	39.08	40.67	43.96	29.12	145.83m		5.7b			-3.01	
paidcontent	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
pc-quote	dndn	-3.61%	39.2	40.09	-1.47	1,831,242	40.22	39.08	40.67	43.96	30.13	151,300,696	-13.60201	5,930,987,000				
personal-wealth-biz	dndn	-3.61%	39.20	40.09	-1.47	1,831,342	40.22	39.08	40.67	44.85	25.78					0.00	-3.003	
predictwallstreet	dndn	-3.44%	39.27		-1.40	1,159,595												
raymond-james	dndn	-3.61	39.20	40.09	-1.47	1,831,242	40.22	39.08	39.20	43.96	30.15						-3.01	
renewable-energy-world	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
screamingmedia	dndn	-3.61%	$	open: 40.09	-1.47	2,236	$40.22	$39.08	$40.67	$43.96	$30.15			$6.01b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	-3.61%	last trade: 39.20		change: -1.470													
smartmoney	dndn	(-3.61%)	39.20	$40.09	-1.47	1,831,242	$40.22	$39.08	$40.67	$43.96	$30.13			5,931,000	0.00%	$0.00		
stocknod	dndn	-3.614%	39.20 usd	40.09	-1.470	1,831,242	40.22	39.08	40.67	43.96	30.13	145,832,004						
stockpickr	dndn	-3.61%	$39.20 -1.47 | -3.61%	40.09	-1.47	1.83m	40.22	39.08	40.67	43.96	30.13							
stocksmart	dndn	%	$40.97	35.39		254,965	42.69	40.88										
stocktwits	dndn	-3.69%	39.17		-1.50													
streetinsider-com	dndn	3.61%	39.20	$40.09	-1.47	1,831,242	$40.22	$39.08	$40.67	$43.96	$29.12						$-3.01	
thecramerreport	dndn		39.20	40.09	-1.47	1831242	40.22	39.08										
thestree	dndn	-3.61%	$39.2	40.09	-1.47	1831242	40.22	39.08	40.67	-43.96	30.13	1.45832004e8		6.006820245e9				
tickerspy	dndn	-3.61%	$39.20	40.09	-1.47	1,831,242	40.22	39.08	40.67	43.96	30.13		-13.6	5.9b	0.00%	$0.00		
tmx-quotemedia	dndn	-3.61%	39.200	40.090	-1.470	1,831,342	40.220	39.080	40.670	43.960	30.150	145,832,004		5,716,614,557			-3.01	
updown	dndn	-3.61%	$39.20	$40.09	-$1.47	1,828,106	$40.22	$39.08	$40.67	$43.96	$30.15	145.83b		$5.93b			-3.00	
wallstreetsurvivor	dndn	-3.61%	39.20	40.09	-1.47	1,829,030	40.22	39.08		43.96	31.31			$6b			-3.18	
yahoo-finance	dndn	3.61%	39.20	40.09	1.47	1,831,242	40.22	39.08	40.67	43.96	30.13			5.72b			-3.00	
ycharts-com	dndn	-3.69%	39.17		-1.50					43.96	30.15			5.70b	0.00%		-2.99	
zacks	dndn	(-3.61%)	39.20		-1.47	vol.  1,831,242	40.22	39.08		43.96	29.12			5.93 b	0.00	0.00	-2.37	
advfn	lll	-1.16	84.29	84.54	-0.99	805535	85.05	84.07										
barchart	lll	-1.16%	84.29	84.52	-0.99	805,535	85.05	84.07	85.28	88.55	65.02		10.25	$9.11 b	2.08%	$1.80	+8.24	
barrons	lll	1.16%	84.29	84.54	-0.99	803,579	85.05	84.07				115.10 million		$9.17 billion	2.14%	$0.45		
bloomberg	lll	-1.161%	84.290	84.540	-0.990	805,535	85.050	84.070		88.55	66.11	106.128mil	9.963	8,945.511mil	2.017	0.450 regular cash	8.460	
boston-com	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
bostonmerchant	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
business-insider	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
chron	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
cio-com	lll	-1.16%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785	10.24	9b	2.1	1.8		
cnn-money	lll	-1.16%	84.29	84.54	-0.99	805,535	85.05	84.07	85.28				10.2	$8.9b	2.14%			
easystockalterts	lll	-1.17%	84.29	84.54	-0.99	805535	85.05	84.07	85.28	88.55	66.11		10.24				8.23	
eresearch-fidelity-com	lll	-1.16%	84.2900	84.5400	-0.9900	805,535	85.0500	84.0700	85.2800	88.5500	66.1100	106,128,000	10.35	$9.05b	2.11%	$0.450000		
finance-abc7-com	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
finance-abc7chicago-com	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
financial-content	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
finapps-forbes-com	lll	-1.2%	$84.29	84.54	-0.99	805,535	85.05	84.07	85.28	88.55	66.11	106 mil	10.2	9 bil	2.1	1.80	8.24	
finviz	lll	-1.16%	84.29			805,535			85.28	-4.81%	29.64%	106.13m	10.22	8.95b		1.80	8.25	
fool	lll	-1.16%	$84.29	$84.54	-0.99	805,535	$85.05	$84.07	$85.28	$88.55	$66.11		10.40	$8.95b	1.80%	1.80		
foxbusiness	lll		$84.29		-0.99	805,535			$85.28									
google-finance	lll	(-1.16%)	84.29	84.54	-0.99	805,535.00	85.05	84.07		88.55	66.11	106.13m	10.22	8.95b	2.14	0.45	8.25	
howthemarketworks	lll	-1.161%	84.29	84.54	-0.99	804,179	85.05	84.07	85.28									
hpcwire	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
insidestocks	lll	-1.16%	84.29	84.52	-0.99	804179	85.05	84.07					price earnings ratio: 10.19					
investopedia	lll	-1.16 %	$84.29	84.54	-0.99				85.28									
investorguide	lll	-1.16%	84.29	84.54	-0.99		85.05	84.42		85.45	66.11		10.35	8.945b			8.243	
marketintellisearch	lll	-1.16 %	$84.29	$84.54	-0.99	795.10k	$85.05	$84.07	$85.28			106.13m	10.34	9.05b	2.11 %		8.25	
marketwatch	lll	-1.16%	$84.48	open: 84.54	-0.99	3,556	$85.05	$84.07	$85.28	$88.55	$66.11		10.78	$9.17b	2.14%	0.45	7.82	
minyanville	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
msn-money	lll	-1.16%	84.29	84.54	-0.99	805,535	85.05	84.07	85.28	88.55	66.11	106.13 mil	10.24	9.05 bil	2.11%	1.80	8.25	
nasdaq-com	lll	1.16%	$ 84.29		0.99	805,535	$ 85.05	$ 84.07	$ 85.28	$ 88.55	$ 66.11	106,128,000	10.23	$ 8,945,529,120	2.11 %	$1.800000	$ 8.24	
optimum	lll	-1.16%	84.29 ( 4:15 pm edt)	84.54	-0.99	805,535	85.05	84.07	85.28	88.55	66.11	106.13m	10.2	8.9b	2.14	1.80	8.23	
paidcontent	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
pc-quote	lll	-1.16%	84.29	84.54	-0.99	805,535	85.05	84.07	85.28	88.55	66.11	107,374,493	10.36209	9,050,596,000		0.45		
personal-wealth-biz	lll	-1.16%	84.29	84.54	-0.99	805,535	85.05	84.07	85.28	85.45	66.11		10.35		1.99	1.70	8.243	
predictwallstreet	lll	-1.16%	84.29		-0.99	805,535												
raymond-james	lll	-1.16	84.29	84.54	-0.99	805,535	85.05	84.07	84.29	88.55	66.11		10.16				8.30	
renewable-energy-world	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
screamingmedia	lll	-1.16%	$	open: 84.54	-0.99	3,556	$85.05	$84.07	$85.28	$88.55	$66.11		10.78	$9.17b	2.14%	0.45	7.82	
scroli	lll	-1.16%	lll 84.29	84.54	-0.99	711,703	85.05	84.07	85.28	88.55	66.11		10.22				8.25	
simple-stock-quotes	lll	-1.16%	last trade: 84.29		change: -0.990								p/e ratio: 10.35					
smartmoney	lll	(-1.16%)	84.29	$84.54	-0.99	805,535	$85.05	$84.07	$85.28	$88.55	$66.11			9,050,600	2.11%	$0.45		
stocknod	lll	-1.161%	84.29 usd	84.54	-0.9900	805,535	85.05	84.07	85.28	88.55	66.11	106,127,785						
stockpickr	lll	-1.16%	$84.29 -0.99 | -1.16%	84.57	-0.99	805.54k	85.05	84.07	85.28	88.55	66.11							
stocksmart	lll	%	$80.39	70.69		59,568	81.77	80.37										
stocktwits	lll	-1.14%	84.31		-0.97													
streetinsider-com	lll	1.16%	84.29	$84.54	-0.99	805,535	$85.05	$84.07	$85.28	$88.55	$66.11		10.24				$8.23	
thecramerreport	lll		85.28	85.83	-1.09	937801	86.29	84.87										
thestree	lll	-1.16%	$84.29	84.57	-0.99	805535	85.05	84.07	85.28	-88.55	66.11	1.06127785e8		9.16625679e9				
tickerspy	lll	-1.16%	$84.29	84.54	-0.99	805,535	85.05	84.07	85.28	88.55	66.11		10.4	9.1b	2.11%	$0.45		
tmx-quotemedia	lll	-1.16%	84.290	84.540	-0.990	805,535	85.050	84.070	85.280	88.550	66.110	106,127,785	10.40	8,945,510,998	2.135	0.450 usd	8.23	
updown	lll	-1.16%	$84.29	$84.54	-$0.99	801,979	$85.05	$84.07	$85.28	$88.55	$66.11	106.12b	10.27	$9.05b			8.31	
wallstreetsurvivor	lll	-1.16%	84.29	84.54	-0.99	804,179	85.05	84.07		88.55	66.11		10.40	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	1.16%	84.29	84.54	0.99	805,535	85.05	84.07	85.28	88.55	66.11		10.23	8.95b	2.10%	1.80	8.24	
ycharts-com	lll	-1.14%	84.31		-0.97					88.54	66.11		10.24	9.11b	2.23%		8.23	
zacks	lll	(-1.16%)	84.29		-0.99	vol.  805,535	85.05	84.07		88.55	66.11		10.12	9.05 b	2.11	1.80	8.43	
advfn	vsec	0.50	24.04	23.75	0.12	12975	24.2092	23.75										
barchart	vsec	+0.50%	24.04	24.00	+0.12	13,530	24.21	23.80	23.92	39.70	23.74		5.55	$125.01 m	1%	$0.24	+4.33	
barrons	vsec	0.50%	24.04	23.75	+0.12	12,975	24.209	23.75				5.19 million		$126.87 million	1.16%	$0.07		
bloomberg	vsec	0.502%	24.040	23.750	0.120	12,975	24.209	23.750		39.93	23.74	5.236mil	5.552	125.872mil	0.998	0.070 regular cash	4.330	
boston-com	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
bostonmerchant	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
business-insider	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
chron	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
cio-com	vsec	+0.50%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947	5.565	126m	1.2	0.28		
cnn-money	vsec	+0.50%	24.04	23.75	+0.12	12,975	24.21	23.75	23.92				5.6	$125.9m	1.16%			
easystockalterts	vsec	0.51%	24.04	23.75	+0.12	12975	24.21	23.75	23.92	39.93	23.74		5.56				4.32	
eresearch-fidelity-com	vsec	0.50%	24.0400	23.7500	0.1200	12,975	24.2092	23.7500	23.9200	39.9300	23.7400	5,236,000	5.52	$125.25m	1.17%	$0.070000		
finance-abc7-com	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
finance-abc7chicago-com	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
financial-content	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
finapps-forbes-com	vsec	0.5%	$24.04	23.75	0.12	12,975	24.21	23.75	23.92	39.93	23.74	5 mil	5.6	126 mil	1.2	0.28	4.33	
finviz	vsec	0.50%	24.04			12,975			23.92	-39.45%	1.26%	5.24m	5.56	125.97m		0.28	4.32	
fool	vsec	+0.50%	$24.04	$23.75	0.12	12,975	$24.21	$23.75	$23.92	$39.93	$23.74		5.50	$125.87m	0.40%	0.28		
foxbusiness	vsec		$24.04		+0.12	13,122			$23.92									
google-finance	vsec	(0.50%)	24.04	23.75	+0.12	12,975.00	24.21	23.75		39.93	23.74	5.24m	5.56	125.87m	1.16	0.07	4.32	
howthemarketworks	vsec	0.502%	24.04	23.75	0.12	12,634	24.2092	23.75	23.92									
hpcwire	vsec	+0.5017%	24.04 usd	23.75	+0.1200	13,122	24.21	23.75	23.92	39.93	23.74	5,235,947						
insidestocks	vsec	+0.50%	24.04	24.00	+0.12	11400	24.21	23.80										
investopedia	vsec	+0.50 %	$24.04	23.75	+0.12				23.92									
investorguide	vsec	+0.50%	24.04	23.75	+0.12		24.2092	23.75		39.93	24.12		5.54	125.8m			4.319	
marketintellisearch	vsec	0.5 %	$24.04	$23.75	0.12	7.60k	$24.21	$23.75	$23.92			5.24m	5.54	0.13b	1.17 %		4.32	
marketwatch	vsec	+0.50%	$24.04	open: 23.75	+0.12	488	$24.21	$23.75	$23.92	$39.93	$23.74		5.58	$126.87m	1.16%	0.07	4.31	
minyanville	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
msn-money	vsec	+0.50%	24.04	23.75	+0.12	12,975	24.21	23.75	23.92	39.93	23.74	5.24 mil	5.56	125.24 mil	1.17%	0.28	4.32	
nasdaq-com	vsec	0.5%	$ 24.04	$ 23.75	0.12	12,975	$ 24.2092	$ 23.75	$ 23.92	$ 39.93	$ 23.74	5,236,000	5.55	$ 125,873,440	1 %	$0.240000	$ 4.33	
optimum	vsec	+0.50%	24.04 ( 4:30 pm edt)	23.75	+0.12	12,975	24.21	23.75	23.92	39.93	23.74	5.24m	5.6	125.9m	1.00	0.24	4.32	
paidcontent	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
pc-quote	vsec	0.50%	24.04	23.75	0.12	12,975	24.2092	23.75	23.92	39.93	23.74	5,209,863	5.53704	125,245,000		0.07		
personal-wealth-biz	vsec	+0.50%	24.04	23.75		13,122	24.2092	23.75	23.92	39.93	24.12		5.54		1.00	0.24	4.319	
predictwallstreet	vsec	+0.50%	24.04		+0.12	12,975												
raymond-james	vsec	0.50	24.04	23.75	0.12	12,975	24.21	23.75	24.04	39.93	23.74		5.55				4.33	
renewable-energy-world	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
screamingmedia	vsec	+0.50%	$	open: 23.75	+0.12	341	$24.21	$23.75	$23.92	$39.93	$23.74		5.58	$126.87m	1.16%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	+0.50%	last trade: 24.04		change: 0.120								p/e ratio: 5.54					
smartmoney	vsec	(0.50%)	24.04	$23.75	0.12	12,975	$24.21	$23.75	$23.92	$39.93	$23.74			125,200	1.17%	$0.07		
stocknod	vsec	+0.5017%	24.04 usd	23.75	+0.1200	12,975	24.21	23.75	23.92	39.93	23.74	5,235,947						
stockpickr	vsec	0.50%	$24.04 0.12 | 0.50%	23.75	0.12	12.98k	24.21	23.75	23.92	39.93	23.74							
stocksmart	vsec	%	$26.34	33.77		152	26.805	26.34										
stocktwits	vsec	0.21%	23.97		+0.05													
streetinsider-com	vsec	0.50%	24.04	$23.75	+0.12	12,975	$24.21	$23.75	$23.92	$39.93	$23.74		5.56				$4.32	
thecramerreport	vsec		23.92	23.74	-0.11	7501	24.00	23.74										
thestree	vsec	0.5%	$24.04	23.75	0.12	12975	24.21	23.75	23.92	-39.93	23.74	5235947.0		1.25819806e8				
tickerspy	vsec	0.50%	$24.04	23.75	+0.12	12,975	24.21	23.75	23.92	39.93	23.74		5.5	125.2m	1.17%	$0.07		
tmx-quotemedia	vsec	0.50%	24.040	23.750	0.120	13,122	24.209	23.750	23.920	39.930	23.740	5,235,947	5.50	125,872,166	1.165	0.070 usd	4.32	
updown	vsec	0.50%	$24.04	$23.75	$0.12	12,634	$24.21	$23.75	$23.92	$39.93	$23.74	5.23b	5.54	$125m			4.32	
wallstreetsurvivor	vsec	0.50%	24.04	23.75	0.12	12,634	24.21	23.75		39.93	23.74		5.50	$125m	1.20%	0.22 -	4.56	
yahoo-finance	vsec	0.50%	24.04	23.75	0.12	12,975	24.21	23.75	23.92	39.93	23.75		5.57	125.85m	1.20%	0.28	4.32	
ycharts-com	vsec	+0.21%	23.97		+0.05					39.93	23.74		5.55	124.64m	1.10%		4.32	
zacks	vsec	(0.50%)	24.04		0.12	vol.  12,975	24.21	23.75		39.93	23.74		5.52	125.25 m	1.00	0.24	4.33	
advfn	egy	-1.73	6.26	6.29	-0.11	515890	6.39	6.2										
barchart	egy	-1.73%	6.26	6.29	-0.11	515,890	6.39	6.20	6.37	8.40	5.07		8.61	$356.95 m			+0.74	
barrons	egy	1.73%	6.26	6.29	-0.11	511,652	6.39	6.20				57.04 million		$351.22 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	-1.727%	6.260	6.290	-0.110	515,890	6.390	6.200		8.40	5.07	57.017mil	8.459	356.928mil		0.001 rights redemption	0.740	
boston-com	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
bostonmerchant	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
business-insider	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
chron	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
cio-com	egy	-1.73%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258	8.459	357m				
cnn-money	egy	-1.73%	6.26	6.29	-0.11	515,890	6.39	6.20	6.37				8.5	$356.9m				
easystockalterts	egy	-1.75%	6.26	6.29	-0.11	515890	6.39	6.20	6.37	8.40	5.07		8.46				0.74	
eresearch-fidelity-com	egy	-1.73%	6.2600	6.2900	-0.1100	515,890	6.3900	6.2000	6.3700	8.4000	5.0700	57,017,000	8.61	$363.20m				
finance-abc7-com	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
financial-content	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
finapps-forbes-com	egy	-1.7%	$6.26	6.29	-0.11	515,890	6.39	6.20	6.37	8.40	5.07	57 mil	8.5	357 mil	0.0	0.00	0.74	
finviz	egy	-1.73%	6.26			515,890			6.37	-25.48%	23.47%	57.02m	8.46	356.95m			0.74	
fool	egy	-1.73%	$6.26	$6.29	-0.11	511,652	$6.39	$6.20	$6.37	$8.40	$5.07		8.60	$356.93m				
foxbusiness	egy		$6.26		-0.11	517,716			$6.37									
google-finance	egy	(-1.73%)	6.26	6.29	-0.11	515,890.00	6.39	6.20		8.40	5.07	57.02m	8.44	356.93m			0.74	
howthemarketworks	egy	-1.727%	6.26	6.29	-0.11	511,652	6.39	6.2	6.37									
hpcwire	egy	-1.727%	6.260 usd	6.290	-0.1100	517,716	6.390	6.200	6.370	8.400	5.070	57,017,258						
insidestocks	egy	-1.73%	6.26	6.29	-0.11	511652	6.39	6.20					price earnings ratio: 8.46					
investopedia	egy	-1.73 %	$6.26	6.29	-0.11				6.37									
investorguide	egy	-1.73%	6.26	6.29	-0.11		6.30	6.20		8.40	5.07		8.73	356.9m			0.73	
marketintellisearch	egy	-1.73 %	$6.26	$6.29	-0.11	508.10k	$6.39	$6.20	$6.37			57.02m	8.61	0.36b	0.0 %		0.74	
marketwatch	egy	-1.73%	$6.26	open: 6.29	-0.11	6,064	$6.39	$6.20	$6.37	$8.40	$5.07		8.56	$351.23m			0.73	
minyanville	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
msn-money	egy	-1.73%	6.26	6.29	-0.11	515,890	6.39	6.20	6.37	8.40	5.07	57.02 mil	8.58	363.2 mil			0.74	
nasdaq-com	egy	1.73%	$ 6.26		0.11	515,890	$ 6.39	$ 6.20	$ 6.37	$ 8.40	$ 5.07	57,017,000	8.46	$ 356,926,420			$ 0.74	
optimum	egy	-1.73%	6.26 ( 4:15 pm edt)	6.29	-0.11	515,890	6.39	6.20	6.37	8.40	5.07	57.02m	8.5	356.9m			0.74	
paidcontent	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
pc-quote	egy	-1.73%	6.26	6.29	-0.11	515,890	6.39	6.2	6.37	8.40	5.07	58,018,898	8.72603	363,198,000		0.0010		
personal-wealth-biz	egy	-1.73%	6.26	6.29	-0.11	517,716	6.39	6.20	6.37	8.40	5.07		8.73			0.00	0.73	
predictwallstreet	egy	-1.73%	6.26		-0.11	515,890												
raymond-james	egy	-1.73	6.26	6.29	-0.11	515,890	6.39	6.20	6.26	8.40	5.07		8.24				0.76	
renewable-energy-world	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
screamingmedia	egy	-1.73%	$	open: 6.29	-0.11	4,238	$6.39	$6.20	$6.37	$8.40	$5.07		8.56	$351.23m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	-1.73%	last trade: 6.26		change: -0.110								p/e ratio: 8.73					
smartmoney	egy	(-1.73%)	6.26	$6.29	-0.11	515,890	$6.39	$6.20	$6.37	$8.40	$5.07			363,200	0.00%	$0.00		
stocknod	egy	-1.727%	6.260 usd	6.290	-0.1100	515,890	6.390	6.200	6.370	8.400	5.070	57,017,258						
stockpickr	egy	-1.73%	$6.26 -0.11 | -1.73%	6.29	-0.11	515.89k	6.39	6.20	6.37	8.40	5.07							
stocksmart	egy	%	$6.69	7.13		24,434	7.09	6.67										
stocktwits	egy	-1.73%	6.26		-0.11													
streetinsider-com	egy	1.73%	6.26	$6.29	-0.11	515,890	$6.39	$6.20	$6.37	$8.40	$5.07		8.46				$0.74	
thecramerreport	egy		6.37	6.24	0.00	620493	6.38	6.235										
thestree	egy	-1.73%	$6.26	6.29	-0.11	515890	6.39	6.2	6.37	-8.4	5.07	5.7017258e7		3.63199933e8				
tickerspy	egy	-1.73%	$6.26	6.29	-0.11	515,890	6.39	6.20	6.37	8.40	5.07		8.7	363.1m	0.00%	$0.00		
tmx-quotemedia	egy	-1.73%	6.260	6.290	-0.110	517,716	6.390	6.200	6.370	8.400	5.070	57,017,258	8.60	356,928,035			0.74	
updown	egy	-1.73%	$6.26	$6.29	-$0.11	511,652	$6.39	$6.20	$6.37	$8.40	$5.07	57.01b	8.46	$363m			0.75	
wallstreetsurvivor	egy	-1.73%	6.26	6.29	-0.11	511,652	6.39	6.20		8.40	5.07		8.60	$363m			0.65	
yahoo-finance	egy	1.73%	6.26	6.29	0.11	515,890	6.39	6.20	6.37	8.40	5.07		8.58	356.93m			0.73	
ycharts-com	egy	-1.73%	6.26		-0.11					8.40	5.07		8.58	356.95m	0.00%		0.73	
zacks	egy	(-1.73%)	6.26		-0.11	vol.  515,890	6.39	6.20		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	0.23	+0.00	8900	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	-2.95 %	$17.75	$18.01	-0.54	1642.90k	$18.05	$17.58	$18.29						%			
marketwatch	trad	-2.84%	kr37.70	open: 39.40	-1.10	25,725	kr39.40	kr37.10	kr38.80	kr52.00	kr22.80			kr1.61b				
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	-2.84%	kr	open: 39.40	-1.10	25,725	kr39.40	kr37.10	kr38.80	kr52.00	kr22.80			kr1.61b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	%	$9.72	6.84		39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.23		8,900	$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	-1.43	33.02	33.23	-0.48	1026709	33.34	32.77										
barchart	cake	-1.43%	33.02	33.23	-0.48	1,026,709	33.34	32.77	33.50	34.07	21.56		23.17	$1.98 b			+1.39	
barrons	cake	1.43%	33.02	33.23	-0.48	1.027m	33.34	32.77				60.45 million		$1.95 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	-1.433%	33.020	33.230	-0.480	1,026,709	33.340	32.770		34.07	21.56	57.750mil	22.616	1,906.918mil			1.460	
boston-com	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
bostonmerchant	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
business-insider	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
chron	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
cio-com	cake	-1.43%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386	23.76	2b				
cnn-money	cake	-1.43%	33.02	33.23	-0.48	1,021,078	33.34	32.77	33.50				23.8	$1.9b				
easystockalterts	cake	-1.44%	33.02	33.23	-0.48	1026709	33.34	32.77	33.50	34.07	21.56		23.76				1.39	
eresearch-fidelity-com	cake	-1.43%	33.0200	33.2300	-0.4800	1,026,709	33.3400	32.7700	33.5000	34.0700	21.5600	57,750,000	24.10	$1.93b				
finance-abc7-com	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
finance-abc7chicago-com	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
financial-content	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
finapps-forbes-com	cake	-1.4%	$33.02	33.23	-0.48	1,026,709	33.34	32.77	33.50	34.07	21.56	58 mil	23.8	2 bil	0.0	0.00	1.39	
finviz	cake	-1.43%	33.02			1,026,709			33.50	-3.08%	53.15%	57.75m	24.28	1.93b			1.38	
fool	cake	-1.43%	$33.02	$33.23	-0.48	1,026,709	$33.34	$32.77	$33.50	$34.07	$21.56		24.10	$1.91b				
foxbusiness	cake		$33.02		-0.48	1,028,771			$33.50									
google-finance	cake	(-1.43%)	33.02	33.23	-0.48	1.03m	33.34	32.77		34.07	21.56	57.75m	23.88	1.91b			1.38	
howthemarketworks	cake	-1.433%	33.02	33.23	-0.48	1,020,578	33.34	32.77	33.5									
hpcwire	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
insidestocks	cake	-1.43%	33.02	33.23	-0.48	1026709	33.34	32.77					price earnings ratio: 22.62					
investopedia	cake	-1.43 %	$33.02	33.23	-0.48				33.50									
investorguide	cake	-1.43%	33.02	33.34	-0.48		33.34	32.77		34.00	21.56		24.28	1.901b			1.38	
marketintellisearch	cake	-1.43 %	$33.02	$33.34	-0.48	1007.00k	$33.34	$32.77	$33.50			57.75m	24.28	1.93b	0.0 %		1.38	
marketwatch	cake	-1.43%	$33.02	open: 33.23	-0.48	15,669	$33.34	$32.77	$33.50	$34.07	$21.56		44.45	$1.95b			0.74	
minyanville	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
msn-money	cake	-1.43%	33.02	33.23	-0.48	1.03 mil	33.34	32.77	33.50	34.07	21.56	57.75 mil	23.93	1.93 bil			1.38	
nasdaq-com	cake	1.43%	$ 33.02	$ 33.23	0.48	1,026,709	$ 33.34	$ 32.77	$ 33.50	$ 34.07	$ 21.56	57,750,000	23.76	$ 1,906,905,000			$ 1.39	
optimum	cake	-1.43%	33.02 ( 4:30 pm edt)	33.23	-0.48	1,026,709	33.34	32.77	33.50	34.07	21.56	57.75m	23.8	1.9b			1.39	
paidcontent	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
pc-quote	cake	-1.43%	33.02	33.23	-0.48	1,026,709	33.34	32.77	33.5	34.07	21.56	58,589,491	24.27536	1,934,625,000				
personal-wealth-biz	cake	-1.43%	33.02	33.34	-0.48	1,028,771	33.34	32.77	33.50	34.00	21.56		24.28			0.00	1.38	
predictwallstreet	cake	-1.43%	33.02		-0.48	1,026,709												
raymond-james	cake	-1.43	33.02	33.23	-0.48	1,026,709	33.34	32.77	33.02	34.07	21.56		23.25				1.42	
renewable-energy-world	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
screamingmedia	cake	-1.43%	$	open: 33.23	-0.48	15,669	$33.34	$32.77	$33.50	$34.07	$21.56		44.45	$1.95b			0.74	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	-1.43%	last trade: 33.02		change: -0.480								p/e ratio: 24.28					
smartmoney	cake	(-1.43%)	33.02	$33.23	-0.48	1,026,709	$33.34	$32.77	$33.50	$34.07	$21.56			1,934,600	0.00%	$0.00		
stocknod	cake	-1.433%	33.02 usd	33.23	-0.4800	1,026,709	33.34	32.77	33.50	34.07	21.56	57,750,386						
stockpickr	cake	-1.43%	$33.02 -0.48 | -1.43%	33.23	-0.48	1.03m	33.34	32.77	33.50	34.07	21.56							
stocksmart	cake	%	$30.8	30.86		130,067	31.92	30.78										
stocktwits	cake	-1.45%	33.02		-0.48													
streetinsider-com	cake	1.43%	33.02	$33.23	-0.48	1,026,709	$33.34	$32.77	$33.50	$34.07	$21.56		23.76				$1.39	
thecramerreport	cake		33.50	33.18	-0.33	841835	33.515	32.83										
thestree	cake	-1.43%	$33.02	33.23	-0.48	1026709	33.34	32.77	33.5	-34.07	21.56	5.7750386e7		1.953695558e9				
tickerspy	cake	-1.43%	$33.02	33.23	-0.48	1,026,709	33.34	32.77	33.50	34.07	21.56		24.3	1.9b	0.00%	$0.00		
tmx-quotemedia	cake	-1.43%	33.020	33.230	-0.480	1,028,771	33.340	32.770	33.500	34.070	21.560	57,750,386	24.10	1,906,917,746			1.39	
updown	cake	-1.43%	$33.02	$33.23	-$0.48	1,011,893	$33.34	$32.77	$33.50	$34.07	$21.56	57.75b	23.53	$1.93b			1.42	
wallstreetsurvivor	cake	-1.43%	33.02	33.23	-0.48	1,020,578	33.34	32.77		34.07	21.56		24.10	$2b			1.35	
yahoo-finance	cake	1.43%	33.02	33.34	0.48	1,026,709	33.34	32.77	33.50	34.07	21.56		23.93	1.90b			1.38	
ycharts-com	cake	-1.45%	33.02		-0.48					34.00	21.56		23.92	1.98b	0.00%		1.38	
zacks	cake	(-1.43%)	33.02		-0.48	vol.  1,026,709	33.34	32.77		34.07	21.56		22.94	1.93 b	0.00	0.00	1.46	
advfn	wrc	0.34	53.22	52.45	0.18	1616615	54.46	52.17										
barchart	wrc	+0.34%	53.22	52.45	+0.18	1,616,615	54.46	52.17	53.04	65.01	35.67		15.49	$2.33 b			+2.94	
barrons	wrc	0.34%	53.22	52.45	+0.18	1.612m	54.46	52.17				45.76 million		$2.44 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	0.339%	53.220	52.450	0.180	1,616,615	54.460	52.170		65.01	35.67	43.997mil	14.824	2,341.503mil			3.590	
boston-com	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
bostonmerchant	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
business-insider	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
chron	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
cio-com	wrc	+0.34%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683	16.95	2b				
cnn-money	wrc	+0.34%	53.22	52.45	+0.18	1,611,796	54.46	52.17	53.04				16.9	$2.3b				
easystockalterts	wrc	0.34%	53.22	52.45	+0.18	1616615	54.46	52.17	53.04	65.01	35.67		16.95				3.14	
eresearch-fidelity-com	wrc	0.34%	53.2200	52.4500	0.1800	1,616,615	54.4600	52.1700	53.0400	65.0100	35.6700	43,997,000	16.89	$2.33b				
finance-abc7-com	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
finance-abc7chicago-com	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
financial-content	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
finapps-forbes-com	wrc	0.3%	$53.22	52.45	0.18	1,616,615	54.46	52.17	53.04	65.01	35.67	44 mil	18.1	2 bil	0.0	0.00	2.94	
finviz	wrc	0.34%	53.22			1,616,615			53.04	-18.14%	49.20%	44.00m	16.89	2.33b			3.14	
fool	wrc	+0.30%	$53.20	$52.45	0.16	1,591,539	$54.46	$52.17	$53.04	$65.01	$35.67		18.00	$2.34b				
foxbusiness	wrc		$53.22		+0.18	1,616,615			$53.04									
google-finance	wrc	(0.34%)	53.22	52.45	+0.18	1.62m	54.46	52.17		65.01	35.67	44.00m	16.93	2.34b			3.14	
howthemarketworks	wrc	0.339%	53.22	52.45	0.18	1,611,796	54.46	52.17	53.04									
hpcwire	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
insidestocks	wrc	+0.34%	53.22	52.45	+0.18	1611796	54.46	52.17					price earnings ratio: 14.82					
investopedia	wrc	+0.34 %	$53.22	52.45	+0.18				53.04									
investorguide	wrc	+0.15%	53.12	52.45	+0.08		54.46	52.17		65.01	34.59		18.13	2.337b			2.925	
marketintellisearch	wrc	0.34 %	$53.22	$52.45	0.18	1603.30k	$54.46	$52.17	$53.04			44.00m	16.89	2.33b	0.0 %		3.14	
marketwatch	wrc	+0.34%	$53.22	open: 52.45	+0.18	6,208	$54.46	$52.17	$53.04	$65.01	$35.67		16.63	$2.44b			3.20	
minyanville	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
msn-money	wrc	+0.34%	53.22	52.45	+0.18	1.62 mil	54.46	52.17	53.04	65.01	35.67	44.00 mil	16.95	2.33 bil			2.94	
nasdaq-com	wrc	0.34%	$ 53.22		0.18	1,616,046	$ 54.46	$ 52.17	$ 53.04	$ 65.01	$ 35.67	43,997,000	18.1	$ 2,341,520,340			$ 2.94	
optimum	wrc	+0.34%	53.22 ( 4:15 pm edt)	52.45	+0.18	1,616,046	54.46	52.17	53.04	65.01	35.67	44.00m	16.9	2.3b			3.14	
paidcontent	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
pc-quote	wrc	0.34%	53.22	52.45	0.18	1,616,615	54.46	52.17	53.04	65.01	35.67	43,848,192	16.89172	2,333,601,000				
personal-wealth-biz	wrc	+0.34%	53.22	52.45		1,616,615	54.46	52.17	53.04	65.01	34.59		18.13			0.00	2.925	
predictwallstreet	wrc	+0.34%	53.22		+0.18	1,616,615												
raymond-james	wrc	0.34	53.22	52.45	0.18	1,616,615	54.46	52.17	53.22	65.01	35.67		16.58				3.21	
renewable-energy-world	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
screamingmedia	wrc	+0.34%	$	open: 52.45	+0.18	6,208	$54.46	$52.17	$53.04	$65.01	$35.67		16.63	$2.44b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+0.34%	last trade: 53.22		change: 0.180								p/e ratio: 18.13					
smartmoney	wrc	(0.34%)	53.22	$52.45	0.18	1,616,615	$54.46	$52.17	$53.04	$65.01	$35.67			2,333,600	0.00%	$0.00		
stocknod	wrc	+0.3394%	53.22 usd	52.45	+0.1800	1,616,615	54.46	52.17	53.04	65.01	35.67	43,996,683						
stockpickr	wrc	0.34%	$53.22 0.18 | 0.34%	52.45	0.18	1.62m	54.46	52.17	53.04	65.01	35.67							
stocksmart	wrc	%	$52.78	55.17		128,224	55.63	52.63										
stocktwits	wrc	0.30%	53.20		+0.16													
streetinsider-com	wrc	0.34%	53.22	$52.45	+0.18	1,616,615	$54.46	$52.17	$53.04	$65.01	$35.67		16.95				$3.14	
thecramerreport	wrc		53.04	54.19	-2.11	1164090	54.19	52.90										
thestree	wrc	0.34%	$53.22	52.45	0.18	1616615	54.46	52.17	53.04	-65.01	35.67	4.3996683e7		2.426417067e9				
tickerspy	wrc	0.34%	$53.22	52.45	+0.18	1,616,615	54.46	52.17	53.04	65.01	35.67		16.9	2.3b	0.00%	$0.00		
tmx-quotemedia	wrc	0.34%	53.220	52.450	0.180	1,616,615	54.460	52.170	53.040	65.010	35.670	43,996,683	18.00	2,341,503,469			2.94	
updown	wrc	0.34%	$53.22	$52.45	$0.18	1,610,407	$54.46	$52.17	$53.04	$65.01	$35.67	43.99b	17.46	$2.33b			3.04	
wallstreetsurvivor	wrc	0.34%	53.22	52.45	0.18	1,611,796	54.46	52.17		65.01	39.81		18.00	$2b			2.99	
yahoo-finance	wrc	0.34%	53.22	52.45	0.18	1,616,615	54.46	52.17	53.04	65.01	35.67		18.19	2.34b			2.93	
ycharts-com	wrc	+0.30%	53.20		+0.16					65.01	35.67		18.10	2.33b	0.00%		2.94	
zacks	wrc	(0.34%)	53.22		0.18	vol.  1,616,615	54.46	52.17		65.01	35.67		14.9	2.33 b	0.00	0.00	3.56	
advfn	wri	-2.03	26.07	26.34	-0.54	466937	26.44	26.01										
barchart	wri	-2.03%	26.07	26.34	-0.54	420,044	26.44	26.01	26.61	26.67	18.31		15.65	$3.15 b	4.14%	$1.10	+0.06	
barrons	wri	2.03%	26.07	26.34	-0.54	454,281	26.44	26.01				120.78 million		$3.17 billion	4.22%	$0.28		
bloomberg	wri	-2.029%	26.070	26.340	-0.540	466,937	26.440	26.010		26.95	19.14	120.747mil	79.000	3,147.874mil	4.104	0.275 regular cash	0.330	
boston-com	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
bostonmerchant	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
business-insider	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
chron	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
cio-com	wri	-2.03%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998	434.50	3b	4.1	1.1		
cnn-money	wri	-2.03%	26.07	26.34	-0.54	466,937	26.44	26.01	26.61				434.5	$3.1b	4.22%			
easystockalterts	wri	-2.05%	26.07	26.34	-0.54	466937	26.44	26.01	26.61	26.95	19.14		434.50				0.06	
eresearch-fidelity-com	wri	-2.03%	26.0700	26.3400	-0.5400	466,937	26.4400	26.0100	26.6100	26.9500	19.1400	120,747,000	443.50	$3.21b	4.02%	$0.275000		
finance-abc7-com	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
finance-abc7chicago-com	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
financial-content	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
finapps-forbes-com	wri	-2.0%	$26.07	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	19.14	121 mil	434.5	3 bil	4.2	1.10	0.06	
finviz	wri	-2.03%	26.07			466,937			26.61	-2.27%	42.38%	123.65m	325.87	3.22b		1.10	0.08	
fool	wri	-2.03%	$26.07	$26.34	-0.54	466,937	$26.44	$26.01	$26.61	$26.95	$19.14		443.50	$3.15b	5.30%	1.10		
foxbusiness	wri		$26.07		-0.54	466,937			$26.61									
google-finance	wri	(-2.03%)	26.07	26.34	-0.54	466,937.00	26.44	26.01		26.95	19.14	123.54m	312.14	3.22b	4.22	0.28	0.08	
howthemarketworks	wri	-2.029%	26.07	26.34	-0.54	454,281	26.44	26.01	26.61									
hpcwire	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
insidestocks	wri	-2.03%	26.07	26.34	-0.54	466937	26.44	26.01					price earnings ratio: 16.61					
investopedia	wri	-2.03 %	$26.07	26.34	-0.54				26.61									
investorguide	wri	-2.03%	26.07	26.34	-0.54		26.44	26.01		26.95	18.21		436.23	3.148b			0.061	
marketintellisearch	wri	-2.03 %	$26.07	$26.34	-0.54	417.40k	$26.44	$26.01	$26.61			123.65m	332.63	3.29b	4.13 %		0.08	
marketwatch	wri	-2.03%	$26.07	open: 26.34	-0.54	12,915	$26.44	$26.01	$26.61	$26.95	$19.14		21.36	$3.17b	4.22%	0.28	1.22	
minyanville	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
msn-money	wri	-2.03%	26.07	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	19.14	123.65 mil	434.50	3.29 bil	4.13%	1.10	0.09	
nasdaq-com	wri	2.03%	$ 26.07		0.54	466,937	$ 26.44	$ 26.01	$ 26.61	$ 26.95	$ 19.14	120,747,000	434.5	$ 3,147,874,290	4.13 %	$1.100000	$ 0.06	
optimum	wri	-2.03%	26.07 ( 4:15 pm edt)	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	19.14	120.75m	434.5	3.1b	4.22	1.10	0.06	
paidcontent	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
pc-quote	wri	-2.03%	26.07	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	19.14	123,248,086	443.5	3,213,078,000		0.275		
personal-wealth-biz	wri	-2.03%	26.07	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	18.21		436.23		3.96	1.055	0.061	
predictwallstreet	wri	-2.03%	26.07		-0.54	466,937												
raymond-james	wri	-2.03	26.07	26.34	-0.54	466,937	26.44	26.01	26.07	26.95	19.14		434.50				0.06	
renewable-energy-world	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
screamingmedia	wri	-2.03%	$	open: 26.34	-0.54	12,915	$26.44	$26.01	$26.61	$26.95	$19.14		21.36	$3.17b	4.22%	0.28	1.22	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	-2.03%	last trade: 26.07		change: -0.540								p/e ratio: 436.23					
smartmoney	wri	(-2.03%)	26.07	$26.34	-0.54	466,937	$26.44	$26.01	$26.61	$26.95	$19.14			3,213,100	4.13%	$0.28		
stocknod	wri	-2.029%	26.07 usd	26.34	-0.5400	466,937	26.44	26.01	26.61	26.95	19.14	120,746,998						
stockpickr	wri	-2.03%	$26.07 -0.54 | -2.03%	26.34	-0.54	466.94k	26.44	26.01	26.61	26.95	19.14							
stocksmart	wri	%	$25.71	23.89		121,704	26.37	25.61										
stocktwits	wri	-2.07%	26.06		-0.55													
streetinsider-com	wri	2.03%	26.07	$26.34	-0.54	466,937	$26.44	$26.01	$26.61	$26.95	$19.14		434.50				$0.06	
thecramerreport	wri		26.07	26.34	-0.54	466937	26.44	26.01										
thestree	wri	-2.03%	$26.07	26.34	-0.54	466937	26.44	26.01	26.61	-26.95	19.14	1.20746998e8		3.211870147e9				
tickerspy	wri	-2.03%	$26.07	26.34	-0.54	466,937	26.44	26.01	26.61	26.95	19.14		443.5	3.2b	4.13%	$0.28		
tmx-quotemedia	wri	-2.03%	26.070	26.340	-0.540	466,937	26.440	26.010	26.610	26.950	19.140	120,746,998	443.50	3,147,874,238	4.219	0.275 usd	0.06	
updown	wri	-2.03%	$26.07	$26.34	-$0.54	453,881	$26.44	$26.01	$26.61	$26.95	$19.14	120.74b	413.82	$3.21b			0.06	
wallstreetsurvivor	wri	-2.03%	26.07	26.34	-0.54	454,281	26.44	26.01		26.95	19.14		443.50	$3b	4.10%	1.04 -	0.09	
yahoo-finance	wri	2.03%	26.07	26.34	0.54	466,937	26.44	26.01	26.61	26.95	19.14		427.38	3.15b	4.10%	1.10	0.06	
ycharts-com	wri	-2.07%	26.06		-0.55					26.95	19.14		372.29	3.14b	4.70%		0.07	
zacks	wri	(-2.03%)	26.07		-0.54	vol.  466,937	26.44	26.01		26.95	19.14		15.65	3.21 b	4.13	1.10	1.7	
advfn	fbnc	-2.45	11.13	11.25	-0.28	17881	11.47	11.1										
barchart	fbnc	-2.45%	11.13	11.25	-0.28	19,854	11.47	11.10	11.41	16.66	9.75		24.96	$187.21 m	2.73%	$0.32	+0.47	
barrons	fbnc	2.45%	11.13	11.25	-0.28	16,635	11.47	11.10				16.79 million		$198.25 million	2.88%	$0.08		
bloomberg	fbnc	-2.454%	11.130	11.250	-0.280	17,881	11.470	11.100		16.90	9.82	16.836mil	159.000	187.384mil	2.875	0.080 regular cash	0.070	
boston-com	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
bostonmerchant	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
business-insider	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
chron	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
cio-com	fbnc	-2.45%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889	23.68	187m	2.8	0.32		
cnn-money	fbnc	-2.45%today&rsquo;s change	11.13data as of 3:59pm et	11.25	-0.28	16,635	11.47	11.10	11.41				23.7	$187.4m	2.88%			
easystockalterts	fbnc	-2.49%	11.13	11.25	-0.28	17881	11.47	11.10	11.41	16.90	9.82		23.68				0.47	
eresearch-fidelity-com	fbnc	-2.45%	11.1300	11.2500	-0.2800	17,881	11.4700	11.1000	11.4100	16.9000	9.8200	16,836,000	24.28	$192.10m	2.80%	$0.080000		
finance-abc7-com	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
financial-content	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	-2.5%	$11.13	11.25	-0.28	17,881	11.47	11.10	11.41	16.90	9.82	17 mil	23.7	187 mil	2.9	0.32	0.47	
finviz	fbnc	-2.45%	11.13			17,881			11.41	-33.19%	14.25%	16.84m	24.80	192.14m		0.32	0.46	
fool	fbnc	-2.45%	$11.13	$11.25	-0.28	16,635	$11.47	$11.10	$11.41	$16.90	$9.82		24.30	$187.38m	2.10%	0.32		
foxbusiness	fbnc		$11.13		-0.28	17,881			$11.41									
google-finance	fbnc	(-2.45%)	11.13	11.25	-0.28	17,881.00	11.47	11.10		16.90	9.82	16.84m	23.99	187.38m	2.88	0.08	0.46	
howthemarketworks	fbnc	-2.454%	11.13	11.25	-0.28	17,881	11.47	11.1	11.41									
hpcwire	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
insidestocks	fbnc	-2.45%	11.13	11.25	-0.28	17881	11.47	11.10										
investopedia	fbnc	-2.45 %	$11.13	11.25	-0.28				11.41									
investorguide	fbnc	-2.45%	11.13	11.25	-0.28		11.47	11.10		16.90	11.43		24.23	187.4m			0.471	
marketintellisearch	fbnc	-2.45 %	$11.13	$11.25	-0.28	10.10k	$11.47	$11.10	$11.41			16.84m	24.80	0.19b	2.8 %		0.46	
marketwatch	fbnc	-2.45%	$11.13	open: 11.25	-0.28	1,246	$11.47	$11.10	$11.41	$16.90	$9.82		24.04	$198.25m	2.88%	0.08	0.46	
minyanville	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
msn-money	fbnc	-2.45%	11.13	11.25	-0.28	17,881	11.47	11.10	11.41	16.90	9.82	16.84 mil	23.68	192.1 mil	2.80%	0.32	0.46	
nasdaq-com	fbnc	2.45%	$ 11.13	$ 11.25	0.28	17,881	$ 11.47	$ 11.10	$ 11.41	$ 16.90	$ 9.82	16,836,000	23.68	$ 187,384,680	2.8 %	$0.320000	$ 0.47	
optimum	fbnc	-2.45%	11.13 ( 4:00 pm edt)	11.25	-0.28	16,635	11.47	11.10	11.41	16.90	9.82	16.84m	23.7	187.4m	2.88	0.32	0.47	
paidcontent	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
pc-quote	fbnc	-2.45%	11.13	11.25	-0.28	17,881	11.47	11.1	11.41	16.90	9.82	17,259,551	24.2766	192,099,000		0.08		
personal-wealth-biz	fbnc	-2.45%	11.13	11.25	-0.28	17,881	11.47	11.10	11.41	16.90	11.43		24.23		2.80	0.32	0.471	
predictwallstreet	fbnc	-2.45%	11.13		-0.28	17,881												
raymond-james	fbnc	-2.45	11.13	11.25	-0.28	17,881	11.47	11.10	11.13	16.90	9.82		23.68				0.47	
renewable-energy-world	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
screamingmedia	fbnc	-2.45%	$	open: 11.25	-0.28	1,246	$11.47	$11.10	$11.41	$16.90	$9.82		24.04	$198.25m	2.88%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	-2.45%	last trade: 11.13		change: -0.280								p/e ratio: 24.23					
smartmoney	fbnc	(-2.45%)	11.13	$11.25	-0.28	17,881	$11.47	$11.10	$11.41	$16.90	$9.82			192,100	2.80%	$0.08		
stocknod	fbnc	-2.454%	11.13 usd	11.25	-0.2800	17,881	11.47	11.10	11.41	16.90	9.820	16,835,889						
stockpickr	fbnc	-2.45%	$11.13 -0.28 | -2.45%	11.25	-0.28	16.64k	11.47	11.10	11.41	16.90	9.82							
stocksmart	fbnc	%	$11.74	15.61		1,313	11.81	11.52										
stocktwits	fbnc	-2.45%	11.13		-0.28													
streetinsider-com	fbnc	2.45%	11.13	$11.25	-0.28	17,881	$11.47	$11.10	$11.41	$16.90	$9.82		23.68				$0.47	
thecramerreport	fbnc		11.13	11.25	-0.28	17881	11.47	11.10										
thestree	fbnc	-2.45%	$11.13	11.25	-0.28	17881	11.47	11.1	11.41	-16.9	9.82	1.6835889e7		1.97484978e8				
tickerspy	fbnc	-2.45%	$11.13	11.25	-0.28	16,635	11.47	11.10	11.41	16.90	9.82		24.3	191.9m	2.80%	$0.08		
tmx-quotemedia	fbnc	-2.45%	11.130	11.250	-0.280	17,881	11.470	11.100	11.410	16.900	9.820	16,835,889	24.30	187,383,445	2.805	0.080 usd	0.47	
updown	fbnc	-2.45%	$11.13	$11.25	-$0.28	16,635	$11.47	$11.10	$11.41	$16.90	$9.82	16.83b	24.56	$192m			0.46	
wallstreetsurvivor	fbnc	-2.45%	11.13	11.25	-0.28	17,881	11.47	11.10		16.89	9.82		24.30	$192m	2.80%	0.32 -	0.35	
yahoo-finance	fbnc	2.45%	11.13	11.25	0.28	17,881	11.47	11.10	11.41	16.90	9.82		23.63	187.37m	2.80%	0.32	0.47	
ycharts-com	fbnc	-2.54%	11.13		-0.29					16.90	9.82		23.68	187.21m	3.08%		0.47	
zacks	fbnc	(-2.45%)	11.13		-0.28	vol.  17,881	11.47	11.10		16.90	9.82		24.28	192.10 m	2.80	0.32	.47	
advfn	kalu	-2.35	53.1	53.56	-1.28	141971	53.84	52.58										
barchart	kalu	-2.35%	53.10	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	34.99		38.19	$1.02 b	1.75%	$0.96	+0.87	
barrons	kalu	2.35%	53.10	53.56	-1.28	141,971	53.84	52.58				19.38 million		$1.06 billion	1.81%	$0.24		
bloomberg	kalu	-2.354%	53.100	53.560	-1.280	141,971	53.840	52.580		55.76	35.54	19.269mil	64.756	1,023.173mil	1.808	0.240 regular cash	0.820	
boston-com	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
bostonmerchant	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
business-insider	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
chron	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
cio-com	kalu	-2.35%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791	61.03	1b	1.8	0.96		
cnn-money	kalu	-2.35%	53.10	53.56	-1.28	141,971	53.84	52.58	54.38				61.0	$1.0b	1.81%			
easystockalterts	kalu	-2.39%	53.10	53.56	-1.28	141971	53.84	52.58	54.38	55.76	35.54		61.03				0.87	
eresearch-fidelity-com	kalu	-2.35%	53.1000	53.5600	-1.2800	141,971	53.8400	52.5800	54.3800	55.7600	35.5400	19,269,000	62.51	$1.05b	1.77%	$0.240000		
finance-abc7-com	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
finance-abc7chicago-com	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
financial-content	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
finapps-forbes-com	kalu	-2.3%	$53.10	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	35.54	19 mil	61.0	1 bil	1.8	0.96	0.87	
finviz	kalu	-2.35%	53.10			141,971			54.38	-4.77%	51.79%	19.27m	60.34	1.02b		0.96	0.88	
fool	kalu	-2.35%	$53.10	$53.56	-1.28	141,971	$53.84	$52.58	$54.38	$55.76	$35.54		62.50	$1.02b	2.60%	0.96		
foxbusiness	kalu		$53.10		-1.28	142,552			$54.38									
google-finance	kalu	(-2.35%)	53.10	53.56	-1.28	141,971.00	53.84	52.58		55.76	35.54	19.27m	60.61	1.02b	1.81	0.24	0.88	
howthemarketworks	kalu	-2.354%	53.1	53.56	-1.28	140,223	53.84	52.58	54.38									
hpcwire	kalu	-2.354%	53.10 usd	53.56	-1.280	142,552	53.84	52.58	54.38	55.76	35.54	19,268,791						
insidestocks	kalu	-2.35%	53.10	53.56	-1.28	141900	53.84	52.58					price earnings ratio: 26.95					
investopedia	kalu	-2.35 %	$53.10	53.56	-1.28				54.38									
investorguide	kalu	-2.35%	53.10	53.83	-1.28		53.84	52.58		53.65	33.80		63.68	1.008b			0.854	
marketintellisearch	kalu	-2.35 %	$53.10	$53.83	-1.28	138.50k	$53.84	$52.58	$54.38			19.27m	61.80	1.05b	1.77 %		0.88	
marketwatch	kalu	-2.35%	$53.10	open: 53.56	-1.28	4,459	$53.84	$52.58	$54.38	$55.76	$35.54		60.99	$1.06b	1.81%	0.24	0.87	
minyanville	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
msn-money	kalu	-2.35%	53.10	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	35.54	19.27 mil	61.03	1.05 bil	1.77%	0.96	0.88	
nasdaq-com	kalu	2.35%	$ 53.10	$ 53.56	1.28	141,971	$ 53.84	$ 52.58	$ 54.38	$ 55.76	$ 35.54	19,269,000	61.03	$ 1,023,183,900	1.77 %	$0.960000	$ 0.87	
optimum	kalu	-2.35%	53.10 ( 4:30 pm edt)	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	35.54	19.27m	61.0	1.0b	1.81	0.96	0.87	
paidcontent	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
pc-quote	kalu	-2.35%	53.1	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	35.54	19,733,486	62.50575	1,047,848,000		0.24		
personal-wealth-biz	kalu	-2.35%	53.10	53.83	-1.28	142,552	53.84	52.58	54.38	53.65	33.80		63.68		1.77	0.96	0.854	
predictwallstreet	kalu	-2.35%	53.10		-1.28	138,523												
raymond-james	kalu	-2.35	53.10	53.56	-1.28	141,971	53.84	52.58	53.10	55.76	35.54		61.03				0.87	
renewable-energy-world	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
screamingmedia	kalu	-2.35%	$	open: 53.56	-1.28	3,878	$53.84	$52.58	$54.38	$55.76	$35.54		60.99	$1.06b	1.81%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	-2.35%	last trade: 53.10		change: -1.280								p/e ratio: 63.68					
smartmoney	kalu	(-2.35%)	53.10	$53.56	-1.28	141,971	$53.84	$52.58	$54.38	$55.76	$35.54			1,047,800	1.77%	$0.24		
stocknod	kalu	-2.354%	53.10 usd	53.56	-1.280	141,971	53.84	52.58	54.38	55.76	35.54	19,268,791						
stockpickr	kalu	-2.35%	$53.10 -1.28 | -2.35%	53.56	-1.28	141.97k	53.84	52.58	54.38	55.76	35.54							
stocksmart	kalu	%	$50.52	50.52		7,156	52.2	50.41										
stocktwits	kalu	-2.32%	53.12		-1.26													
streetinsider-com	kalu	2.35%	53.10	$53.56	-1.28	141,971	$53.84	$52.58	$54.38	$55.76	$35.54		61.03				$0.87	
thecramerreport	kalu		53.10	53.83	-1.28	141971	53.84	52.58										
thestree	kalu	-2.35%	$53.1	53.56	-1.28	141971	53.84	52.58	54.38	-55.76	35.54	1.9268791e7		1.059783505e9				
tickerspy	kalu	-2.35%	$53.10	53.56	-1.28	141,971	53.84	52.58	54.38	55.76	35.54		62.5	1.0b	1.77%	$0.24		
tmx-quotemedia	kalu	-2.35%	53.100	53.560	-1.280	142,552	53.840	52.580	54.380	55.760	35.540	19,268,791	62.50	1,023,172,802	1.808	0.240 usd	0.87	
updown	kalu	-2.35%	$53.10	$53.56	-$1.28	137,692	$53.84	$52.58	$54.38	$55.76	$35.54	19.26b	62.60	$1.04b			0.87	
wallstreetsurvivor	kalu	-2.35%	53.10	53.56	-1.28	140,223	53.84	52.58		55.76	35.54		62.50	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	2.35%	53.10	53.83	1.28	141,971	53.84	52.58	54.38	55.76	35.54		62.18	1.01b	1.80%	0.96	0.85	
ycharts-com	kalu	-2.21%	53.12		-1.20					55.76	35.54		61.06	1.02b	1.94%		0.87	
zacks	kalu	(-2.35%)	53.10		-1.28	vol.  141,971	53.84	52.58		55.76	35.54		37.76	1.05 b	1.77	0.96	1.44	
advfn	trak	-2.70	23.46	23.79	-0.65	111830	24.0	23.23										
barchart	trak	-2.70%	23.46	23.79	-0.65	111,830	24.00	23.23	24.11	26.80	14.40		42.40	$958.58 m			-0.03	
barrons	trak	2.70%	23.46	23.79	-0.65	110,362	24.00	23.23				40.32 million		$1.01 billion	trak has not issued dividends in more than 1 year.			
bloomberg	trak	-2.696%	23.460	23.790	-0.650	111,830	24.000	23.230		26.80	14.40	41.115mil	180.462	964.553mil			0.130	
boston-com	trak	-2.696%	23.46 usd	23.79	-0.6500	111,830	24.00	23.23	24.11	26.80	14.40	41,114,789						
bostonmerchant	trak	-2.696%	23.46 usd	23.79	-0.6500	111,830	24.00	23.23	24.11	26.80	14.40	41,114,789						
business-insider	trak	-2.696%	23.46 usd	23.79	-0.6500	111,830	24.00	23.23	24.11	26.80	14.40	41,114,789						
chron	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
cio-com	trak	-2.70%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789		965m				
cnn-money	trak	-2.70%	23.46	23.79	-0.65	110,362	24.00	23.23	24.11				nm	$964.6m				
easystockalterts	trak	-2.73%	23.46	23.79	-0.65	110362	24.00	23.23	24.11	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	-2.70%	23.4600	23.7900	-0.6500	110,362	24.0000	23.2300	24.1100	26.8000	14.4000	41,115,000	nm	$991.28m				
finance-abc7-com	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
financial-content	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
finapps-forbes-com	trak	-2.7%	$23.46	23.79	-0.65	110,362	24.00	23.23	24.11	26.80	14.40	41 mil		965 mil	0.0	0.00	-0.03	
finviz	trak	-2.70%	23.46			110,362			24.11	-12.46%	62.92%	41.11m		964.44m			-0.04	
fool	trak	-2.70%	$23.46	$23.79	-0.65	110,362	$24.00	$23.23	$24.11	$26.80	$14.40		0.00	$964.55m				
foxbusiness	trak		$23.46		-0.65	111,830			$24.11									
google-finance	trak	(-2.70%)	23.46	23.79	-0.65	110,362.00	24.00	23.23		26.80	14.40	41.11m		964.55m			-0.04	
howthemarketworks	trak	-2.696%	23.46	23.79	-0.65	105,812	24	23.23	24.11									
hpcwire	trak	-2.696%	23.46 usd	23.79	-0.6500	111,830	24.00	23.23	24.11	26.80	14.40	41,114,789						
insidestocks	trak	-2.70%	23.46	23.79	-0.65	110300	24.00	23.23					price earnings ratio: 35.55					
investopedia	trak	-2.70 %	$23.46	23.79	-0.65				24.11									
investorguide	trak	-2.70%	23.46	23.79	-0.65		24.00	23.23		26.80	14.40			964.5m			-0.014	
marketintellisearch	trak	-2.7 %	$23.46	$23.79	-0.65	102.20k	$24.00	$23.23	$24.11			41.11m	0.00	0.96b	0.0 %		-0.04	
marketwatch	trak	-2.70%	$23.46	open: 23.79	-0.65	6,818	$24.00	$23.23	$24.11	$26.80	$14.40			$1.01b				
minyanville	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
msn-money	trak	-2.70%	23.46	23.79	-0.65	110,362	24.00	23.23	24.11	26.80	14.40	41.11 mil	-586.50	991.28 mil			-0.04	
nasdaq-com	trak	2.7%	$ 23.46	$ 23.79	0.65	110,362	$ 24	$ 23.23	$ 24.11	$ 26.80	$ 14.40	41,115,000		$ 964,557,900			$ -0.03	
optimum	trak	-2.70%	23.46 ( 4:30 pm edt)	23.79	-0.65	110,362	24.00	23.23	24.11	26.80	14.40	41.11m		964.6m			-0.04	
paidcontent	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
pc-quote	trak	-2.70%	23.46	23.79	-0.65	110,362	24.0	23.23	24.11	26.80	14.40	42,254,165	-602.75	991,283,000				
personal-wealth-biz	trak	-2.70%	23.46	23.79	-0.65	111,830	24.00	23.23	24.11	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	-2.70%	23.46		-0.65	110,362												
raymond-james	trak	-2.70	23.46	23.79	-0.65	110,362	24.00	23.23	23.46	26.80	14.40						-0.01	
renewable-energy-world	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
screamingmedia	trak	-2.70%	$	open: 23.79	-0.65	5,350	$24.00	$23.23	$24.11	$26.80	$14.40			$1.01b				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	-2.70%	last trade: 23.46		change: -0.650													
smartmoney	trak	(-2.70%)	23.46	$23.79	-0.65	110,362	$24.00	$23.23	$24.11	$26.80	$14.40			992,500	0.00%	$0.00		
stocknod	trak	-2.696%	23.46 usd	23.79	-0.6500	110,362	24.00	23.23	24.11	26.80	14.40	41,114,789						
stockpickr	trak	-2.70%	$23.46 -0.65 | -2.70%	23.79	-0.65	110.36k	24.00	23.23	24.11	26.80	14.40							
stocksmart	trak	%	$21.64	20.49		35,183	23.27	21.56										
stocktwits	trak	-2.74%	23.45		-0.66													
streetinsider-com	trak	2.7%	23.46	$23.79	-0.65	110,362	$24.00	$23.23	$24.11	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.46	23.79	-0.65	110362	24.00	23.23										
thestree	trak	-2.7%	$23.46	23.79	-0.65	110362	24.0	23.23	24.11	-26.8	14.4	4.1114789e7		1.011012662e9				
tickerspy	trak	-2.70%	$23.46	23.79	-0.65	110,362	24.00	23.23	24.11	26.80	14.40		-602.8	992.3m	0.00%	$0.00		
tmx-quotemedia	trak	-2.70%	23.460	23.790	-0.650	111,830	24.000	23.230	24.110	26.800	14.400	41,114,789		964,552,950			-0.04	
updown	trak	-2.70%	$23.46	$23.79	-$0.65	104,966	$24.00	$23.23	$24.11	$26.80	$14.40	41.11b		$993m			-0.02	
wallstreetsurvivor	trak	-2.70%	23.46	23.79	-0.65	105,812	24.00	23.23		26.80	14.40			$993m			-0.69	
yahoo-finance	trak	2.70%	23.46	23.79	0.65	110,362	24.00	23.23	24.11	26.80	14.40			964.53m			-0.01	
ycharts-com	trak	-2.70%	23.46		-0.65					26.80	14.40			958.58m	0.00%		-0.04	
zacks	trak	(-2.70%)	23.46		-0.65	vol.  110,362	24.00	23.23		26.80	14.40		41.57	991.28 m	0.00	0.00	.58	
advfn	osur	-3.42	9.59	9.75	-0.34	192138	9.88	9.46										
barchart	osur	-3.42%	9.59	9.75	-0.34	198,716	9.88	9.46	9.93	10.10	3.18		0.00	$447.18 m			-0.08	
barrons	osur	3.42%	9.59	9.75	-0.34	192,138	9.88	9.46				46.19 million		$466.41 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	-3.424%	9.590	9.750	-0.340	192,138	9.880	9.460		10.10	3.18	46.688mil		447.741mil			-0.080	
boston-com	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
bostonmerchant	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
business-insider	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
chron	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
cio-com	osur	-3.42%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307		448m				
cnn-money	osur	-3.42%	9.59	9.75	-0.34	192,138	9.88	9.46	9.93				nm	$447.7m				
easystockalterts	osur	-3.49%	9.59	9.75	-0.34	192138	9.88	9.46	9.93	10.10	3.18						-0.09	
eresearch-fidelity-com	osur	-3.42%	9.5900	9.7500	-0.3400	192,138	9.8800	9.4600	9.9300	10.1000	3.1800	46,688,000	nm	$463.61m				
finance-abc7-com	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
finance-abc7chicago-com	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
financial-content	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
finapps-forbes-com	osur	-3.4%	$9.59	9.75	-0.34	192,138	9.88	9.46	9.93	10.10	3.18	47 mil		448 mil	0.0	0.00	-0.08	
finviz	osur	-3.42%	9.59			192,138			9.93	-5.05%	201.57%	46.69m		447.76m			-0.08	
fool	osur	-3.42%	$9.59	$9.75	-0.34	192,138	$9.88	$9.46	$9.93	$10.10	$3.18		0.00	$447.74m				
foxbusiness	osur		$9.59		-0.34	193,805			$9.93									
google-finance	osur	(-3.42%)	9.59	9.75	-0.34	192,138.00	9.88	9.46		10.10	3.18	46.69m		447.74m			-0.08	
howthemarketworks	osur	-3.424%	9.59	9.75	-0.34	187,867	9.88	9.46	9.93									
hpcwire	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
insidestocks	osur	-3.42%	9.59	9.75	-0.34	192138	9.88	9.46										
investopedia	osur	-3.42 %	$9.59	9.75	-0.34				9.93									
investorguide	osur	-3.42%	9.59	9.54	-0.34		9.88	9.46		9.00	3.18			447.7m			-0.084	
marketintellisearch	osur	-3.42 %	$9.59	$9.54	-0.34	186.30k	$9.88	$9.46	$9.93			46.69m	0.00	0.46b	0.0 %		-0.08	
marketwatch	osur	-3.42%	$9.59	open: 9.75	-0.34	5,938	$9.88	$9.46	$9.93	$10.10	$3.18			$466.41m				
minyanville	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
msn-money	osur	-3.42%	9.59	9.75	-0.34	192,138	9.88	9.46	9.93	10.10	3.18	46.69 mil	-106.56	463.61 mil			-0.08	
nasdaq-com	osur	3.42%	$ 9.59	$ 9.75	0.34	192,138	$ 9.88	$ 9.46	$ 9.93	$ 10.10	$ 3.18	46,688,000		$ 447,737,920			$ -0.08	
optimum	osur	-3.42%	9.59 ( 4:30 pm edt)	9.75	-0.34	192,138	9.88	9.46	9.93	10.10	3.18	46.69m		447.7m			-0.09	
paidcontent	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
pc-quote	osur	-3.42%	9.59	9.75	-0.34	192,138	9.88	9.46	9.93	10.10	3.18	48,343,253	-110.33333	463,612,000				
personal-wealth-biz	osur	-3.42%	9.59	9.54	-0.34	193,805	9.88	9.46	9.93	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	-3.42%	9.59		-0.34	192,138												
raymond-james	osur	-3.42	9.59	9.75	-0.34	192,138	9.88	9.46	9.59	10.10	3.18						-0.08	
renewable-energy-world	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
screamingmedia	osur	-3.42%	$	open: 9.75	-0.34	4,271	$9.88	$9.46	$9.93	$10.10	$3.18			$466.41m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	-3.42%	last trade: 9.59		change: -0.340													
smartmoney	osur	(-3.42%)	9.59	$9.75	-0.34	192,138	$9.88	$9.46	$9.93	$10.10	$3.18			463,600	0.00%	$0.00		
stocknod	osur	-3.424%	9.590 usd	9.750	-0.3400	192,138	9.880	9.460	9.930	10.10	3.180	46,688,307						
stockpickr	osur	-3.42%	$9.59 -0.34 | -3.42%	9.75	-0.34	192.14k	9.88	9.46	9.93	10.10	3.18							
stocksmart	osur	%	$8.525	5.93		11,756	8.55	8.31										
stocktwits	osur	-3.32%	9.60		-0.33													
streetinsider-com	osur	3.42%	9.59	$9.75	-0.34	192,138	$9.88	$9.46	$9.93	$10.10	$3.18						$-0.09	
thecramerreport	osur		9.59	9.54	-0.34	192138	9.88	9.46										
thestree	osur	-3.42%	$9.59	9.75	-0.34	192138	9.88	9.46	9.93	-10.1	3.18	4.6688307e7		4.66416187e8				
tickerspy	osur	-3.42%	$9.59	9.75	-0.34	192,138	9.88	9.46	9.93	10.10	3.18		-110.3	463.0m	0.00%	$0.00		
tmx-quotemedia	osur	-3.42%	9.590	9.750	-0.340	193,805	9.880	9.460	9.930	10.100	3.180	46,688,307		447,740,864			-0.09	
updown	osur	-3.42%	$9.59	$9.75	-$0.34	185,793	$9.88	$9.46	$9.93	$10.10	$3.18	46.68b		$464m			-0.08	
wallstreetsurvivor	osur	-3.42%	9.59	9.75	-0.34	187,867	9.88	9.46		10.10	3.18			$464m			-0.08	
yahoo-finance	osur	3.42%	9.59	9.54	0.34	192,138	9.88	9.46	9.93	10.10	3.18			447.74m			-0.08	
ycharts-com	osur	-3.32%	9.60		-0.33					10.10	3.18			447.65m	0.00%		-0.09	
zacks	osur	(-3.42%)	9.59		-0.34	vol.  192,138	9.88	9.46		10.10	3.18			463.61 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
bostonmerchant	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
business-insider	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
chron	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
cio-com	adct	-0.49%	1,848 aed	1857.15	-9.020	1,857	1869.81	1847.36	1857.15	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	43.85	+0.00	117008	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
finance-abc7chicago-com	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
financial-content	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	-5.01 %	$31.66	$32.74	-1.67	1773.30k	$32.83	$31.62	$33.33						%			
marketwatch	adct																	
minyanville	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	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	8.37						0.00	
renewable-energy-world	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
stocknod	adct	-0.4857%	1,848 aed	1848.13	-9.020	1,857	null	null	-9.02	1869.81	1847.36	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	$43.85		117,008	$12.74	$12.74	$12.74	$12.76	$5.18		16.33				$0.78	
thecramerreport	adct		0.00															
thestree	adct	0.0%	$12.74	12.76	0.0	917202	12.76	12.74	12.74	-12.76	5.18	9.7155925e7		1.237766485e9				
tickerspy	adct	0.00%	$12.74	12.76	0.00	917,002	12.76	12.74	12.74	12.76	5.18		16.3		0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	-0.94	10.5	10.5	-0.1	303529	10.7274	10.34										
barchart	mcrl	-0.94%	10.50	10.50	-0.10	313,592	10.72	10.34	10.60	14.94	8.73		13.49	$650.58 m	1.3%	$0.14	+0.80	
barrons	mcrl	0.94%	10.50	10.50	-0.10	303,529	10.727	10.34				62.56 million		$670.79 million	1.33%	$0.04		
bloomberg	mcrl	-0.943%	10.500	10.500	-0.100	303,529	10.727	10.340		14.98	8.80	62.168mil	13.125	652.760mil	1.333	0.040 regular cash	0.800	
boston-com	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
bostonmerchant	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
business-insider	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
chron	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
cio-com	mcrl	-0.94%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613	13.12	653m	1.3	0.14		
cnn-money	mcrl	-0.94%	10.50	10.50	-0.10	303,529	10.73	10.34	10.60				13.1	$652.8m	1.33%			
easystockalterts	mcrl	-0.95%	10.50	10.50	-0.10	303529	10.73	10.34	10.60	14.98	8.80		13.13				0.80	
eresearch-fidelity-com	mcrl	-0.94%	10.5000	10.5000	-0.1000	303,529	10.7274	10.3400	10.6000	14.9800	8.8000	62,168,000	13.25	$658.98m	1.32%	$0.035000		
finance-abc7-com	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
financial-content	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	-0.9%	$10.50	10.50	-0.10	303,529	10.73	10.34	10.60	14.98	8.80	62 mil	13.1	653 mil	1.3	0.14	0.80	
finviz	mcrl	-0.94%	10.50			303,529			10.60	-29.72%	20.27%	62.17m	13.25	659.00m		0.14	0.80	
fool	mcrl	-0.94%	$10.50	$10.50	-0.10	297,932	$10.73	$10.34	$10.60	$14.98	$8.80		13.30	$652.76m	1.90%	0.14		
foxbusiness	mcrl		$10.50		-0.10	305,329			$10.60									
google-finance	mcrl	(-0.94%)	10.50	10.50	-0.10	303,529.00	10.73	10.34		14.98	8.80	62.17m	13.16	652.76m	1.33	0.04	0.80	
howthemarketworks	mcrl	-0.943%	10.5	10.5	-0.1	297,932	10.7274	10.34	10.6									
hpcwire	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
insidestocks	mcrl	-0.94%	10.50	10.50	-0.10	303529	10.73	10.34					price earnings ratio: 12.96					
investopedia	mcrl	-0.94 %	$10.50	10.50	-0.10				10.60									
investorguide	mcrl	-0.94%	10.50	10.57	-0.10		10.7274	10.34		14.98	8.80		13.42	652.8m			0.79	
marketintellisearch	mcrl	-0.94 %	$10.50	$10.57	-0.10	294.60k	$10.54	$10.34	$10.60			62.17m	13.25	0.66b	1.32 %		0.80	
marketwatch	mcrl	-0.94%	$10.50	open: 10.50	-0.10	6,909	$10.73	$10.34	$10.60	$14.98	$8.80		18.41	$670.79m	1.33%	0.04	0.57	
minyanville	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
msn-money	mcrl	-0.94%	10.50	10.50	-0.10	303,529	10.73	10.34	10.60	14.98	8.80	62.17 mil	13.29	658.98 mil	1.32%	0.14	0.80	
nasdaq-com	mcrl	0.94%	$ 10.50	$ 10.50	0.10	303,529	$ 10.7274	$ 10.34	$ 10.60	$ 14.98	$ 8.80	62,168,000	13.13	$ 652,764,000	1.32 %	$0.140000	$ 0.80	
optimum	mcrl	-0.94%	10.50 ( 4:00 pm edt)	10.50	-0.10	303,529	10.73	10.34	10.60	14.98	8.80	62.17m	13.1	652.8m	1.33	0.14	0.80	
paidcontent	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
pc-quote	mcrl	-0.94%	10.5	10.5	-0.10	303,529	10.7274	10.34	10.6	14.98	8.80	62,760,076	13.41772	658,981,000		0.035		
personal-wealth-biz	mcrl	-0.94%	10.50	10.57	-0.10	305,329	10.7274	10.34	10.60	14.98	8.80		13.42		1.32	0.14	0.79	
predictwallstreet	mcrl	-0.94%	10.50		-0.10	303,529												
raymond-james	mcrl	-0.94	10.50	10.50	-0.10	303,529	10.73	10.34	10.50	14.98	8.80		12.96				0.81	
renewable-energy-world	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
screamingmedia	mcrl	-0.94%	$	open: 10.50	-0.10	6,909	$10.73	$10.34	$10.60	$14.98	$8.80		18.41	$670.79m	1.33%	0.04	0.57	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	-0.94%	last trade: 10.50		change: -0.100								p/e ratio: 13.42					
smartmoney	mcrl	(-0.94%)	10.50	$10.50	-0.10	303,529	$10.73	$10.34	$10.60	$14.98	$8.80			659,000	1.32%	$0.04		
stocknod	mcrl	-0.9434%	10.50 usd	10.50	-0.1000	303,529	10.73	10.34	10.60	14.98	8.800	62,167,613						
stockpickr	mcrl	-0.94%	$10.50 -0.10 | -0.94%	10.50	-0.10	303.53k	10.73	10.34	10.60	14.98	8.80							
stocksmart	mcrl	%	$11.72	13.32		154,142	11.87	11.65										
stocktwits	mcrl	-0.94%	10.50		-0.10													
streetinsider-com	mcrl	0.94%	10.50	$10.50	-0.1	303,529	$10.73	$10.34	$10.60	$14.98	$8.80		13.13				$0.80	
thecramerreport	mcrl		10.50	10.57	-0.10	303529	10.7274	10.34										
thestree	mcrl	-0.94%	$10.5	10.5	-0.1	303529	10.73	10.34	10.6	-14.98	8.8	6.2167613e7		6.70788544e8				
tickerspy	mcrl	-0.94%	$10.50	10.50	-0.10	303,529	10.73	10.34	10.60	14.98	8.80		13.4	658.4m	1.32%	$0.04		
tmx-quotemedia	mcrl	-0.94%	10.500	10.500	-0.100	305,329	10.727	10.340	10.600	14.980	8.800	62,167,613	13.30	652,759,937	1.321	0.035 usd	0.80	
updown	mcrl	-0.94%	$10.50	$10.50	-$0.10	296,620	$10.73	$10.34	$10.60	$14.98	$8.80	62.16b	13.11	$659m			0.81	
wallstreetsurvivor	mcrl	-0.94%	10.50	10.50	-0.10	297,932	10.73	10.34		14.98	8.80		13.30	$659m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	0.94%	10.50	10.57	0.10	303,529	10.73	10.34	10.60	14.98	8.80		13.29	652.75m	1.30%	0.14	0.79	
ycharts-com	mcrl	-1.13%	10.50		-0.12					14.98	8.80		13.29	650.58m	1.31%		0.79	
zacks	mcrl	(-0.94%)	10.50		-0.10	vol.  303,529	10.73	10.34		14.98	8.80		13.25	658.98 m	1.32	0.14	.8	
advfn	chg	-1.04	53.07	53.11	-0.56	20458	53.43	53.02										
barchart	chg	-1.04%	53.07	53.11	-0.56	20,458	53.43	53.02	53.63	54.36	37.79		20.50	$828.95 m	3.99%	$2.16	+2.19	
barrons	chg	1.04%	53.07	53.11	-0.56	18,770	53.43	53.02				15.95 million		$840.98 million	4.07%	$0.54		
bloomberg	chg	-1.044%	53.070	53.110	-0.560	20,458	53.430	53.020		54.80	39.46	15.542mil	19.440	824.834mil	4.066	0.540 regular cash	2.730	
boston-com	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
bostonmerchant	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
business-insider	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
chron	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
cio-com	chg	-1.04%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371	24.34	825m	4	2.16		
cnn-money	chg	-1.04%	53.07	53.11	-0.56	18,770	53.43	53.02	53.63				24.3	$824.8m	4.07%			
easystockalterts	chg	-1.05%	53.07	53.11	-0.56	20458	53.43	53.02	53.63	54.80	39.26		24.34				2.18	
eresearch-fidelity-com	chg	-1.04%	53.0700	53.1100	-0.5600	20,458	53.4300	53.0200	53.6300	54.8000	39.4600	15,621,000	24.60	$837.75m	4.03%	$0.540000		
finance-abc7-com	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
finance-abc7chicago-com	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
financial-content	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
finapps-forbes-com	chg	-1.0%	$53.07	53.11	-0.56	20,458	53.43	53.02	53.63	54.80	39.46	16 mil		829 mil	4.1	2.16		
finviz	chg	-1.04%	53.07			20,458			53.63	-2.37%	40.46%	15.62m	24.49	837.70m		2.16	2.19	
fool	chg	-1.04%	$53.07	$53.11	-0.56	20,458	$53.43	$53.02	$53.63	$54.80	$39.46		24.50	$824.83m	5.40%	2.16		
foxbusiness	chg		$53.07		-0.56	21,013			$53.63									
google-finance	chg	(-1.04%)	53.07	53.11	-0.56	20,458.00	53.43	53.02		54.80	39.46	15.54m	24.24	824.83m	4.07	0.54	2.19	
howthemarketworks	chg	-1.044%	53.07	53.11	-0.56	18,770	53.43	53.02	53.63									
hpcwire	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
insidestocks	chg	-1.04%	53.07	53.11	-0.56	18770	53.43	53.02										
investopedia	chg	-1.04 %	$53.07	53.11	-0.56				53.63									
investorguide	chg	-1.04%	53.07	53.11	-0.56		53.22	53.11		54.44	37.75		24.39	824.8m			2.199	
marketintellisearch	chg	-1.04 %	$53.07	$0.00	-0.56	15.20k	$53.43	$53.02	$53.63			15.62m	24.49	0.84b	4.03 %		2.19	
marketwatch	chg	-1.04%	$53.07	open: 53.11	-0.56	1,688	$53.43	$53.02	$53.63	$54.80	$39.46		24.13	$840.98m	4.07%	0.54	2.20	
minyanville	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
msn-money	chg	-1.04%	53.07	53.11	-0.56	20,458	53.43	53.02	53.63	54.80	39.46	15.62 mil	24.12	837.74 mil	4.03%	2.16	2.20	
nasdaq-com	chg	1.04%	$ 53.07		0.56	20,458	$ 53.43	$ 53.02	$ 53.63	$ 54.80	$ 39.46	15,542,000	24.23	$ 824,813,940	4.03 %	$2.160000	$ 2.19	
optimum	chg	-1.04%	53.07 ( 4:15 pm edt)	53.11	-0.56	20,458	53.43	53.02	53.63	54.80	39.26	15.54m	24.3	824.8m	4.07	2.16	2.18	
paidcontent	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
pc-quote	chg	-1.04%	53.07	53.11	-0.56	20,458	53.43	53.02	53.63	54.80	39.46	15,706,002	24.37727	833,518,000		0.54		
personal-wealth-biz	chg	-1.04%	53.07	53.11	-0.56	21,013	53.43	53.02	53.63	54.44	37.75		24.39		4.03	2.16	2.199	
predictwallstreet	chg	-1.04%	53.07		-0.56	20,458												
raymond-james	chg	-1.04	53.07	53.11	-0.56	20,458	53.43	53.02	53.07	54.80	39.46		24.01				2.21	
renewable-energy-world	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
screamingmedia	chg	-1.04%	$	open: 53.11	-0.56	1,688	$53.43	$53.02	$53.63	$54.80	$39.46		24.13	$840.98m	4.07%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	-1.04%	last trade: 53.07		change: -0.560								p/e ratio: 24.39					
smartmoney	chg	(-1.04%)	53.07	$53.11	-0.56	20,458	$53.43	$53.02	$53.63	$54.80	$39.46			833,500	4.03%	$0.54		
stocknod	chg	-1.044%	53.07 usd	53.11	-0.5600	20,458	53.43	53.02	53.63	54.80	39.46	15,542,371						
stockpickr	chg	-1.04%	$53.07 -0.56 | -1.04%	53.11	-0.56	20.46k	53.43	53.02	53.63	54.80	39.46							
stocksmart	chg	%	$53	49.16		2,817	54.25	53										
stocktwits	chg	-1.03%	53.08		-0.55													
streetinsider-com	chg	1.04%	53.07	$53.11	-0.56	20,458	$53.43	$53.02	$53.63	$54.80	$39.26		24.34				$2.18	
thecramerreport	chg		53.07		-0.56	20458	53.43	53.02										
thestree	chg	-1.04%	$53.07	53.11	-0.56	20458	53.43	53.02	53.63	-54.8	39.46	1.5542371e7		8.40997695e8				
tickerspy	chg	-1.04%	$53.07	53.11	-0.56	20,458	53.43	53.02	53.63	54.80	39.46		24.4	837.7m	4.03%	$0.54		
tmx-quotemedia	chg	-1.04%	53.070	53.110	-0.560	21,013	53.430	53.020	53.630	54.800	39.460	15,542,371	24.50	824,833,629	4.028	0.540 usd	2.19	
updown	chg	-1.04%	$53.07	$53.11	-$0.56	18,770	$53.43	$53.02	$53.63	$54.80	$39.46	15.54b	27.54	$834m			1.95	
wallstreetsurvivor	chg	-1.04%	53.07	53.11	-0.56	18,770	53.43	53.02		54.80	40.17		24.50	$834m	4.00%	2.16 -	2.41	
yahoo-finance	chg	1.04%	53.07		0.56	20,458	53.43	53.02	53.63	54.80	39.46		24.13	824.81m	4.00%	2.16	2.20	
ycharts-com	chg	-1.03%	53.08		-0.55					54.44	39.46		24.13	829.11m	4.24%		2.20	
zacks	chg	(-1.04%)	53.07		-0.56	vol.  20,458	53.43	53.02		54.80	39.26		20.31	833.52 m	4.03	2.16	2.64	
advfn	chh	-2.50	33.17	33.68	-0.85	139642	33.71	32.94										
barchart	chh	-2.50%	33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.19	30.21		18.95	$1.98 b	2.13%	$0.74	+1.79	
barrons	chh	2.50%	33.17	33.68	-0.85	139,642	33.71	32.94				59.04 million		$2.07 billion	2.23%	$0.18		
bloomberg	chh	-2.499%	33.170	33.680	-0.850	139,642	33.710	32.940		41.42	30.82	59.807mil	18.225	1,983.799mil	2.231	0.185 regular cash	1.820	
boston-com	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
bostonmerchant	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
business-insider	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
chron	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
cio-com	chh	-2.50%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015	16.18	2b	2.2	0.74		
cnn-money	chh	-2.50%today&rsquo;s change	33.17data as of 4:01pm et	33.68	-0.85	139,642	33.71	32.94	34.02				16.2	$2.0b	2.23%			
easystockalterts	chh	-2.52%	33.17	33.68	-0.85	139642	33.71	32.94	34.02	41.42	30.68		16.18				2.05	
eresearch-fidelity-com	chh	-2.50%	33.1700	33.6800	-0.8500	139,642	33.7100	32.9400	34.0200	41.4200	30.6800	59,807,000	19.01	$2.03b	2.18%	$0.185000		
finance-abc7-com	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
finance-abc7chicago-com	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
financial-content	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
finapps-forbes-com	chh	-2.5%	$33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	30.68	60 mil	18.5	2 bil	2.2	0.74	1.79	
finviz	chh	-2.50%	33.17			139,642			34.02	-19.47%	10.34%	59.81m	18.53	1.98b		0.74	1.79	
fool	chh	-2.50%	$33.17	$33.68	-0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.68		16.60	$1.98b	2.30%	0.74		
foxbusiness	chh		$33.17		-0.85	139,642			$34.02									
google-finance	chh	(-2.50%)	33.17	33.68	-0.85	139,642.00	33.71	32.94		41.42	30.68	59.47m	18.53	1.97b	2.23	0.19	1.79	
howthemarketworks	chh	-2.499%	33.17	33.68	-0.85	139,642	33.71	32.94	34.02									
hpcwire	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
insidestocks	chh	-2.50%	33.17	33.68	-0.85	139642	33.71	32.94					price earnings ratio: 19.74					
investopedia	chh	-2.50 %	$33.17	33.68	-0.85				34.02									
investorguide	chh	-2.50%	33.17	33.68	-0.85		33.71	32.95		41.42	29.25		18.90	1.980b			1.80	
marketintellisearch	chh	-2.5 %	$33.17	$33.68	-0.85	138.20k	$33.71	$32.94	$34.02			59.81m	19.01	2.03b	2.18 %		1.79	
marketwatch	chh	-2.50%	$33.17	open: 33.68	-0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.82		18.32	$2.07b	2.23%	0.19	1.81	
minyanville	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
msn-money	chh	-2.50%	33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	30.68	59.81 mil	18.43	2.03 bil	2.18%	0.74	1.79	
nasdaq-com	chh	2.5%	$ 33.17		0.85	139,642	$ 33.71	$ 32.94	$ 34.02	$ 41.42	$ 30.68	59,807,000	18.53	$ 1,983,798,190	2.18 %	$0.740000	$ 1.79	
optimum	chh	-2.50%	33.17 ( 4:15 pm edt)	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	30.68	59.81m	16.2	2.0b	2.23	0.74	2.05	
paidcontent	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
pc-quote	chh	-2.50%	33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	30.68	61,339,590	18.9	2,034,634,000		0.185		
personal-wealth-biz	chh	-2.50%	33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	29.25		18.90		2.18	0.74	1.80	
predictwallstreet	chh	-2.50%	33.17		-0.85	139,642												
raymond-james	chh	-2.50	33.17	33.68	-0.85	139,642	33.71	32.94	33.17	41.42	30.82		18.43				1.80	
renewable-energy-world	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
screamingmedia	chh	-2.50%	$	open: 33.68	-0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.82		18.32	$2.07b	2.23%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	-2.50%	last trade: 33.17		change: -0.850								p/e ratio: 18.9					
smartmoney	chh	(-2.50%)	33.17	$33.68	-0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.68			2,034,600	2.18%	$0.19		
stocknod	chh	-2.499%	33.17 usd	33.68	-0.8500	139,642	33.71	32.94	34.02	41.42	30.68	59,807,015						
stockpickr	chh	-2.50%	$33.17 -0.85 | -2.50%	33.68	-0.85	139.64k	33.71	32.94	34.02	41.42	30.68							
stocksmart	chh	%	$34.91	38.52		10,823	35.63	34.89										
stocktwits	chh	-2.50%	33.17		-0.85													
streetinsider-com	chh	2.5%	33.17	$33.68	-0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.68		16.18				$2.05	
thecramerreport	chh		33.17	33.68	-0.85	139642	33.71	32.94										
thestree	chh	-2.5%	$33.17	33.68	-0.85	139642	33.71	32.94	34.02	-41.42	30.68	5.9807015e7		2.07350921e9				
tickerspy	chh	-2.50%	$33.17	33.68	-0.85	139,642	33.71	32.94	34.02	41.42	30.68		18.9	2.0b	2.18%	$0.18		
tmx-quotemedia	chh	-2.50%	33.170	33.680	-0.850	139,642	33.710	32.940	34.020	41.420	30.821	59,807,015	16.60	1,983,798,688	2.175	0.185 usd	2.05	
updown	chh	-2.50%	$33.17	$33.68	-$0.85	139,642	$33.71	$32.94	$34.02	$41.42	$30.82	59.80b	18.69	$2.03b			1.82	
wallstreetsurvivor	chh	-2.50%	33.17	33.68	-0.85	139,642	33.71	32.94		41.42	31.93		16.60	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	2.50%	33.17	33.68	0.85	139,642	33.71	32.94	34.02	41.42	30.68		18.43	1.98b	2.20%	0.74	1.80	
ycharts-com	chh	-2.50%	33.17		-0.85					41.42	30.82							
zacks	chh	(-2.50%)	33.17		-0.85	vol.  139,642	33.71	32.94		41.42	30.68		18.59	2.03 b	2.18	0.74	1.83	
advfn	mcri	-2.91	10.02	10.23	-0.3	17395	10.39	10.0										
barchart	mcri	-2.91%	10.02	10.39	-0.30	19,175	10.39	10.00	10.32	13.51	8.77		22.68	$161.72 m			+0.45	
barrons	mcri	2.91%	10.02	10.23	-0.30	17,395	10.39	10.00				16.21 million		$172.03 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-2.907%	10.020	10.230	-0.300	17,395	10.390	10.000		13.51	8.77	16.138mil	21.319	161.704mil			0.470	
boston-com	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
bostonmerchant	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
business-insider	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
chron	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
cio-com	mcri	-2.91%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158	22.27	162m				
cnn-money	mcri	-2.91%	10.02	10.39	-0.30	17,395	10.39	10.00	10.32				19.6	$161.7m				
easystockalterts	mcri	-2.93%	10.02	10.23	-0.30	17395	10.39	10.00	10.32	13.51	8.77		22.27				0.45	
eresearch-fidelity-com	mcri	-2.91%	10.0200	10.2300	-0.3000	17,395	10.3900	10.0000	10.3200	13.5100	8.7700	16,138,000	22.93	$166.54m				
finance-abc7-com	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
financial-content	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-2.9%	$10.02	10.23	-0.30	17,395	10.39	10.00	10.32	13.51	8.77	16 mil	22.3	162 mil	0.0	0.00	0.45	
finviz	mcri	-2.91%	10.02			17,395			10.32	-25.83%	14.25%	16.14m	22.93	166.56m			0.45	
fool	mcri	-2.91%	$10.02	$10.23	-0.30	17,395	$10.39	$10.00	$10.32	$13.51	$8.77		22.90	$161.70m				
foxbusiness	mcri		$10.02		-0.30	17,713			$10.32									
google-finance	mcri	(-2.91%)	10.02	10.23	-0.30	17,395.00	10.39	10.00		13.51	8.77	16.14m	22.16	161.70m			0.45	
howthemarketworks	mcri	-2.907%	10.02	10.23	-0.3	16,366	10.39	10	10.32									
hpcwire	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
insidestocks	mcri	-2.91%	10.02	10.39	-0.30	17395	10.39	10.00					price earnings ratio: 22.27					
investorguide	mcri	-2.91%	10.02	10.23	-0.30		10.39	10.00		13.51	8.86		22.93	161.7m			0.45	
marketintellisearch	mcri	-2.91 %	$10.02	$10.23	-0.30	18.20k	$10.39	$10.00	$10.32			16.14m	22.93	0.17b	0.0 %		0.45	
marketwatch	mcri	-2.91%	$10.02	open: 10.23	-0.30	1,029	$10.39	$10.00	$10.32	$13.51	$8.77		22.17	$172.03m			0.45	
minyanville	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
msn-money	mcri	-2.91%	10.02	10.23	-0.30	17,395	10.39	10.00	10.32	13.51	8.77	16.14 mil	22.27	166.55 mil			0.45	
nasdaq-com	mcri	2.91%	$ 10.02	$ 10.23	0.30	17,395	$ 10.39	$ 10	$ 10.32	$ 13.51	$ 8.77	16,138,000	22.27	$ 161,702,760			$ 0.45	
optimum	mcri	-2.91%	10.02 ( 4:30 pm edt)	10.23	-0.30	17,395	10.39	10.00	10.32	13.51	8.77	16.14m	22.3	161.7m			0.45	
paidcontent	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
pc-quote	mcri	-2.91%	10.02	10.23	-0.30	17,395	10.39	10.0	10.32	13.51	8.77	16,621,178	22.93333	166,544,000				
personal-wealth-biz	mcri	-2.91%	10.02	10.23	-0.30	17,713	10.39	10.00	10.32	13.51	8.86		22.93			0.00	0.45	
predictwallstreet	mcri	-2.91%	10.02		-0.30	17,395												
raymond-james	mcri	-2.91	10.02	10.23	-0.30	17,395	10.39	10.00	10.02	13.51	8.77		21.78				0.46	
renewable-energy-world	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
screamingmedia	mcri	-2.91%	$	open: 10.23	-0.30	1,029	$10.39	$10.00	$10.32	$13.51	$8.77		22.17	$172.03m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-2.91%	last trade: 10.02		change: -0.300								p/e ratio: 22.93					
smartmoney	mcri	(-2.91%)	10.02	$10.23	-0.30	17,395	$10.39	$10.00	$10.32	$13.51	$8.77			166,500	0.00%	$0.00		
stocknod	mcri	-2.907%	10.02 usd	10.23	-0.3000	17,395	10.39	10.00	10.32	13.51	8.770	16,138,158						
stockpickr	mcri	-2.91%	$10.02 -0.30 | -2.91%	10.23	-0.30	17.40k	10.39	10.00	10.32	13.51	8.77							
stocksmart	mcri	%	$9.12	12.92		2,676	9.29	9.12										
stocktwits	mcri	-3.00%	10.01		-0.31													
streetinsider-com	mcri	2.91%	10.02	$10.23	-0.3	17,395	$10.39	$10.00	$10.32	$13.51	$8.77		22.27				$0.45	
thecramerreport	mcri		10.02	10.23	-0.30	17395	10.39	10.00										
thestree	mcri	-2.91%	$10.02	10.23	-0.3	17395	10.39	10.0	10.32	-13.51	8.77	1.6138158e7		1.72032764e8				
tickerspy	mcri	-2.91%	$10.02	10.23	-0.30	16,366	10.39	10.00	10.32	13.51	8.77		22.9	166.5m	0.00%	$0.00		
tmx-quotemedia	mcri	-2.91%	10.020	10.230	-0.300	17,713	10.390	10.000	10.320	13.510	8.770	16,138,158	22.90	161,704,343			0.45	
updown	mcri	-2.91%	$10.02	$10.23	-$0.30	16,260	$10.39	$10.00	$10.32	$13.51	$8.77	16.13b	22.71	$167m			0.45	
wallstreetsurvivor	mcri	-2.91%	10.02	10.23	-0.30	16,366	10.39	10.00		13.51	8.77		22.90	$167m			0.51	
yahoo-finance	mcri	2.91%	10.02	10.23	0.30	17,395	10.39	10.00	10.32	13.51	8.77		22.27	161.70m			0.45	
ycharts-com	mcri	-3.38%	10.01		-0.35					13.51	8.77		22.24	161.56m	0.00%		0.45	
zacks	mcri	(-2.91%)	10.02		-0.30	vol.  17,395	10.39			13.51	8.77		21.96	166.54 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	16.47	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	40.50	+0.00	12313	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	16.47	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(0.00%)	8.70	8.65	0.00	137,147.00	8.71	8.55		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	16.47	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	-2.3 %	$23.82	$23.73	-0.56	726.40k	$24.11	$23.49	$24.38						%			
marketwatch	atac	-0.82%	tl12.10	open: 12.20	-0.10	15,384	tl12.20	tl12.00	tl12.20	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	16.47	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	16.47	20,153,848						
screamingmedia	atac	-0.82%	tl	open: 12.20	-0.10	15,384	tl12.20	tl12.00	tl12.20	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	16.47	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	$40.50		12,313	$24.99	$24.99	$24.99	$25.00	$14.95		13.88				$1.80	
thecramerreport	atac		0.00															
thestree	atac	0.16%	$24.99	24.97	0.04	1123355	25.0	24.96	24.95	-25.0	14.95	2.0154374e7		5.03644662e8				
tickerspy	atac	0.00%	$24.99	24.97	0.00	1,123,355	25.00	24.96	24.99	25.00	14.95		14.0		0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	-2.09	10.78	10.84	-0.23	51701	11.146	10.7402										
barchart	ksws	-2.09%	10.78	10.84	-0.23	56,583	11.15	10.74	11.01	13.19	8.75		0.00	$381.40 m			-2.07	
barrons	ksws	2.09%	10.78	10.84	-0.23	51,701	11.146	10.74				35.22 million		$397.17 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	-2.089%	10.780	10.840	-0.230	51,701	11.146	10.740		13.19	8.75	27.390mil		381.393mil			-2.010	
boston-com	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
bostonmerchant	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
business-insider	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
chron	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
cio-com	ksws	-2.09%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988		295m				
cnn-money	ksws	-2.09%	10.78	10.84	-0.23	48,831	11.15	10.74	11.01				nm	$295.3m				
easystockalterts	ksws	-2.12%	10.78	10.84	-0.23	51701	11.15	10.74	11.01	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	-2.09%	10.7800	10.8400	-0.2300	51,701	11.1460	10.7402	11.0100	13.1900	8.7500	35,430,000	nm	$390.08m				
finance-abc7-com	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
financial-content	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	-2.1%	$10.78	10.84	-0.23	51,701	11.15	10.74	11.01	13.19	8.75	27 mil		295 mil	0.0	0.00	-2.07	
finviz	ksws	-2.09%	10.78			51,701			11.01	-18.27%	23.20%	35.43m		390.08m			-2.08	
fool	ksws	-2.09%	$10.78	$10.84	-0.23	48,731	$11.15	$10.74	$11.01	$13.19	$8.75		0.00	$381.93m	2.20%	0.20		
foxbusiness	ksws		$10.78		-0.23	51,701			$11.01									
google-finance	ksws	(-2.09%)	10.78	10.84	-0.23	51,701.00	11.15	10.74		13.19	8.75	35.43m		381.93m			-2.08	
howthemarketworks	ksws	-2.089%	10.78	10.84	-0.23	48,831	11.146	10.7402	11.01									
hpcwire	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
insidestocks	ksws	-2.09%	10.78	10.84	-0.23	47231	11.15	10.74										
investopedia	ksws	-2.09 %	$10.78	10.84	-0.23				11.01									
investorguide	ksws	-2.09%	10.78	10.97	-0.23		11.146	10.7402		13.19	8.75			381.9m			-2.088	
marketintellisearch	ksws	-2.09 %	$10.78	$10.97	-0.23	48.30k	$11.15	$10.74	$11.01			35.43m	0.00	0.39b	0.0 %		-2.08	
marketwatch	ksws	-2.09%	$10.78	open: 10.84	-0.23	2,970	$11.15	$10.74	$11.01	$13.19	$8.75			$397.17m				
minyanville	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
msn-money	ksws	-2.09%	10.78	10.84	-0.23	51,701	11.15	10.74	11.01	13.19	8.75	35.43 mil	-5.16	390.08 mil			-2.08	
nasdaq-com	ksws	2.09%	$ 10.78	$ 10.84	0.23	51,701	$ 11.146	$ 10.7402	$ 11.01	$ 13.19	$ 8.75	27,390,000		$ 295,264,200	1.82 %	$0.200000	$ -2.07	
optimum	ksws	-2.09%	10.78 ( 4:00 pm edt)	10.84	-0.23	51,701	11.15	10.74	11.01	13.19	8.75	27.39m		295.3m	1.86	0.20	-2.08	
paidcontent	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
pc-quote	ksws	-2.09%	10.78	10.84	-0.23	51,701	11.146	10.7402	11.01	13.19	8.75	27,974,388	-5.26794	301,564,000		0.05		
personal-wealth-biz	ksws	-2.09%	10.78	10.97	-0.23	51,701	11.146	10.7402	11.01	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	-2.09%	10.78		-0.23	51,701												
raymond-james	ksws	-2.09	10.78	10.84	-0.23	51,701	11.15	10.74	10.78	13.19	8.75						-2.07	
renewable-energy-world	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
screamingmedia	ksws	-2.09%	$	open: 10.84	-0.23	2,970	$11.15	$10.74	$11.01	$13.19	$8.75			$397.17m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	-2.09%	last trade: 10.78		change: -0.230													
smartmoney	ksws	(-2.09%)	10.78	$10.84	-0.23	51,701	$11.15	$10.74	$11.01	$13.19	$8.75			301,600	0.00%	$0.05		
stocknod	ksws	-2.089%	10.78 usd	10.84	-0.2300	51,701	11.15	10.74	11.01	13.19	8.750	27,389,988						
stockpickr	ksws	-2.09%	$10.78 -0.23 | -2.09%	10.84	-0.23	51.70k	11.15	10.74	11.01	13.19	8.75							
stocksmart	ksws	%	$10.7	12.51		10,560	11.29	10.69										
stocktwits	ksws	-2.09%	10.78		-0.23													
streetinsider-com	ksws	2.09%	10.78	$10.84	-0.23	51,701	$11.15	$10.74	$11.01	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.78	10.97	-0.23	51701	11.146	10.7402										
thestree	ksws	-2.09%	$10.78	10.84	-0.23	51701	11.15	10.74	11.01	-13.19	8.75	3.5429512e7		3.07041765e8				
tickerspy	ksws	-2.09%	$10.78	10.84	-0.23	51,701	11.15	10.74	11.01	13.19	8.75		-5.3	390.0m	0.00%	$0.05		
tmx-quotemedia	ksws	-2.09%	10.780	10.840	-0.230	51,701	11.146	10.740	11.010	13.190	8.750	35,429,512		381,930,139			-2.08	
updown	ksws	-2.09%	$10.78	$10.84	-$0.23	47,265	$11.15	$10.74	$11.01	$13.19	$8.75	35.43b		$390m			-2.08	
wallstreetsurvivor	ksws	-2.09%	10.78	10.84	-0.23	48,831	11.15	10.74		13.19	8.75			$302m			-1.94	
yahoo-finance	ksws	2.09%	10.78	10.97	0.23	51,701	11.15	10.74	11.01	13.19	8.75			381.92m			-2.09	
ycharts-com	ksws	-2.09%	10.78		-0.23					13.19	8.75			381.40m	0.00%		-2.09	
zacks	ksws	(-2.09%)	10.78		-0.23	vol.  51,701	11.15	10.74		13.19	8.75			390.08 m	0.00	0.00	-1.98	
advfn	chs	-3.47	15.56	15.93	-0.56	1854517	16.03	15.49										
barchart	chs	-3.47%	15.56	15.93	-0.56	1,854,417	16.03	15.49	16.12	16.25	8.10		22.79	$2.75 b	1.24%	$0.20	+0.71	
barrons	chs	3.47%	15.56	15.93	-0.56	1.851m	16.03	15.49				178.03 million		$2.85 billion	1.29%	$0.05		
bloomberg	chs	-3.474%	15.560	15.930	-0.560	1,854,417	16.030	15.490		16.25	8.22	176.195mil	21.611	2,741.596mil	1.157	0.050 regular cash	0.720	
boston-com	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
bostonmerchant	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
business-insider	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
chron	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
cio-com	chs	-3.47%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109	22.23	3b	1.2	0.2		
cnn-money	chs	-3.47%	15.56	15.93	-0.56	1,855,579	16.03	15.49	16.12				22.2	$2.7b	1.29%			
easystockalterts	chs	-3.52%	15.56	15.93	-0.56	1854417	16.03	15.49	16.12	16.25	8.22		22.23				0.70	
eresearch-fidelity-com	chs	-3.47%	15.5600	15.9300	-0.5600	1,854,417	16.0300	15.4900	16.1200	16.2500	8.2200	176,195,000	22.70	$2.84b	1.24%	$0.050000		
finance-abc7-com	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
finance-abc7chicago-com	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
financial-content	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
finapps-forbes-com	chs	-3.5%	$15.56	15.93	-0.56	1,854,417	16.03	15.49	16.12	16.25	8.22	176 mil	21.9	3 bil	1.3	0.20	0.71	
finviz	chs	-3.47%	15.56			1,854,417			16.12	-4.25%	92.21%	176.20m	22.23	2.74b		0.20	0.70	
fool	chs	-3.47%	$15.56	$15.93	-0.56	1,854,417	$16.03	$15.49	$16.12	$16.25	$8.22		23.00	$2.74b		0.20		
foxbusiness	chs		$15.56		-0.56	1,854,417			$16.12									
google-finance	chs	(-3.47%)	15.56	15.93	-0.56	1.85m	16.03	15.49		16.25	8.22	176.20m	22.15	2.74b	1.29	0.05	0.70	
howthemarketworks	chs	-3.474%	15.56	15.93	-0.56	1,850,934	16.03	15.49	16.12									
hpcwire	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
insidestocks	chs	-3.47%	15.56	15.93	-0.56	1854417	16.03	15.49					price earnings ratio: 21.92					
investopedia	chs	-3.47 %	$15.56	15.93	-0.56				16.12									
investorguide	chs	-3.54%	15.55	15.93	-0.57		15.96	15.90		15.64	8.22		23.06	2.740b			0.699	
marketintellisearch	chs	-3.47 %	$15.56	$0.00	-0.56	1837.60k	$16.03	$15.49	$16.12			176.20m	23.03	2.84b	1.24 %		0.70	
marketwatch	chs	-3.47%	$15.14	open: 15.93	-0.56	3,904	$16.03	$15.49	$16.12	$16.25	$8.22		21.80	$2.85b	1.29%	0.05	0.71	
minyanville	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
msn-money	chs	-3.47%	15.56	15.93	-0.56	1.85 mil	16.03	15.49	16.12	16.25	8.22	176.20 mil	22.23	2.84 bil	1.24%	0.20	0.70	
nasdaq-com	chs	3.47%	$ 15.56		0.56	1,854,417	$ 16.03	$ 15.49	$ 16.12	$ 16.25	$ 8.22	176,195,000	21.92	$ 2,741,594,200	1.24 %	$0.200000	$ 0.71	
optimum	chs	-3.47%	15.56 ( 4:15 pm edt)	15.93	-0.56	1,854,417	16.03	15.49	16.12	16.25	8.22	176.20m	22.2	2.7b	1.29	0.20	0.70	
paidcontent	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
pc-quote	chs	-3.47%	15.56	15.93	-0.56	1,854,417	16.03	15.49	16.12	16.25	8.22	182,536,208	23.02857	2,840,263,000		0.05		
personal-wealth-biz	chs	-3.47%	15.56	15.93	-0.56	1,854,417	16.03	15.49	16.12	15.64	8.22		23.06		1.05	0.17	0.699	
predictwallstreet	chs	-3.47%	15.56		-0.56	1,854,417												
raymond-james	chs	-3.47	15.56	15.93	-0.56	1,854,417	16.03	15.49	15.56	16.25	8.22		21.92				0.71	
renewable-energy-world	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
screamingmedia	chs	-3.47%	$	open: 15.93	-0.56	3,904	$16.03	$15.49	$16.12	$16.25	$8.22		21.80	$2.85b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	-3.47%	last trade: 15.56		change: -0.560								p/e ratio: 23.06					
smartmoney	chs	(-3.47%)	15.56	$15.93	-0.56	1,854,417	$16.03	$15.49	$16.12	$16.25	$8.22			2,840,300	1.24%	$0.05		
stocknod	chs	-3.474%	15.56 usd	15.93	-0.5600	1,854,417	16.03	15.49	16.12	16.25	8.220	176,195,109						
stockpickr	chs	-3.47%	$15.56 -0.56 | -3.47%	15.95	-0.56	1.85m	16.03	15.49	16.12	16.25	8.22							
stocksmart	chs	%	$14.64	12.04		275,719	15.19	14.62										
stocktwits	chs	-3.47%	15.56		-0.56													
streetinsider-com	chs	3.47%	15.56	$15.93	-0.56	1,854,417	$16.03	$15.49	$16.12	$16.25	$8.22		22.23				$0.70	
thecramerreport	chs		16.12	16.03	-0.06	2000658	16.12	15.83										
thestree	chs	-3.47%	$15.56	15.95	-0.56	1854417	16.03	15.49	16.12	-16.25	8.22	1.76195109e8		2.850836864e9				
tickerspy	chs	-3.47%	$15.56	15.93	-0.56	1,854,417	16.03	15.49	16.12	16.25	8.22		23.0	2.8b	1.24%	$0.05		
tmx-quotemedia	chs	-3.47%	15.560	15.930	-0.560	1,854,417	16.030	15.490	16.120	16.250	8.220	176,195,109	23.00	2,741,595,896	1.285	0.050 usd	0.70	
updown	chs	-3.47%	$15.56	$15.93	-$0.56	1,850,513	$16.03	$15.49	$16.12	$16.25	$8.22	176.19b	22.55	$2.84b			0.71	
wallstreetsurvivor	chs	-3.47%	15.56	15.93	-0.56	1,850,934	16.03	15.49		16.25	8.22		23.00	$3b	1.20%	0.16 -	0.64	
yahoo-finance	chs	3.47%	15.56	15.93	0.56	1,854,417	16.03	15.49	16.12	16.25	8.22		22.26	2.74b	1.20%	0.20	0.70	
ycharts-com	chs	-3.47%	15.56		-0.56					16.23	8.22		22.23	2.75b	1.45%		0.70	
zacks	chs	(-3.47%)	15.56		-0.56	vol.  1,854,417	16.03	15.49		16.25	8.22		22.7	2.84 b	1.24	0.20	.71	
advfn	inap	-1.39	7.08	7.11	-0.1	243386	7.23	7.05										
barchart	inap	-1.39%	7.08	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90		0.00	$368.30 m			-0.10	
barrons	inap	1.39%	7.08	7.11	-0.10	243,386	7.23	7.05				50.47 million		$383.08 million				
bloomberg	inap	-1.393%	7.080	7.110	-0.100	243,386	7.230	7.050		8.56	3.90	52.262mil		370.015mil			-0.080	
boston-com	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
bostonmerchant	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
business-insider	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
chron	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
cio-com	inap	-1.39%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023		370m				
cnn-money	inap	-1.39%	7.08	7.11	-0.10	243,386	7.23	7.05	7.18				nm	$370.0m				
easystockalterts	inap	-1.41%	7.08	7.11	-0.10	243386	7.23	7.05	7.18	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-1.39%	7.0800	7.1100	-0.1000	243,386	7.2300	7.0500	7.1800	8.5600	3.9000	52,262,000	nm	$375.24m				
finance-abc7-com	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
financial-content	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-1.4%	$7.08	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90	52 mil		370 mil	0.0	0.00	-0.10	
finviz	inap	-1.39%	7.08			243,386			7.18	-17.29%	81.54%	52.26m		375.23m			-0.10	
fool	inap	-1.39%	$7.08	$7.11	-0.10	238,960	$7.23	$7.05	$7.18	$8.56	$3.90		0.00	$370.02m				
foxbusiness	inap		$7.08		-0.10	243,386			$7.18									
google-finance	inap	(-1.39%)	7.08	7.11	-0.10	243,386.00	7.23	7.05		8.56	3.90	52.26m		370.02m			-0.10	
howthemarketworks	inap	-1.393%	7.08	7.11	-0.1	238,960	7.23	7.05	7.18									
hpcwire	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
insidestocks	inap	-1.39%	7.08	7.11	-0.10	243386	7.23	7.05					price earnings ratio: 118.00					
investopedia	inap	-1.39 %	$7.08	7.11	-0.10				7.18									
investorguide	inap	-1.39%	7.08	7.11	-0.10		7.23	7.05		8.56	3.90			354.9m			-0.096	
marketintellisearch	inap	-1.39 %	$7.08	$7.08	-0.10	248.10k	$7.22	$7.05	$7.18			52.26m	0.00	0.38b	0.0 %		-0.10	
marketwatch	inap	-1.39%	$7.08	open: 7.11	-0.10	4,426	$7.23	$7.05	$7.18	$8.56	$3.90			$383.08m				
minyanville	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
msn-money	inap	-1.39%	7.08	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90	52.26 mil	-78.67	375.24 mil			-0.10	
nasdaq-com	inap	1.39%	$ 7.08	$ 7.11	0.10	243,386	$ 7.23	$ 7.05	$ 7.18	$ 8.56	$ 3.90	52,262,000		$ 370,014,960			$ -0.10	
optimum	inap	-1.39%	7.08 ( 4:00 pm edt)	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90	52.26m		370.0m			-0.10	
paidcontent	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
pc-quote	inap	-1.39%	7.08	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90	53,000,169	-79.77778	375,241,000				
personal-wealth-biz	inap	-1.39%	7.08	7.08	-0.10	243,386	7.23	7.05	7.18	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-1.39%	7.08		-0.10	243,386												
raymond-james	inap	-1.39	7.08	7.11	-0.10	243,386	7.23	7.05	7.08	8.56	3.90						-0.10	
renewable-energy-world	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
screamingmedia	inap	-1.39%	$	open: 7.11	-0.10	4,426	$7.23	$7.05	$7.18	$8.56	$3.90			$383.08m				
scroli	inap	%				0												
simple-stock-quotes	inap	-1.39%	last trade: 7.08		change: -0.100													
smartmoney	inap	(-1.39%)	7.08	$7.11	-0.10	243,386	$7.23	$7.05	$7.18	$8.56	$3.90			375,200	0.00%	$0.00		
stocknod	inap	-1.393%	7.080 usd	7.110	-0.1000	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023						
stockpickr	inap	-1.39%	$7.08 -0.10 | -1.39%	7.11	-0.10	243.39k	7.23	7.05	7.18	8.56	3.90							
stocksmart	inap	%	$7.875	6		22,049	8.25	7.86										
stocktwits	inap	-1.46%	7.08		-0.10													
streetinsider-com	inap	1.39%	7.08	$7.11	-0.1	243,386	$7.23	$7.05	$7.18	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.08	7.08	-0.10	243386	7.23	7.05										
thestree	inap	-1.39%	$7.08	7.11	-0.1	243386	7.23	7.05	7.18	-8.56	3.9	5.2262023e7		3.83080629e8				
tickerspy	inap	-1.39%	$7.08	7.11	-0.10	243,386	7.23	7.05	7.18	8.56	3.90		-79.8	375.3m	0.00%	$0.00		
tmx-quotemedia	inap	-1.39%	7.080	7.110	-0.100	243,386	7.230	7.050	7.180	8.560	3.900	52,262,023		370,015,123			-0.10	
updown	inap	-1.39%	$7.08	$7.11	-$0.10	236,106	$7.23	$7.05	$7.18	$8.56	$3.90	52.26b		$375m			-0.10	
wallstreetsurvivor	inap	-1.39%	7.08	7.11	-0.10	238,960	7.23	7.05		8.56	3.90			$375m			-0.07	
yahoo-finance	inap	1.39%	7.08	7.08	0.10	243,386	7.23	7.05	7.18	8.56	3.90			354.88m			-0.10	
ycharts-com	inap	-1.46%	7.08		-0.10					8.56	3.90			368.04m	0.00%			
zacks	inap	(-1.39%)	7.08		-0.10	vol.  243,386	7.23	7.05		8.56	3.90			375.24 m	0.00	0.00	-.07	
advfn	smod	-0.11	9.17	9.17	-0.01	618815	9.18	9.17										
barchart	smod	-0.11%	9.17	9.17	-0.01	623,595	9.18	9.17	9.18	9.31	4.31		18.71	$597.24 m			+0.41	
barrons	smod	0.11%	9.17	9.17	-0.01	613,439	9.18	9.17				64.94 million		$597.88 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	-0.109%	9.170	9.170	-0.010	618,815	9.180	9.170		9.31	4.31	65.199mil	15.542	597.873mil			0.590	
boston-com	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
bostonmerchant	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
business-insider	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
chron	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
cio-com	smod	-0.11%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000		548m				
cnn-money	smod	-0.11%today&rsquo;s change	9.17data as of 4:00pm et	9.17	-0.01	613,439	9.18	9.17	9.18				16.7	$548.0m				
easystockalterts	smod	-0.11%	9.17	9.17	-0.01	618815	9.18	9.17	9.18	9.31	4.31						0.00	
eresearch-fidelity-com	smod	-0.11%	9.1700	9.1700	-0.0100	618,815	9.1800	9.1700	9.1800	9.3100	4.3100	65,199,000	22.39	$598.53m				
finance-abc7-com	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
financial-content	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
finapps-forbes-com	smod	-0.1%	$9.17	9.17	-0.01	618,815	9.18	9.17	9.18	9.31	4.31	65 mil	22.4	598 mil	0.0	0.00	0.41	
finviz	smod	-0.11%	9.17			618,815			9.18	-1.50%	112.76%	63.48m	21.86	582.75m			0.42	
fool	smod	-0.11%	$9.17	$9.17	-0.01	613,439	$9.18	$9.17	$9.18	$9.31	$4.31		22.40	$597.87m				
foxbusiness	smod		$9.17		-0.01	618,815			$9.18									
google-finance	smod	(-0.11%)	9.17	9.17	-0.01	618,815.00	9.18	9.17		9.31	4.31	65.20m	21.95	597.87m			0.42	
howthemarketworks	smod	-0.109%	9.17	9.17	-0.01	613,439	9.18	9.17	9.18									
hpcwire	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
insidestocks	smod	-0.11%	9.17	9.17	-0.01	618815	9.18	9.17					price earnings ratio: 13.69					
investopedia	smod	-0.11 %	$9.17	9.17	-0.01				9.18									
investorguide	smod	-0.11%	9.17	9.18	-0.01		9.18	9.17		9.31	4.31		22.01	597.9m			0.417	
marketintellisearch	smod	-0.11 %	$9.17	$9.18	-0.01	608.90k	$9.18	$9.17	$9.18			63.48m	21.86	0.58b	0.0 %		0.42	
marketwatch	smod	-0.11%	$9.17	open: 9.17	-0.01	6,647	$9.18	$9.17	$9.18	$9.31	$4.31		22.65	$597.88m			0.40	
minyanville	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
msn-money	smod	-0.11%	9.17	9.17	-0.01	618,815	9.18	9.17	9.18	9.31	4.31	65.20 mil	21.83	598.52 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.17	$ 9.17	0.01	618,815	$ 9.18	$ 9.17	$ 9.18	$ 9.31	$ 4.31	63,482,000	22.37	$ 582,129,940			$ 0.41	
optimum	smod	-0.11%	9.17 ( 4:00 pm edt)	9.17	-0.01	613,439	9.18	9.17	9.18	9.31	4.31	59.76m		548.0m				
paidcontent	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
pc-quote	smod	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	smod	-0.11%	9.17	9.18	-0.01	618,815	9.18	9.17	9.18	9.31	4.31		22.01			0.00	0.417	
predictwallstreet	smod	-0.11%	9.17		-0.01	618,815												
raymond-james	smod	-0.11	9.17	9.17	-0.01	618,815	9.18	9.17	9.17	9.31	4.31		21.33				0.43	
renewable-energy-world	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
screamingmedia	smod	-0.11%	$	open: 9.17	-0.01	6,647	$9.18	$9.17	$9.18	$9.31	$4.31		22.65	$597.88m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	-0.11%	last trade: 9.17		change: -0.010								p/e ratio: 22.01					
smartmoney	smod	(-0.11%)	9.17	$9.17	-0.01	618,815	$9.18	$9.17	$9.18	$9.31	$4.31			598,100	0.00%	$0.00		
stocknod	smod	-0.1089%	9.170 usd	9.170	-0.0100	618,815	9.180	9.170	9.180	9.310	4.310	59,755,000						
stockpickr	smod	-0.11%	$9.17 -0.01 | -0.11%	9.17	-0.01	618.82k	9.18	9.17	9.18	9.31	4.31							
stocksmart	smod	%	$9.2	5.79		74,771	9.22	9.19										
stocktwits	smod	-0.11%	9.17		-0.01													
streetinsider-com	smod	0.11%	9.17	$9.17	-0.01	618,815	$9.18	$9.17	$9.18	$9.31	$4.31						$0.00	
thecramerreport	smod		9.17	9.18	-0.01	618815	9.18	9.17										
thestree	smod	-0.11%	$9.17	9.17	-0.01	618815	9.18	9.17	9.18	-9.31	4.31	6.5198771e7		5.97447059e8				
tickerspy	smod	-0.11%	$9.17	9.17	-0.01	613,439	9.18	9.17	9.18	9.31	4.31		21.9	582.7m	0.00%	$0.00		
tmx-quotemedia	smod	-0.11%	9.170	9.170	-0.010	618,815	9.180	9.170	9.180	9.310	4.310	65,198,771	22.40	597,872,730			0.41	
updown	smod	-0.11%	$9.17	$9.17	-$0.01	613,439	$9.18	$9.17	$9.18	$9.31	$4.31	63.48b	14.40	$599m			0.64	
wallstreetsurvivor	smod	-0.11%	9.17	9.17	-0.01	613,439	9.18	9.17		9.31	4.31		22.40	$598m			0.81	
yahoo-finance	smod	0.11%	9.17	9.18	0.01	618,815	9.18	9.17	9.18	9.31	4.31		21.99	597.87m			0.42	
ycharts-com	smod	-0.11%	9.17		-0.01					9.31	4.31		22.37	597.24m	0.00%		0.41	
zacks	smod	(-0.11%)	9.17		-0.01	vol.  618,815	9.18	9.17		9.31	4.31		18.74	597.90 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	-0.75%	22.38	22.20	-0.17	18,478	22.56	22.20	22.55					$944.2m				
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	-5.31 %	$6.77	$7.00	-0.38	263.40k	$7.13	$6.72	$7.15						%			
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%	0		0	0			0			30,415,920	8.60	0			2.62	
wallstreetsurvivor	indm	-			-		- -											
ycharts-com	indm																	
zacks	indm																	
advfn	ugi	-0.96	32.05	32.17	-0.31	322644	32.29	31.98										
barchart	ugi	-0.96%	32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.25	25.43		14.01	$3.56 b	3.2%	$1.04	+2.38	
barrons	ugi	0.96%	32.05	32.17	-0.31	320,786	32.29	31.98				110.51 million		$3.63 billion	3.24%	$0.26		
bloomberg	ugi	-0.958%	32.050	32.170	-0.310	322,644	32.290	31.980		33.53	26.28	111.654mil	14.308	3,578.498mil	3.151	0.260 regular cash	2.240	
boston-com	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
bostonmerchant	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
business-insider	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
chron	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
cio-com	ugi	-0.96%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607	13.52	4b	3.2	1.04		
cnn-money	ugi	-0.96%	32.05	32.17	-0.31	322,644	32.29	31.98	32.36				13.5	$3.6b	3.24%			
easystockalterts	ugi	-0.96%	32.05	32.17	-0.31	322644	32.29	31.98	32.36	33.48	26.28		13.52				2.37	
eresearch-fidelity-com	ugi	-0.96%	32.0500	32.1700	-0.3100	322,644	32.2900	31.9800	32.3600	33.5300	26.2800	111,654,000	13.60	$3.61b	3.21%	$0.260000		
finance-abc7-com	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
finance-abc7chicago-com	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
financial-content	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
finapps-forbes-com	ugi	-1.0%	$32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.53	26.28	112 mil	13.5	4 bil	3.2	1.04	2.38	
finviz	ugi	-0.96%	32.05			322,644			32.36	-3.59%	26.05%	111.65m	13.47	3.58b		1.04	2.38	
fool	ugi	-0.96%	$32.05	$32.17	-0.31	318,686	$32.29	$31.98	$32.36	$33.53	$26.28		13.70	$3.58b	3.30%	1.04		
foxbusiness	ugi		$32.05		-0.31	322,644			$32.36									
google-finance	ugi	(-0.96%)	32.05	32.17	-0.31	322,644.00	32.29	31.98		33.53	26.28	111.65m	13.49	3.58b	3.24	0.26	2.38	
howthemarketworks	ugi	-0.958%	32.05	32.17	-0.31	320,786	32.29	31.98	32.36									
hpcwire	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
insidestocks	ugi	-0.96%	32.05	32.17	-0.31	320786	32.29	31.98					price earnings ratio: 13.19					
investopedia	ugi	-0.96 %	$32.05	32.17	-0.31				32.36									
investorguide	ugi	-0.93%	32.06	32.17	-0.30		32.23	31.98		33.53	24.90		13.49	3.580b			2.398	
marketintellisearch	ugi	-0.96 %	$32.05	$32.17	-0.31	316.60k	$32.29	$31.98	$32.36			111.65m	13.60	3.61b	3.21 %		2.38	
marketwatch	ugi	-0.96%	$32.05	open: 32.17	-0.31	3,743	$32.29	$31.98	$32.36	$33.53	$26.28		14.31	$3.63b	3.24%	0.26	2.24	
minyanville	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
msn-money	ugi	-0.96%	32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.53	26.28	111.65 mil	13.52	3.61 bil	3.21%	1.04	2.38	
nasdaq-com	ugi	0.96%	$ 32.05		0.31	322,644	$ 32.29	$ 31.98	$ 32.36	$ 33.53	$ 26.28	111,654,000	13.47	$ 3,578,510,700	3.21 %	$1.040000	$ 2.38	
optimum	ugi	-0.96%	32.05 ( 4:15 pm edt)	32.17	-0.31	322,644	32.29	31.98	32.36	33.48	26.28	111.65m	13.5	3.6b	3.24	1.04	2.37	
paidcontent	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
pc-quote	ugi	-0.96%	32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.53	26.28	112,733,956	13.65401	3,613,123,000		0.26		
personal-wealth-biz	ugi	-0.96%	32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.53	24.90		13.49		3.09	1.00	2.398	
predictwallstreet	ugi	-0.96%	32.05		-0.31	322,644												
raymond-james	ugi	-0.96	32.05	32.17	-0.31	322,644	32.29	31.98	32.05	33.53	26.28		13.24				2.42	
renewable-energy-world	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
screamingmedia	ugi	-0.96%	$	open: 32.17	-0.31	3,743	$32.29	$31.98	$32.36	$33.53	$26.28		14.31	$3.63b	3.24%	0.26	2.24	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	-0.96%	last trade: 32.05		change: -0.310								p/e ratio: 13.49					
smartmoney	ugi	(-0.96%)	32.05	$32.17	-0.31	322,644	$32.29	$31.98	$32.36	$33.53	$26.28			3,613,100	3.21%	$0.26		
stocknod	ugi	-0.9580%	32.05 usd	32.17	-0.3100	322,644	32.29	31.98	32.36	33.48	26.28	111,653,607						
stockpickr	ugi	-0.96%	$32.05 -0.31 | -0.96%	32.17	-0.31	322.64k	32.29	31.98	32.36	33.53	26.28							
stocksmart	ugi	%	$32.74	31.7		95,590	32.96	32.61										
stocktwits	ugi	-0.91%	32.06		-0.29													
streetinsider-com	ugi	0.96%	32.05	$32.17	-0.31	322,644	$32.29	$31.98	$32.36	$33.48	$26.28		13.52				$2.37	
thecramerreport	ugi		32.05	32.17	-0.31	322644	32.29	31.98										
thestree	ugi	-0.96%	$32.05	32.17	-0.31	322644	32.29	31.98	32.36	-33.53	26.28	1.11653607e8		3.628742228e9				
tickerspy	ugi	-0.96%	$32.05	32.17	-0.31	322,644	32.29	31.98	32.36	33.53	26.28		13.7	3.7b	3.21%	$0.26		
tmx-quotemedia	ugi	-0.96%	32.050	32.170	-0.310	322,644	32.290	31.980	32.360	33.530	26.280	111,653,607	13.70	3,578,498,104	3.245	0.260 usd	2.37	
updown	ugi	-0.96%	$32.05	$32.17	-$0.31	318,502	$32.29	$31.98	$32.36	$33.53	$26.28	111.65b	13.36	$3.61b			2.42	
wallstreetsurvivor	ugi	-0.96%	32.05	32.17	-0.31	320,786	32.29	31.98		33.53	26.32		13.70	$4b	3.20%	0.90 -	2.36	
yahoo-finance	ugi	0.96%	32.05	32.17	0.31	322,644	32.29	31.98	32.36	33.53	26.28		13.37	3.58b	3.20%	1.04	2.40	
ycharts-com	ugi	-0.91%	32.06		-0.29					33.53	26.28			3.56b	3.43%			
zacks	ugi	(-0.96%)	32.05		-0.31	vol.  322,644	32.29	31.98		33.53	26.28		13.95	3.61 b	3.21	1.04	2.32	
advfn	tmrk	0.00	18.99		0.0													
barrons	tmrk																	
bloomberg	tmrk																	
boston-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
bostonmerchant	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
business-insider	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
chron	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
cio-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482		1b				
cnn-money	tmrk																	
easystockalterts	tmrk	0.00%	18.99	93.27	+0.00	3290	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	7.500	67,403,482						
finance-abc7chicago-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	67,403,482						
financial-content	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	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	7.500	67,403,482						
insidestocks	tmrk	+0.05%	18.99	19.00	+0.01	229100	19.00	18.98										
investorguide	tmrk		0.00															
marketintellisearch	tmrk	-2.78 %	$12.25	$12.41	-0.35	52.30k	$12.49	$12.15	$12.60						%			
marketwatch	tmrk																	
minyanville	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.500	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	7.500	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	7.500	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	7.500	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	$93.27		3,290	$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	-3.26	13.36	13.66	-0.45	309570	13.7	13.31										
barchart	pvtb	-3.26%	13.36	13.66	-0.45	313,946	13.70	13.31	13.81	16.48	10.21		52.19	$953.37 m	0.28%	$0.04	+0.27	
barrons	pvtb	3.26%	13.36	13.66	-0.45	307,427	13.70	13.31				70.14 million		$1.07 billion	0.30%	$0.01		
bloomberg	pvtb	-3.259%	13.360	13.660	-0.450	309,570	13.700	13.310		16.49	10.24	71.811mil	58.087	959.397mil	0.299	0.010 regular cash	0.230	
boston-com	pvtb	-3.259%	13.36 usd	13.66	-0.4500	309,570	13.70	13.31	13.81	16.49	10.24	71,811,134						
bostonmerchant	pvtb	-3.259%	13.36 usd	13.66	-0.4500	309,570	13.70	13.31	13.81	16.49	10.24	71,811,134						
business-insider	pvtb	-3.259%	13.36 usd	13.66	-0.4500	309,570	13.70	13.31	13.81	16.49	10.24	71,811,134						
chron	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
cio-com	pvtb	-3.26%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134	49.48	959m	0.3	0.04		
cnn-money	pvtb	-3.26%	13.36	13.66	-0.45	307,427	13.70	13.31	13.81				49.5	$959.4m	0.30%			
easystockalterts	pvtb	-3.29%	13.36	13.66	-0.45	307427	13.70	13.31	13.81	16.49	10.24		49.48				0.27	
eresearch-fidelity-com	pvtb	-3.26%	13.3600	13.6600	-0.4500	307,427	13.7000	13.3100	13.8100	16.4900	10.2400	71,811,000	51.15	$991.71m	0.29%	$0.010000		
finance-abc7-com	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
financial-content	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	-3.3%	$13.36	13.66	-0.45	307,427	13.70	13.31	13.81	16.49	10.24	72 mil	49.5	959 mil	0.3	0.04	0.27	
finviz	pvtb	-3.26%	13.36			307,427			13.81	-18.93%	30.84%	71.81m	47.71	959.38m		0.04	0.28	
fool	pvtb	-3.26%	$13.36	$13.66	-0.45	307,427	$13.70	$13.31	$13.81	$16.49	$10.24		51.10	$959.40m	0.30%	0.04		
foxbusiness	pvtb		$13.36		-0.45	309,570			$13.81									
google-finance	pvtb	(-3.26%)	13.36	13.66	-0.45	307,427.00	13.70	13.31		16.49	10.24	75.35m	47.91	1.01b	0.30	0.01	0.28	
howthemarketworks	pvtb	-3.259%	13.36	13.66	-0.45	299,429	13.7	13.31	13.81									
hpcwire	pvtb	-3.259%	13.36 usd	13.66	-0.4500	309,570	13.70	13.31	13.81	16.49	10.24	71,811,134						
insidestocks	pvtb	-3.26%	13.36	13.66	-0.45	307400	13.70	13.31					price earnings ratio: 49.48					
investopedia	pvtb	-3.26 %	$13.36	13.66	-0.45				13.81									
investorguide	pvtb	-3.26%	13.36	13.68	-0.45		13.70	13.31		16.49	10.24		48.63	959.4m			0.284	
marketintellisearch	pvtb	-3.26 %	$13.36	$13.68	-0.45	266.70k	$13.70	$13.31	$13.81			71.81m	47.71	0.96b	0.3 %		0.28	
marketwatch	pvtb	-3.26%	$13.36	open: 13.66	-0.45	40,821	$13.70	$13.31	$13.81	$16.49	$10.24		47.70	$1.07b	0.30%	0.01	0.28	
minyanville	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
msn-money	pvtb	-3.26%	13.36	13.66	-0.45	307,427	13.70	13.31	13.81	16.49	10.24	71.81 mil	47.71	991.71 mil	0.29%	0.04	0.28	
nasdaq-com	pvtb	3.26%	$ 13.36	$ 13.66	0.45	307,427	$ 13.70	$ 13.31	$ 13.81	$ 16.49	$ 10.24	71,811,000	49.48	$ 959,394,960	0.29 %	$0.040000	$ 0.27	
optimum	pvtb	-3.26%	13.36 ( 4:30 pm edt)	13.66	-0.45	307,427	13.70	13.31	13.81	16.49	10.24	71.81m	49.5	959.4m	0.30	0.04	0.27	
paidcontent	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
pc-quote	pvtb	-3.26%	13.36	13.66	-0.45	307,427	13.7	13.31	13.81	16.49	10.24	74,229,783	49.32143	991,710,000		0.01		
personal-wealth-biz	pvtb	-3.26%	13.36	13.68	-0.45	309,570	13.70	13.31	13.81	16.49	10.24		48.63		0.29	0.04	0.284	
predictwallstreet	pvtb	-3.26%	13.36		-0.45	307,427												
raymond-james	pvtb	-3.26	13.36	13.66	-0.45	307,427	13.70	13.31	13.36	16.49	10.24		49.48				0.27	
renewable-energy-world	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
screamingmedia	pvtb	-3.26%	$	open: 13.66	-0.45	38,678	$13.70	$13.31	$13.81	$16.49	$10.24		47.70	$1.07b	0.30%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	-3.26%	last trade: 13.36		change: -0.450								p/e ratio: 48.63					
smartmoney	pvtb	(-3.26%)	13.36	$13.66	-0.45	307,427	$13.70	$13.31	$13.81	$16.49	$10.24			991,700	0.29%	$0.01		
stocknod	pvtb	-3.259%	13.36 usd	13.66	-0.4500	307,427	13.70	13.31	13.81	16.49	10.24	71,811,134						
stockpickr	pvtb	-3.26%	$13.36 -0.45 | -3.26%	13.66	-0.45	307.43k	13.70	13.31	13.81	16.49	10.24							
stocksmart	pvtb	%	$15.53	14.61		74,831	16.36	15.44										
stocktwits	pvtb	-3.26%	13.36		-0.45													
streetinsider-com	pvtb	3.26%	13.36	$13.66	-0.45	307,427	$13.70	$13.31	$13.81	$16.49	$10.24		49.48				$0.27	
thecramerreport	pvtb		13.36	13.68	-0.45	307427	13.70	13.31										
thestree	pvtb	-3.26%	$13.36	13.66	-0.45	307427	13.7	13.31	13.81	-16.49	10.24	7.1811134e7		1.011818878e9				
tickerspy	pvtb	-3.26%	$13.36	13.66	-0.45	307,427	13.70	13.31	13.81	16.49	10.24		49.3	937.5m	0.29%	$0.01		
tmx-quotemedia	pvtb	-3.26%	13.360	13.660	-0.450	309,570	13.700	13.310	13.810	16.490	10.240	71,811,134	51.10	959,396,750	0.299	0.010 usd	0.27	
updown	pvtb	-3.26%	$13.36	$13.66	-$0.45	268,729	$13.70	$13.31	$13.81	$16.49	$10.24	71.81b	49.12	$992m			0.28	
wallstreetsurvivor	pvtb	-3.26%	13.36	13.66	-0.45	299,429	13.70	13.31		16.49	10.24		51.10	$992m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	3.26%	13.36	13.68	0.45	307,427	13.70	13.31	13.81	16.49	10.24		47.04	959.39m	0.30%	0.04	0.28	
ycharts-com	pvtb	-3.19%	13.36		-0.44					16.49	10.24		47.71	953.37m	0.31%		0.28	
zacks	pvtb	(-3.26%)	13.36		-0.45	vol.  307,427	13.70	13.31		16.49	10.24		51.15	991.71 m	0.29	0.04	.27	
advfn	lrcx	1.56	44.86	44.84	0.69	4366423	46.27	44.41										
barchart	lrcx	+1.56%	44.86	44.84	+0.69	4,055,154	46.27	44.41	44.17	59.10	35.39		7.70	$5.54 b			+5.88	
barrons	lrcx	1.56%	44.86	44.84	+0.69	4.349m	46.27	44.44				128.13 million		$5.57 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	1.562%	44.860	44.840	0.690	4,366,423	46.270	44.410		59.10	35.39	124.491mil	7.552	5,584.655mil			5.940	
boston-com	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
bostonmerchant	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
business-insider	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
chron	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
cio-com	lrcx	+1.56%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743	16.55	6b				
cnn-money	lrcx	+1.56%	44.86	44.84	+0.69	4,366,423	46.27	44.41	44.17				16.6	$5.6b				
easystockalterts	lrcx	1.54%	44.86	44.84	+0.69	4364523	46.27	44.41	44.17	59.10	35.39		16.55				2.71	
eresearch-fidelity-com	lrcx	1.56%	44.8600	44.8400	0.6900	4,366,423	46.2700	44.4100	44.1700	59.1000	35.3900	124,491,000	7.51	$5.50b				
finance-abc7-com	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
financial-content	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	1.6%	$44.86	44.84	0.69	4,366,423	46.27	44.41	44.17	59.10	35.39	124 mil	7.6	6 bil	0.0	0.00	5.88	
finviz	lrcx	1.56%	44.86			4,366,023			44.17	-24.09%	26.76%	124.49m	7.51	5.50b			5.88	
fool	lrcx	+1.72%	$44.93	$44.84	0.76	3,961,067	$46.27	$44.41	$44.17	$59.10	$35.39		7.50	$5.59b				
foxbusiness	lrcx		$44.86		+0.69	4,368,070			$44.17									
google-finance	lrcx	(1.56%)	44.86	44.84	+0.69	4.37m	46.27	44.41		59.10	35.39	124.49m	7.64	5.58b			5.88	
howthemarketworks	lrcx	1.562%	44.86	44.84	0.69	4,364,923	46.27	44.41	44.17									
hpcwire	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
insidestocks	lrcx	+1.56%	44.86	44.84	+0.69	3914252	46.27	44.41					price earnings ratio: 7.63					
investopedia	lrcx	+1.56 %	$44.86	44.84	+0.69				44.17									
investorguide	lrcx	+1.56%	44.86	44.77	+0.69		46.27	44.46		59.10	35.39		7.52	5.585b			5.876	
marketintellisearch	lrcx	1.56 %	$44.86	$44.84	0.69	4320.40k	$46.27	$44.41	$44.17			124.49m	7.51	5.50b	0.0 %		5.88	
marketwatch	lrcx	+1.56%	$44.86	open: 44.84	+0.69	22,848	$46.27	$44.44	$44.17	$59.10	$35.39		7.62	$5.57b			5.89	
minyanville	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
msn-money	lrcx	+1.56%	44.86	44.84	+0.69	4.37 mil	46.27	44.41	44.17	59.10	35.39	124.49 mil	7.63	5.5 bil			5.88	
nasdaq-com	lrcx	1.56%	$ 44.86	$ 44.84	0.69	4,366,423	$ 46.27	$ 44.41	$ 44.17	$ 59.10	$ 35.39	124,491,000	7.63	$ 5,584,666,260			$ 5.88	
optimum	lrcx	+1.56%	44.86 ( 4:00 pm edt)	44.84	+0.69	4,346,494	46.27	44.41	44.17	59.10	35.39	124.49m	16.6	5.6b			2.71	
paidcontent	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
pc-quote	lrcx	1.56%	44.86	44.84	0.69	4,368,803	46.27	44.41	44.17	59.10	35.39	122,576,184	7.5119	5,498,768,000				
personal-wealth-biz	lrcx	+1.56%	44.86	44.77		4,367,770	46.27	44.41	44.17	59.10	35.39		7.52			0.00	5.876	
predictwallstreet	lrcx	+1.52%	44.84		+0.67	4,155,508												
raymond-james	lrcx	1.56	44.86	44.84	0.69	4,366,423	46.27	44.41	44.86	59.10	35.39		7.54				5.95	
renewable-energy-world	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
screamingmedia	lrcx	+1.56%	$	open: 44.84	+0.69	19,180	$46.27	$44.44	$44.17	$59.10	$35.39		7.62	$5.57b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	+1.56%	last trade: 44.86		change: 0.690								p/e ratio: 7.52					
smartmoney	lrcx	(1.56%)	44.86	$44.84	0.69	4,366,423	$46.27	$44.41	$44.17	$59.10	$35.39			5,498,800	0.00%	$0.00		
stocknod	lrcx	+1.562%	44.86 usd	44.84	+0.6900	4,364,923	46.27	44.41	44.17	59.10	35.39	124,490,743						
stockpickr	lrcx	1.56%	$44.86 0.69 | 1.56%	44.84	0.69	4.37m	46.27	44.41	44.17	59.10	35.39							
stocksmart	lrcx	%	$46.38	52.22		488,139	48.85	46.2										
stocktwits	lrcx	1.52%	44.84		+0.67													
streetinsider-com	lrcx	1.56%	44.86	$44.84	+0.69	4,364,523	$46.27	$44.41	$44.17	$59.10	$35.39		16.55				$2.71	
thecramerreport	lrcx		44.86	44.77	+0.69	4366123	46.27	44.41										
thestree	lrcx	1.56%	$44.86	44.84	0.69	4366323	46.27	44.41	44.17	-59.1	35.39	1.24490743e8		5.569715842e9				
tickerspy	lrcx	1.56%	$44.86	44.84	+0.69	4,366,223	46.27	44.41	44.17	59.10	35.39		7.5	5.4b	0.00%	$0.00		
tmx-quotemedia	lrcx	1.56%	44.860	44.840	0.690	4,366,320	46.270	44.410	44.170	59.100	35.390	124,490,743	7.50	5,584,654,731			5.88	
updown	lrcx	1.56%	$44.86	$44.84	$0.69	4,349,323	$46.27	$44.41	$44.17	$59.10	$35.39	124.49b	7.44	$5.49b			5.94	
wallstreetsurvivor	lrcx	1.56%	44.86	44.84	0.69	4,364,823	46.27	44.41		59.10	35.39		7.50	$5b			2.71	
yahoo-finance	lrcx	1.56%	44.86	44.77	0.69	4,366,123	46.27	44.41	44.17	59.10	35.39		7.63	5.58b			5.88	
ycharts-com	lrcx	+1.59%	44.84		+0.70					59.10	35.39		7.63	5.54b	0.00%		5.88	
zacks	lrcx	(1.56%)	44.86		0.69	vol.  4,366,423	46.27	44.41		59.10	35.39		7.6	5.50 b	0.00	0.00	5.81	
advfn	cix	-1.53	13.56	13.59	-0.21	1437	13.74	13.56										
barchart	cix	-1.53%	13.56	13.59	-0.21	1,737	13.74	13.56	13.77	17.73	9.35		35.79	$167.87 m	3.68%	$0.50	+0.64	
barrons	cix			13.59		1,437	13.74	13.56				12.40 million		$168.30 million	3.69%	$0.12		
bloomberg	cix	-1.525%	13.560	13.590	-0.210	1,437	13.740	13.560		17.90	9.66	2.375mil	41.091	167.809mil	3.687	0.125 regular cash	0.330	
boston-com	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
bostonmerchant	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
business-insider	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
chron	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
cio-com	cix	-1.53%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307	21.19	32m	3.6	0.5		
cnn-money	cix	-1.53%today&rsquo;s change	13.56data as of 4:03pm et	13.59	-0.21	1,437	13.74	13.56	13.77				21.2	$32.2m	3.69%			
easystockalterts	cix	-1.55%	13.56	13.59	-0.21	1437	13.74	13.56	13.77	17.90	9.66		21.19				0.64	
eresearch-fidelity-com	cix	-1.53%	13.5600	13.5900	-0.2100	1,437	13.7400	13.5600	13.7700	17.9000	9.6600	2,375,000	21.52	$32.70m	3.63%	$0.125000		
finance-abc7-com	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
finance-abc7chicago-com	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
financial-content	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
finapps-forbes-com	cix	-1.5%	$13.56	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	9.66	2 mil		32 mil	3.7	0.50		
finviz	cix	-1.53%	13.56			1,437			13.77	-23.53%	45.02%	12.38m	20.86	167.87m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		21.50	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.56		-0.21	1,437			$13.77									
google-finance	cix	(-1.53%)	13.56	13.59	-0.21	1,437.00	13.74	13.56		17.90	9.66	12.38m	20.96	167.81m	3.69	0.12	0.65	
howthemarketworks	cix	-1.525%	13.56	13.59	-0.21	1,437	13.74	13.56	13.77									
hpcwire	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
insidestocks	cix	-1.53%	13.56	13.59	-0.21	1437	13.74	13.56										
investopedia	cix	-1.53 %	$13.56	13.59	-0.21				13.77									
investorguide	cix	-1.53%	13.56		-0.21					17.90	8.56		21.28	167.8m			0.647	
marketintellisearch	cix	-1.53 %	$13.56	$13.59	-0.21	1.20k	$13.74	$13.56	$13.77			12.38m	21.18	0.17b	3.63 %		0.65	
marketwatch	cix	-1.53%	$13.56	open: 13.59	-0.21	1,437	$13.74	$13.56	$13.77	$17.90	$9.66		21.03	$168.30m	3.69%	0.13	0.64	
minyanville	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
msn-money	cix	-1.53%	13.56	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	9.66	2.38 mil	20.86	32.71 mil	3.63%	0.50	0.65	
nasdaq-com	cix	1.53%	$ 13.56		0.21	1,437	$ 13.74	$ 13.56	$ 13.77	$ 17.90	$ 9.66	2,375,000	21.19	$ 32,205,000	3.63 %	$0.500000	$ 0.64	
optimum	cix	-1.53%	13.56 ( 4:15 pm edt)	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	9.66	2.38m	21.2	32.2m	3.69	0.50	0.64	
paidcontent	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
pc-quote	cix	-1.53%	13.56	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	9.66	2,411,785	21.18462	32,704,000		0.125		
personal-wealth-biz	cix	-1.53%	13.56	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	8.56		21.28		3.63	0.50	0.647	
predictwallstreet	cix	-1.53%	13.56		-0.21	1,437												
raymond-james	cix	-1.53	13.56	13.59	-0.21	1,437	13.74	13.56	13.56	17.90	9.66		21.19				0.64	
renewable-energy-world	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
screamingmedia	cix	-1.53%	$	open: 13.59	-0.21	1,437	$13.74	$13.56	$13.77	$17.90	$9.66		21.03	$168.30m	3.69%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	-1.53%	last trade: 13.56		change: -0.210								p/e ratio: 21.28					
smartmoney	cix	(-1.53%)	13.56	$13.59	-0.21	1,437	$13.74	$13.56	$13.77	$17.90	$9.66			32,700	3.63%	$0.13		
stocknod	cix	-1.525%	13.56 usd	13.59	-0.2100	1,437	13.74	13.56	13.77	17.90	9.660	2,375,307						
stockpickr	cix	-1.53%	$13.56 -0.21 | -1.53%	13.59	-0.21	1.44k	13.74	13.56	13.77	17.90	9.66							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	0.00%	13.77		0.00													
streetinsider-com	cix	1.53%	13.56	$13.59	-0.21	1,437	$13.74	$13.56	$13.77	$17.90	$9.66		21.19				$0.64	
thecramerreport	cix		13.56	13.59	-0.21	1437	13.74	13.56										
thestree	cix	-1.53%	$13.56	13.59	-0.21	1437	13.74	13.56	13.77	-17.9	9.66	1.2375307e7		3.2304175e7				
tickerspy	cix	-1.53%	$13.56	13.59	-0.21	1,437	13.74	13.56	13.77	17.90	9.66		21.2	170.4m	3.63%	$0.12		
tmx-quotemedia	cix	-1.53%	13.560	13.590	-0.210	1,437	13.740	13.560	13.770	17.900	9.660	12,375,307	21.50	167,809,163	3.687	0.125 usd	0.64	
updown	cix	-1.53%	$13.56	$13.59	-$0.21	1,437	$13.74	$13.56	$13.77	$17.90	$9.66	12.37b	21.28	$170m			0.65	
wallstreetsurvivor	cix	-1.53%	13.56	13.59	-0.21	1,437	13.74	13.56		17.90	9.66		21.50	$33m	3.60%	0.50 -	0.25	
yahoo-finance	cix	1.53%	13.56	13.59	0.21	1,437	13.74	13.56	13.77	17.90	9.66		20.96	167.80m	3.60%	0.50	0.65	
ycharts-com	cix	+0.00%	13.77		+0.00					17.90	0.00		91.80	170.47m	3.90%		0.15	
zacks	cix	(-1.53%)	13.56		-0.21	vol.  1,437	13.74	13.56		17.90	9.66		36.24	170.40 m	3.63	0.50	.38	
advfn	xray	-0.79	38.92	38.9	-0.31	1940313	39.06	38.55										
barchart	xray	-0.79%	38.92	38.90	-0.31	1,847,254	39.06	38.55	39.23	40.11	27.60		20.08	$5.53 b	0.51%	$0.20	+1.88	
barrons	xray	0.76%	38.93	38.90	-0.30	1.872m	39.06	38.90				145.98 million		$5.51 billion	0.51%	$0.05		
bloomberg	xray	-0.790%	38.920	38.900	-0.310	1,927,076	39.060	38.550		40.16	27.76	140.775mil	20.166	5,478.981mil	0.513	0.050 regular cash	1.930	
boston-com	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
bostonmerchant	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
business-insider	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
chron	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
cio-com	xray	-0.79%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468	20.70	5b	0.5	0.2		
cnn-money	xray	-0.74%	38.94	38.90	-0.29	1,940,313	39.06	38.55	39.23				20.7	$5.5b	0.51%			
easystockalterts	xray	-0.80%	38.92	38.90	-0.31	1939013	39.06	38.55	39.23	40.16	27.76		20.70				1.88	
eresearch-fidelity-com	xray	-0.79%	38.9200	38.9000	-0.3100	1,940,313	39.0600	38.5500	39.2300	40.1600	27.7600	140,775,000	20.87	$5.52b	0.51%	$0.050000		
finance-abc7-com	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
financial-content	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
finapps-forbes-com	xray	-0.8%	$38.92	38.90	-0.31	1,940,313	39.06	38.55	39.23	40.16	27.76	141 mil	20.7	5 bil	0.5	0.20	1.88	
finviz	xray	-0.79%	38.92			1,940,313			39.23	-2.96%	41.01%	140.78m	20.76	5.52b		0.20	1.89	
fool	xray	-0.79%	$38.92	$38.90	-0.31	1,939,813	$39.06	$38.55	$39.23	$40.16	$27.76		20.90	$5.48b	0.60%	0.20		
foxbusiness	xray		$38.92		-0.31	2,036,856			$39.23									
google-finance	xray	(-0.79%)	38.92	38.90	-0.31	1.94m	39.06	38.55		40.16	27.76	140.78m	20.64	5.48b	0.51	0.05	1.89	
howthemarketworks	xray	-0.79%	38.92	38.9	-0.31	1,939,013	39.06	38.55	39.23									
hpcwire	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
insidestocks	xray	-0.79%	38.92	38.90	-0.31	1774177	39.06	38.55					price earnings ratio: 20.06					
investopedia	xray	-0.87 %	$38.89	38.90	-0.34				39.23									
investorguide	xray	-0.76%	38.93	38.60	-0.30		39.02	38.55		40.16	27.76		20.75	5.480b			1.891	
marketintellisearch	xray	-0.79 %	$38.92	$38.90	-0.31	1922.50k	$39.06	$38.55	$39.23			140.78m	20.76	5.52b	0.51 %		1.89	
marketwatch	xray	-0.74%	$38.91	open: 38.90	-0.29	98,146	$39.06	$38.90	$39.23	$40.16	$27.76		20.54	$5.51b	0.51%	0.05	1.89	
minyanville	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
msn-money	xray	-0.79%	38.92	38.90	-0.31	1.94 mil	39.06	38.55	39.23	40.16	27.76	140.78 mil	20.59	5.52 bil	0.51%	0.20	1.89	
nasdaq-com	xray	0.79%	$ 38.92	$ 38.90	0.31	1,940,313	$ 39.06	$ 38.55	$ 39.23	$ 40.16	$ 27.76	140,775,000	20.7	$ 5,478,963,000	0.51 %	$0.200000	$ 1.88	
optimum	xray	-0.76%	38.93 ( 3:59 pm edt)	38.90	-0.30	1,869,031	39.06	38.55	39.23	40.16	27.76	140.78m	20.7	5.5b	0.51	0.20	1.88	
paidcontent	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
pc-quote	xray	-0.79%	38.92	38.9	-0.31	2,038,258	39.06	38.55	39.23	40.16	27.76	141,896,287	20.75661	5,522,604,000		0.05		
personal-wealth-biz	xray	-0.79%	38.92	38.60	-0.31	2,036,856	39.06	38.55	39.23	40.16	27.76		20.75		0.51	0.20	1.891	
predictwallstreet	xray	-0.79%	38.92		-0.31	1,785,762												
raymond-james	xray	-0.79	38.92	38.90	-0.31	1,940,313	39.06	38.55	38.92	40.16	27.76		20.27				1.92	
renewable-energy-world	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
screamingmedia	xray	-0.79%	$	open: 38.90	-0.31	97,784	$39.06	$38.90	$39.23	$40.16	$27.76		20.54	$5.51b	0.51%	0.05	1.89	
scroli	xray	-0.79%	xray 38.92	38.90	-0.31	1,693,308	39.06	38.55	39.23	40.16	27.76		20.64				1.89	
simple-stock-quotes	xray	-0.79%	last trade: 38.92		change: -0.310								p/e ratio: 20.75					
smartmoney	xray	(-0.79%)	38.92	$38.90	-0.31	1,940,313	$39.06	$38.55	$39.23	$40.16	$27.76			5,522,600	0.51%	$0.05		
stocknod	xray	-0.7902%	38.92 usd	38.90	-0.3100	1,939,013	39.06	38.55	39.23	40.16	27.76	140,775,468						
stockpickr	xray	-0.79%	$38.92 -0.31 | -0.79%	38.90	-0.31	1.94m	39.06	38.55	39.23	40.16	27.76							
stocksmart	xray	%	$38.41	34.33		104,405	39.32	38.41										
stocktwits	xray	-0.77%	38.93		-0.30													
streetinsider-com	xray	0.79%	38.92	$38.90	-0.31	1,939,013	$39.06	$38.55	$39.23	$40.16	$27.76		20.70				$1.88	
thecramerreport	xray		39.23	38.47	+0.07	2072287	39.23	38.47										
thestree	xray	-0.79%	$38.92	38.9	-0.31	1940313	39.06	38.55	39.23	-40.16	27.76	1.40775468e8		5.512767327e9				
tickerspy	xray	-0.79%	$38.92	38.90	-0.31	1,939,813	39.06	38.55	39.23	40.16	27.76		20.8	5.5b	0.51%	$0.05		
tmx-quotemedia	xray	-0.79%	38.920	38.900	-0.310	2,036,356	39.060	38.550	39.230	40.160	27.760	140,775,468	20.90	5,478,981,215	0.510	0.050 usd	1.88	
updown	xray	-0.79%	$38.92	$38.90	-$0.31	1,939,313	$39.06	$38.55	$39.23	$40.16	$27.76	140.77b	20.51	$5.52b			1.91	
wallstreetsurvivor	xray	-0.79%	38.92	38.90	-0.31	1,939,013	39.06	38.55		40.16	27.76		20.90	$6b	0.50%	0.20 -	1.82	
yahoo-finance	xray	0.79%	38.92	38.60	0.31	1,940,313	39.06	38.55	39.23	40.16	27.76		20.58	5.48b	0.50%	0.20	1.89	
ycharts-com	xray	-0.74%	38.93		-0.29					40.16	27.76		20.60	5.53b	0.50%		1.89	
zacks	xray	(-0.79%)	38.92		-0.31	vol.  1,940,313	39.06	38.55		40.16	27.76		20.12	5.52 b	0.51	0.20	1.95	
advfn	unca	0.00	21.0		0.0													
barrons	unca																	
bloomberg	unca																	
boston-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
bostonmerchant	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
business-insider	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
chron	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
cio-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146	233.33	454m				
cnn-money	unca																	
easystockalterts	unca	0.00%	21.00	40.79	+0.00	801747	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	-0.36 %	$16.72	$16.60	-0.06	732.80k	$17.10	$16.55	$16.78						%			
marketwatch	unca	0.00%	0.00		0.00				0.00					0.00		0.77		
minyanville	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
msn-money	unca																	
paidcontent	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
pc-quote	unca	0.00%				0						0		0				
personal-wealth-biz	unca					0												
raymond-james	unca																	
renewable-energy-world	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
screamingmedia	unca	0.00%			0.00				0.00					0.00		0.77		
scroli	unca	%	unca			0												
simple-stock-quotes	unca		last trade: 0.00		change: 0.000													
stocknod	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
stockpickr	unca	0.10%	$21.00 0.02 | 0.10%	21.00	0.02	71.77k	21.00	20.99	20.98	21.24	6.18							
stocksmart	unca	%	$21	21		26,812	21	20.99										
stocktwits	unca	0.10%	21.00		+0.02													
streetinsider-com	unca	-0%	21.00	$40.79		801,747	$21.00	$21.00	$21.00	$21.24	$6.18		233.33				$0.09	
thecramerreport	unca		0.00															
thestree	unca	0.1%	$21.0	21.0	0.02	71773	21.0	20.99	20.98	-21.24	6.18	2.1512396e7		4.53519066e8				
tickerspy	unca	0.00%	$21.00	0.00	0.00		0.00	0.00	21.00	21.24	6.18		233.3		0.00%	$0.00		
tmx-quotemedia	unca																	
wallstreetsurvivor	unca	-			-		- -											
ycharts-com	unca																	
zacks	unca																	
advfn	chrw	-1.26	80.45	80.51	-1.03	924643	80.93	79.85										
barchart	chrw	-1.26%	80.45	80.48	-1.03	723,857	80.93	79.85	81.48	82.61	55.53		33.93	$13.11 b	1.41%	$1.16	+2.42	
barrons	chrw	1.26%	80.45	80.51	-1.03	923,388	80.93	79.85				165.97 million		$13.38 billion	1.44%	$0.29		
bloomberg	chrw	-1.264%	80.450	80.510	-1.030	924,343	80.930	79.850		82.61	56.59	165.564mil	33.244	13,319.590mil	1.394	0.290 regular cash	2.420	
boston-com	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
bostonmerchant	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
business-insider	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
chron	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
cio-com	chrw	-1.26%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574	33.24	13b	1.4	1.16		
cnn-money	chrw	-1.26%	80.45	80.51	-1.03	923,488	80.93	79.85	81.48				33.2	$13.3b	1.44%			
easystockalterts	chrw	-1.28%	80.45	80.51	-1.03	905867	80.93	79.85	81.48	82.61	56.31		33.24				2.42	
eresearch-fidelity-com	chrw	-1.26%	80.4500	80.5100	-1.0300	924,643	80.9300	79.8500	81.4800	82.6100	56.5900	165,564,000	33.67	$13.49b	1.42%	$0.290000		
finance-abc7-com	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
finance-abc7chicago-com	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
financial-content	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
finapps-forbes-com	chrw	-1.3%	$80.45	80.51	-1.03	924,643	80.93	79.85	81.48	82.61	56.59	166 mil	33.2	13 bil	1.4	1.16	2.42	
finviz	chrw	-1.26%	80.45			924,643			81.48	-2.61%	44.88%	165.56m	33.81	13.49b		1.16	2.41	
fool	chrw	-1.34%	$80.39	$80.51	-1.09	829,631	$80.93	$79.85	$81.48	$82.61	$56.59		33.30	$13.31b	1.90%	1.16		
foxbusiness	chrw		$80.45		-1.03	926,263			$81.48									
google-finance	chrw	(-1.26%)	80.45	80.51	-1.03	924,643.00	80.93	79.85		82.61	56.59	165.56m	33.34	13.32b	1.44	0.29	2.41	
howthemarketworks	chrw	-1.264%	80.45	80.51	-1.03	924,243	80.93	79.85	81.48									
hpcwire	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
insidestocks	chrw	-1.26%	80.45	80.48	-1.03	721302	80.93	79.85					price earnings ratio: 33.24					
investopedia	chrw	-1.31 %	$80.41	80.51	-1.07				81.48									
investorguide	chrw	-1.31%	80.41	80.51	-1.07		80.93	79.98		82.05	53.89		33.67	13.313b			2.42	
marketintellisearch	chrw	-1.29 %	$80.43	$80.51	-1.05	913.00k	$80.93	$79.85	$81.48			165.56m	33.81	13.49b	1.42 %		2.41	
marketwatch	chrw	-1.26%	$80.43	open: 80.51	-1.03	3,842	$80.93	$79.85	$81.48	$82.61	$56.59		33.34	$13.38b	1.44%	0.29	2.41	
minyanville	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
msn-money	chrw	-1.26%	80.45	80.51	-1.03	924,643	80.93	79.85	81.48	82.61	56.59	165.56 mil	33.24	13.49 bil	1.42%	1.16	2.41	
nasdaq-com	chrw	1.26%	$ 80.45	$ 80.51	1.03	924,643	$ 80.93	$ 79.85	$ 81.48	$ 82.61	$ 56.59	165,564,000	33.24	$ 13,319,623,800	1.42 %	$1.160000	$ 2.42	
optimum	chrw	-1.30%	80.42 ( 3:55 pm edt)	80.51	-1.06	771,589	80.93	79.85	81.48	82.61	56.31	165.56m	33.2	13.3b	1.44	1.16	2.42	
paidcontent	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
pc-quote	chrw	-1.26%	80.45	80.51	-1.03	928,350	80.93	79.85	81.48	82.61	56.59	165,060,547	33.66942	13,279,121,000		0.29		
personal-wealth-biz	chrw	-1.26%	80.45	80.51	-1.03	926,263	80.93	79.85	81.48	82.05	53.89		33.67		1.68	1.37	2.42	
predictwallstreet	chrw	-1.26%	80.45		-1.03	924,643												
raymond-james	chrw	-1.26	80.45	80.51	-1.03	924,643	80.93	79.85	80.45	82.61	56.59		33.11				2.43	
renewable-energy-world	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
screamingmedia	chrw	-1.26%	$	open: 80.51	-1.03	3,559	$80.93	$79.85	$81.48	$82.61	$56.59		33.34	$13.38b	1.44%	0.29	2.41	
scroli	chrw	-1.26%	chrw 80.45	80.51	-1.03	719,185	80.93	79.85	81.48	82.61	56.59		33.34				2.41	
simple-stock-quotes	chrw	-1.26%	last trade: 80.45		change: -1.030								p/e ratio: 33.67					
smartmoney	chrw	(-1.26%)	80.45	$80.51	-1.03	924,643	$80.93	$79.85	$81.48	$82.61	$56.59			13,490,100	1.42%	$0.29		
stocknod	chrw	-1.264%	80.45 usd	80.51	-1.030	924,243	80.93	79.85	81.48	82.61	56.59	165,563,574						
stockpickr	chrw	-1.26%	$80.45 -1.03 | -1.26%	80.51	-1.03	923.49k	80.93	79.85	81.48	82.61	56.59							
stocksmart	chrw	%	$78.27	79.92		133,702	80.52	78.25										
stocktwits	chrw	-1.29%	80.43		-1.05													
streetinsider-com	chrw	1.26%	80.45	$80.51	-1.03	905,867	$80.93	$79.85	$81.48	$82.61	$56.31		33.24				$2.42	
thecramerreport	chrw		80.45	80.51	-1.03	924643	80.93	79.85										
thestree	chrw	-1.26%	$80.45	80.51	-1.03	923488	80.93	79.85	81.48	-82.61	56.59	1.65563574e8		1.3592769425e10				
tickerspy	chrw	-1.26%	$80.45	80.51	-1.03	923,388	80.93	79.85	81.48	82.61	56.59		33.7	13.5b	1.42%	$0.29		
tmx-quotemedia	chrw	-1.26%	80.450	80.510	-1.030	926,163	80.930	79.850	81.480	82.610	56.590	165,563,574	33.70	13,319,589,528	1.424	0.290 usd	2.42	
updown	chrw	-1.26%	$80.45	$80.51	-$1.03	923,388	$80.93	$79.85	$81.48	$82.61	$56.59	165.56b	33.57	$13.49b			2.43	
wallstreetsurvivor	chrw	-1.26%	80.45	80.51	-1.03	924,243	80.93	79.85		82.61	63.82		33.70	$13b	1.40%	1.04 -	2.33	
yahoo-finance	chrw	1.26%	80.45	80.51	1.03	924,643	80.93	79.85	81.48	82.61	56.59		33.24	13.32b	1.40%	1.16	2.42	
ycharts-com	chrw	-1.29%	80.43		-1.05					82.34	56.59		33.24	13.11b	1.42%		2.42	
zacks	chrw	(-1.26%)	80.45		-1.03	vol.  924,643	80.93	79.85		82.61	56.31		33.67	13.28 b	1.42	1.16	2.42	
advfn	wor	-3.16	22.39	22.71	-0.73	1222278	22.71	22.21										
barchart	wor	-3.16%	22.39	22.69	-0.73	1,222,278	22.71	22.21	23.12	23.74	12.60		15.49	$1.66 b	1.71%	$0.40	+1.55	
barrons	wor	3.16%	22.39	22.71	-0.73	1.222m	22.71	22.21				75.41 million		$1.72 billion	2.14%	$0.12		
bloomberg	wor	-3.157%	22.390	22.710	-0.730	1,222,278	22.710	22.210		23.74	12.89	74.269mil	13.994	1,662.874mil	1.787	0.120 regular cash	1.600	
boston-com	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
bostonmerchant	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
business-insider	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
chron	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
cio-com	wor	-3.16%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614	14.63	2b	2.1	0.48		
cnn-money	wor	-3.16%today&rsquo;s change	22.39data as of 4:03pm et	22.71	-0.73	1,221,723	22.71	22.21	23.12				14.6	$1.7b	2.14%			
easystockalterts	wor	-3.21%	22.39	22.71	-0.73	1221723	22.71	22.21	23.12	23.75	12.89		14.63				1.53	
eresearch-fidelity-com	wor	-3.16%	22.3900	22.7100	-0.7300	1,222,278	22.7100	22.2100	23.1200	23.7450	12.8900	74,269,000	14.92	$1.72b	2.08%	$0.120000		
finance-abc7-com	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
finance-abc7chicago-com	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
financial-content	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
finapps-forbes-com	wor	-3.2%	$22.39	22.71	-0.73	1,222,278	22.71	22.21	23.12	23.74	12.89	74 mil	14.4	2 bil	2.1	0.48	1.55	
finviz	wor	-3.16%	22.39			1,222,323			23.12	-5.73%	77.61%	74.27m	15.11	1.72b		0.48	1.53	
fool	wor	-3.20%	$22.38	$22.71	-0.74	1,160,147	$22.71	$22.21	$23.12	$23.75	$12.89		15.10	$1.66b	2.60%	0.48		
foxbusiness	wor		$22.39		-0.73	1,227,742			$23.12									
google-finance	wor	(-3.16%)	22.39	22.71	-0.73	1.22m	22.71	22.21		23.75	12.89	71.68m	14.62	1.61b	2.14	0.12	1.53	
howthemarketworks	wor	-3.157%	22.39	22.71	-0.73	1,222,278	22.71	22.21	23.12									
hpcwire	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
insidestocks	wor	-3.16%	22.39	22.69	-0.73	1222278	22.71	22.21					price earnings ratio: 14.45					
investopedia	wor	-3.16 %	$22.39	22.71	-0.73				23.12									
investorguide	wor	-3.16%	22.39	22.71	-0.73		22.71	22.22		21.93	12.00		15.11	1.605b			1.53	
marketintellisearch	wor	-3.16 %	$22.39	$22.71	-0.73	1184.70k	$22.71	$22.21	$23.12			74.27m	15.11	1.72b	2.08 %		1.53	
marketwatch	wor	-3.16%	$22.39	open: 22.71	-0.73	6,019	$22.71	$22.21	$23.12	$23.75	$12.89		14.49	$1.72b	2.14%	0.12	1.55	
minyanville	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
msn-money	wor	-3.16%	22.39	22.71	-0.73	1.22 mil	22.71	22.21	23.12	23.75	12.89	74.27 mil	14.93	1.72 bil	2.08%	0.48	1.53	
nasdaq-com	wor	3.16%	$ 22.39		0.73	1,221,723	$ 22.71	$ 22.21	$ 23.12	$ 23.745	$ 12.89	74,269,000	14.45	$ 1,662,882,910	1.73 %	$0.400000	$ 1.55	
optimum	wor	-3.16%	22.39 ( 4:03 pm edt)	22.71	-0.73	1,221,723	22.71	22.21	23.12	23.75	12.89	74.27m	14.6	1.7b	1.79	0.40	1.53	
paidcontent	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
pc-quote	wor	-3.16%	22.39	22.71	-0.73	1,227,742	22.71	22.21	23.12	23.75	12.89	76,690,451	15.41333	1,717,099,000		0.12		
personal-wealth-biz	wor	-3.16%	22.39	22.71	-0.73	1,227,742	22.71	22.21	23.12	21.93	12.00		15.11		1.73	0.40	1.53	
predictwallstreet	wor	-3.16%	22.39		-0.73	1,222,278												
raymond-james	wor	-3.16	22.39	22.71	-0.73	1,222,278	22.71	22.21	22.39	23.75	12.89		14.54				1.54	
renewable-energy-world	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
screamingmedia	wor	-3.16%	$	open: 22.71	-0.73	6,019	$22.71	$22.21	$23.12	$23.75	$12.89		14.49	$1.72b	2.14%	0.12	1.55	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	-3.16%	last trade: 22.39		change: -0.730								p/e ratio: 15.11					
smartmoney	wor	(-3.16%)	22.39	$22.71	-0.73	1,222,278	$22.71	$22.21	$23.12	$23.74	$12.89			1,717,100	2.08%	$0.12		
stocknod	wor	-3.157%	22.39 usd	22.71	-0.7300	1,222,278	22.71	22.21	23.12	23.75	12.89	74,268,614						
stockpickr	wor	-3.16%	$22.39 -0.73 | -3.16%	22.66	-0.73	1.22m	22.71	22.21	23.12	23.75	12.89							
stocksmart	wor	%	$20.73	18.56		99,264	21.68	20.7										
stocktwits	wor	-3.22%	22.38		-0.74													
streetinsider-com	wor	3.16%	22.39	$22.71	-0.73	1,221,723	$22.71	$22.21	$23.12	$23.75	$12.89		14.63				$1.53	
thecramerreport	wor		22.39	22.71	-0.73	1222278	22.71	22.21										
thestree	wor	-3.16%	$22.39	22.66	-0.73	1221723	22.71	22.21	23.12	-23.75	12.89	7.4268614e7		1.737142881e9				
tickerspy	wor	-3.16%	$22.39	22.71	-0.73	1,221,723	22.71	22.21	23.12	23.75	12.89		15.4	1.7b	2.08%	$0.12		
tmx-quotemedia	wor	-3.16%	22.390	22.710	-0.730	1,227,742	22.710	22.210	23.120	23.745	12.890	74,268,614	15.10	1,662,874,267	2.076	0.120 usd	1.53	
updown	wor	-3.16%	$22.39	$22.71	-$0.73	1,221,723	$22.71	$22.21	$23.12	$23.74	$12.89	74.26b	15.01	$1.71b			1.54	
wallstreetsurvivor	wor	-3.16%	22.39	22.71	-0.73	1,222,278	22.71	22.21		23.75	13.70		15.10	$2b	2.10%	0.40 -	1.53	
yahoo-finance	wor	3.16%	22.39	22.71	0.73	1,222,878	22.71	22.21	23.12	23.75	12.89		14.63	1.60b	2.10%	0.48	1.53	
ycharts-com	wor	-3.22%	22.38		-0.74					23.74	12.89		14.53	1.66b	2.07%		1.54	
zacks	wor	(-3.16%)	22.39		-0.73	vol.  1,222,278	22.71	22.21		23.75	12.89		15.31	1.72 b	1.73	0.40	1.51	
advfn	ufs	-1.64	95.91	96.18	-1.6	266519	96.35	95.45										
barchart	ufs	-1.64%	95.91	96.18	-1.60	266,519	96.35	95.45	97.51	105.43	45.81		7.82	$3.94 b	1.42%	$1.40	+15.88	
barrons	ufs	1.64%	95.91	96.18	-1.60	266,038	96.35	95.45				43.20 million		$4.66 billion	1.46%	$0.35		
bloomberg	ufs	-1.641%	95.910	96.180	-1.600	266,519	96.350	95.450		105.82	46.43	41.032mil	7.648	3,935.379mil	1.147	0.350 regular cash	12.540	
boston-com	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
bostonmerchant	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
business-insider	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
chron	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
cio-com	ufs	-1.64%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193	6.066	4b	1.2	1.19		
cnn-money	ufs	-1.64%	95.91	96.18	-1.60	266,519	96.35	95.45	97.51				6.1	$3.9b	1.46%			
easystockalterts	ufs	-1.66%	95.91	96.18	-1.60	266519	96.35	95.45	97.51	105.82	46.43		6.07				15.81	
eresearch-fidelity-com	ufs	-1.64%	95.9100	96.1800	-1.6000	266,519	96.3500	95.4500	97.5100	105.8200	46.4301	42,342,000	6.14	$4.13b	1.13%	$0.350000		
finance-abc7-com	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
finance-abc7chicago-com	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
financial-content	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
finapps-forbes-com	ufs	-1.6%	$95.91	96.18	-1.60	266,519	96.35	95.45	97.51	105.82	46.43	42 mil	6.0	4 bil	1.5	1.40	15.88	
finviz	ufs	-1.64%	95.91			266,519			97.51	-9.03%	109.40%	42.34m	6.04	4.06b		1.40	15.89	
fool	ufs	-1.64%	$95.91	$96.18	-1.60	266,519	$96.35	$95.45	$97.51	$105.82	$46.43		6.20	$3.94b		1.40		
foxbusiness	ufs		$95.91		-1.60	267,814			$97.51									
google-finance	ufs	(-1.64%)	95.91	96.18	-1.60	266,519.00	96.35	95.45		105.82	46.43	41.77m	6.04	4.01b	1.46	0.35	15.89	
howthemarketworks	ufs	-1.641%	95.91	96.18	-1.6	266,038	96.35	95.45	97.51									
hpcwire	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
insidestocks	ufs	-1.64%	95.91	96.18	-1.60	267800	96.35	95.45					price earnings ratio: 7.62					
investopedia	ufs	-1.64 %	$95.91	96.18	-1.60				97.51									
investorguide	ufs	-1.61%	95.94	96.18	-1.57		96.32	96.15		105.82	46.24		6.16	4.004b			15.821	
marketintellisearch	ufs	-1.64 %	$95.91	$96.18	-1.60	271.80k	$96.35	$95.45	$97.51			42.34m	6.14	4.13b	1.44 %		15.89	
marketwatch	ufs	-1.64%	$95.91	open: 96.18	-1.60	592	$96.35	$95.45	$97.51	$105.82	$46.43		5.88	$4.66b	1.46%	0.35	16.32	
minyanville	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
msn-money	ufs	-1.64%	95.91	96.18	-1.60	266,519	96.35	95.45	97.51	105.82	46.43	42.34 mil	6.07	4.12 bil	1.46%	1.42	15.86	
nasdaq-com	ufs	1.64%	$ 95.91		1.60	266,519	$ 96.35	$ 95.45	$ 97.51	$ 105.82	$ 46.4301	41,032,000	6.04	$ 3,935,379,120	1.44 %	$1.400000	$ 15.88	
optimum	ufs	-1.64%	95.91 ( 4:15 pm edt)	96.18	-1.60	266,519	96.35	95.45	97.51	105.82	46.43	41.03m	6.1	3.9b	1.04	1.00	15.81	
paidcontent	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
pc-quote	ufs	-1.64%	95.91	96.18	-1.60	266,519	96.35	95.45	97.51	105.82	46.43	41,716,508	6.17152	4,001,030,000		0.35		
personal-wealth-biz	ufs	-1.64%	95.91	96.18	-1.60	267,814	96.35	95.45	97.51	105.82	46.24		6.16		1.03	1.00	15.821	
predictwallstreet	ufs	-1.64%	95.91		-1.60	266,519												
raymond-james	ufs	-1.64	95.91	96.18	-1.60	266,519	96.35	95.45	95.91	105.82	46.43		5.99				16.02	
renewable-energy-world	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
screamingmedia	ufs	-1.64%	$	open: 96.18	-1.60	592	$96.35	$95.45	$97.51	$105.82	$46.43		5.88	$4.66b	1.46%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	-1.64%	last trade: 95.91		change: -1.600								p/e ratio: 6.16					
smartmoney	ufs	(-1.64%)	95.91	$96.18	-1.60	266,519	$96.35	$95.45	$97.51	$105.82	$46.43			4,001,000	1.22%	$0.30		
stocknod	ufs	-1.641%	95.91 usd	96.18	-1.600	266,519	96.35	95.45	97.51	105.82	46.43	41,032,193						
stockpickr	ufs	-1.64%	$95.91 -1.60 | -1.64%	96.18	-1.60	266.52k	96.35	95.45	97.51	105.82	46.43							
stocksmart	ufs	%	$99.63	75.77		41,545	102.03	99.5										
stocktwits	ufs	-1.57%	95.98		-1.53													
streetinsider-com	ufs	1.64%	95.91	$96.18	-1.6	266,519	$96.35	$95.45	$97.51	$105.82	$46.43		6.07				$15.81	
thecramerreport	ufs		95.91	96.18	-1.60	266519	96.35	95.45										
thestree	ufs	-1.64%	$95.91	96.18	-1.6	266519	96.35	95.45	97.51	-105.82	46.43	4.1032193e7		4.041671011e9				
tickerspy	ufs	-1.64%	$95.91	96.18	-1.60	266,519	96.35	95.45	97.51	105.82	46.43		6.2	3.9b	1.44%	$0.35		
tmx-quotemedia	ufs	-1.64%	95.910	96.180	-1.600	267,814	96.350	95.450	97.510	105.820	46.430	42,341,697	6.20	4,060,992,159	1.460	0.350 usd	15.81	
updown	ufs	-1.64%	$95.91	$96.18	-$1.60	265,927	$96.35	$95.45	$97.51	$105.82	$46.43	41.03b	6.11	$4.00b			15.97	
wallstreetsurvivor	ufs	-1.64%	95.91	96.18	-1.60	266,038	96.35	95.45		105.82	55.89		6.20	$4b	1.20%	0.64 -	14.00	
yahoo-finance	ufs	1.64%	95.91	96.18	1.60	266,519	96.35	95.45	97.51	105.82	46.43		6.06	4.00b	1.20%	1.19	15.82	
ycharts-com	ufs	-1.57%	95.98		-1.53					105.82	46.43		6.07	3.94b	1.22%		15.80	
zacks	ufs	(-1.64%)	95.91		-1.60	vol.  266,519	96.35	95.45		105.82	46.43		7.74	4.00 b	1.44	1.40	12.59	
advfn	bxg	-2.17	2.7	2.7	-0.06	32626	2.77	2.688										
barchart	bxg	-2.17%	2.70	2.69	-0.06	33,253	2.77	2.69	2.76	4.73	2.53		3.77	$87.78 m			-1.08	
barrons	bxg	2.17%	2.70	2.70	-0.06	32,626	2.77	2.688				31.16 million		$89.57 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-2.174%	2.700	2.700	-0.060	32,626	2.770	2.688		4.73	2.53	32.572mil	1.888	87.943mil			1.430	
boston-com	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
bostonmerchant	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
business-insider	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
chron	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
cio-com	bxg	-2.17%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639		88m				
cnn-money	bxg	-2.17%today&rsquo;s change	2.70data as of 3:59pm et	2.70	-0.06	32,626	2.77	2.69	2.76				nm	$87.9m				
easystockalterts	bxg	-2.22%	2.70	2.70	-0.06	32626	2.77	2.69	2.76	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-2.17%	2.7000	2.7000	-0.0600	32,626	2.7700	2.6880	2.7600	4.7300	2.5300	32,572,000	nm	$89.90m				
finance-abc7-com	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
financial-content	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-2.2%	$2.70	2.70	-0.06	32,626	2.77	2.69	2.76	4.73	2.53	33 mil		88 mil	0.0	0.00		
finviz	bxg	-2.17%	2.70			32,953			2.76	-42.92%	6.72%	32.57m		89.89m			-1.08	
fool	bxg	-2.17%	$2.70	$2.70	-0.06	30,297	$2.77	$2.69	$2.76	$4.73	$2.53		0.00	$87.76m				
foxbusiness	bxg		$2.70		-0.06	32,626			$2.76									
google-finance	bxg	(-2.17%)	2.70	2.70	-0.06	32,626.00	2.77	2.69		4.73	2.53	32.50m		87.76m			-1.08	
howthemarketworks	bxg	-2.174%	2.7	2.7	-0.06	32,626	2.77	2.688	2.76									
hpcwire	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
insidestocks	bxg	-2.17%	2.70	2.69	-0.06	32626	2.77	2.69										
investopedia	bxg	-2.17 %	$2.70	2.70	-0.06				2.76									
investorguide	bxg	-2.17%	2.70	2.70	-0.06		2.70	2.70		4.99	2.53			84.6m			-1.078	
marketintellisearch	bxg	-2.17 %	$2.70	$2.70	-0.06	32.60k	$2.77	$2.69	$2.76			32.57m	0.00	0.09b	0.0 %		-1.08	
marketwatch	bxg	-1.81%	$2.70	open: 2.70	-0.05	100	$2.77	$2.69	$2.76	$4.73	$2.53			$89.57m				
minyanville	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
msn-money	bxg	-2.17%	2.70	2.70	-0.06	32,626	2.77	2.69	2.76	4.73	2.53	32.57 mil	-1.55	89.9 mil			-1.08	
nasdaq-com	bxg	2.17%	$ 2.70		0.06	32,626	$ 2.77	$ 2.688	$ 2.76	$ 4.73	$ 2.53	32,572,000		$ 87,944,400			$ -1.08	
optimum	bxg	-2.17%	2.70 ( 3:59 pm edt)	2.70	-0.06	32,626	2.77	2.69	2.76	4.73	2.53	32.57m		87.9m			-1.08	
paidcontent	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
pc-quote	bxg	-2.17%	2.7	2.7	-0.06	32,626	2.77	2.688	2.76	4.73	2.53	33,295,815	-1.58621	89,899,000				
personal-wealth-biz	bxg	-2.17%	2.70	2.70	-0.06	32,626	2.77	2.688	2.76	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-2.17%	2.70		-0.06	32,626												
raymond-james	bxg	-2.17	2.70	2.70	-0.06	32,626	2.77	2.69	2.70	4.73	2.53						-1.08	
renewable-energy-world	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
screamingmedia	bxg	-1.81%	$	open: 2.70	-0.05	100	$2.77	$2.69	$2.76	$4.73	$2.53			$89.57m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-2.17%	last trade: 2.70		change: -0.060													
smartmoney	bxg	(-2.17%)	2.70	$2.70	-0.06	32,626	$2.77	$2.69	$2.76	$4.73	$2.53			89,900	0.00%	$0.00		
stocknod	bxg	-2.174%	2.700 usd	2.700	-0.0600	32,626	2.770	2.688	2.760	4.730	2.530	32,571,639						
stockpickr	bxg	-2.17%	$2.70 -0.06 | -2.17%	2.70	-0.06	32.63k	2.77	2.69	2.76	4.73	2.53							
stocksmart	bxg	%	$3.22	3.2		6,000	3.47	3.22										
stocktwits	bxg	-0.36%	2.75		-0.01													
streetinsider-com	bxg	2.17%	2.70	$2.70	-0.06	32,626	$2.77	$2.69	$2.76	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.70	2.70	-0.06	32626	2.77	2.688										
thestree	bxg	-2.17%	$2.7	2.7	-0.06	32626	2.77	2.69	2.76	-4.73	2.53	3.2504612e7		8.9572007e7				
tickerspy	bxg	-2.17%	$2.70	2.70	-0.06	32,626	2.77	2.69	2.76	4.73	2.53		-1.6	86.4m	0.00%	$0.00		
tmx-quotemedia	bxg	-2.17%	2.700	2.700	-0.060	32,626	2.770	2.688	2.760	4.730	2.530	32,504,612		87,762,452			-1.08	
updown	bxg	-2.17%	$2.70	$2.70	-$0.06	32,626	$2.77	$2.69	$2.76	$4.73	$2.53	32.50b		$90m			-1.08	
wallstreetsurvivor	bxg	-2.17%	2.70	2.70	-0.06	32,626	2.77	2.69										
yahoo-finance	bxg	2.17%	2.70	2.70	0.06	32,626	2.77	2.69	2.76	4.73	2.53			84.58m			-1.08	
ycharts-com	bxg	-0.36%	2.75		-0.01					4.73	2.53			89.40m	0.00%			
zacks	bxg	(-2.17%)	2.70		-0.06	vol.  32,626	2.77	2.69		4.73	2.53		3.78	89.90 m	0.00	0.00	.73	
advfn	adbe	-1.78	30.98	31.18	-0.56	3517877	31.33	30.76										
barchart	adbe	-1.78%	30.98	31.16	-0.56	3,353,687	31.33	30.76	31.54	35.99	25.45		18.12	$15.63 b			+1.88	
barrons	adbe	1.78%	30.98	31.18	-0.56	3.515m	31.33	30.76				525.82 million		$15.84 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	-1.776%	30.980	31.180	-0.560	3,511,604	31.330	30.760		35.99	25.45	493.867mil	17.307	15,299.990mil			1.790	
boston-com	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
bostonmerchant	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
business-insider	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
chron	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
cio-com	adbe	-1.78%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593	16.57	15b				
cnn-money	adbe	-1.78%	30.98	31.18	-0.56	3,517,877	31.33	30.76	31.54				16.6	$15.3b				
easystockalterts	adbe	-1.80%	30.98	31.18	-0.56	3500589	31.33	30.76	31.54	35.99	25.45		16.57				1.87	
eresearch-fidelity-com	adbe	-1.78%	30.9800	31.1800	-0.5600	3,517,877	31.3300	30.7600	31.5400	35.9900	25.4500	493,867,000	16.78	$15.58b				
finance-abc7-com	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
finance-abc7chicago-com	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
financial-content	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
finapps-forbes-com	adbe	-1.8%	$30.98	31.18	-0.56	3,517,877	31.33	30.76	31.54	35.99	25.45	494 mil	16.5	15 bil	0.0	0.00	1.88	
finviz	adbe	-1.78%	30.98			3,517,266			31.54	-13.92%	21.73%	493.87m	16.87	15.58b			1.87	
fool	adbe	-1.79%	$30.98	$31.18	-0.56	2,746,805	$31.33	$30.76	$31.54	$35.99	$25.45		16.90	$15.30b				
foxbusiness	adbe		$30.98		-0.56	3,517,977			$31.54									
google-finance	adbe	(-1.78%)	30.98	31.18	-0.56	3.52m	31.33	30.76		35.99	25.45	493.87m	16.53	15.30b			1.87	
howthemarketworks	adbe	-1.776%	30.98	31.18	-0.56	3,517,077	31.33	30.76	31.54									
hpcwire	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
insidestocks	adbe	-2.05%	30.90	31.16	-0.65	2771842	31.33	30.76					price earnings ratio: 13.85					
investopedia	adbe	-2.03 %	$30.90	31.18	-0.64				31.54									
investorguide	adbe	-1.84%	30.96	31.18	-0.58		31.33	30.78		35.99	25.45		16.89	15.290b			1.867	
marketintellisearch	adbe	-1.78 %	$30.98	$31.18	-0.56	3527.50k	$31.33	$30.76	$31.54			493.87m	16.87	15.58b	0.0 %		1.87	
marketwatch	adbe	-1.78%	$31.00	open: 31.18	-0.56	89,912	$31.33	$30.76	$31.54	$35.99	$25.45		16.29	$15.84b			1.90	
minyanville	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
msn-money	adbe	-1.78%	30.98	31.18	-0.56	3.52 mil	31.33	30.76	31.54	35.99	25.45	493.87 mil	16.66	15.58 bil			1.88	
nasdaq-com	adbe	1.78%	$ 30.98	$ 31.18	0.56	3,517,877	$ 31.33	$ 30.76	$ 31.54	$ 35.99	$ 25.45	504,459,000	16.48	$ 15,628,139,820			$ 1.88	
optimum	adbe	-2.03%	30.90 ( 3:54 pm edt)	31.18	-0.64	3,092,637	31.33	30.76	31.54	35.99	25.45	493.87m	16.5	15.3b			1.87	
paidcontent	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
pc-quote	adbe	-1.78%	30.98	31.18	-0.56	3,600,740	31.33	30.76	31.54	35.99	25.45	502,794,222	16.95699	15,576,565,000				
personal-wealth-biz	adbe	-1.78%	30.98	31.18	-0.56	3,517,777	31.33	30.76	31.54	35.99	25.45		16.89			0.00	1.867	
predictwallstreet	adbe	-1.85%	30.96		-0.59	3,153,230												
raymond-james	adbe	-1.78	30.98	31.18	-0.56	3,517,877	31.33	30.76	30.98	35.99	25.45		16.39				1.89	
renewable-energy-world	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
screamingmedia	adbe	-1.78%	$	open: 31.18	-0.56	89,912	$31.33	$30.76	$31.54	$35.99	$25.45		16.29	$15.84b			1.90	
scroli	adbe	-1.78%	adbe 30.98	31.18	-0.56	2,851,347	31.33	30.76	31.54	35.99	25.45		16.53				1.87	
simple-stock-quotes	adbe	-1.78%	last trade: 30.98		change: -0.560								p/e ratio: 16.89					
smartmoney	adbe	(-1.78%)	30.98	$31.18	-0.56	3,517,877	$31.33	$30.76	$31.54	$35.99	$25.45			15,576,600	0.00%	$0.01		
stocknod	adbe	-1.776%	30.98 usd	31.18	-0.5600	3,517,077	31.33	30.76	31.54	35.99	25.45	493,866,593						
stockpickr	adbe	-1.78%	$30.98 -0.56 | -1.78%	31.18	-0.56	3.52m	31.33	30.76	31.54	35.99	25.45							
stocksmart	adbe	%	$34.16	30.52		466,926	34.82	34.11										
stocktwits	adbe	-1.81%	30.97		-0.57													
streetinsider-com	adbe	1.78%	30.98	$31.18	-0.56	3,500,589	$31.33	$30.76	$31.54	$35.99	$25.45		16.57				$1.87	
thecramerreport	adbe		31.54	31.80	-0.53	4917549	32.00	31.12										
thestree	adbe	-1.78%	$30.98	31.18	-0.56	3517666	31.33	30.76	31.54	-35.99	25.45	4.93866593e8		1.5838301638e10				
tickerspy	adbe	-1.78%	$30.98	31.18	-0.56	3,517,366	31.33	30.76	31.54	35.99	25.45		17.0	15.9b	0.00%	$0.00		
tmx-quotemedia	adbe	-1.78%	30.980	31.180	-0.560	3,517,777	31.330	30.760	31.540	35.990	25.450	493,866,593	16.90	15,299,987,051			1.87	
updown	adbe	-1.78%	$30.98	$31.18	-$0.56	3,515,266	$31.33	$30.76	$31.54	$35.99	$25.45	504.45b	16.62	$15.57b			1.90	
wallstreetsurvivor	adbe	-1.78%	30.98	31.18	-0.56	3,517,077	31.33	30.76		35.99	25.45		16.90	$16b			1.47	
yahoo-finance	adbe	1.78%	30.98	31.18	0.56	3,517,677	31.33	30.76	31.54	35.99	25.45		16.59	15.30b			1.87	
ycharts-com	adbe	-1.81%	30.97		-0.57					35.99	25.45		16.65	15.62b	0.00%		1.86	
zacks	adbe	(-1.78%)	30.98		-0.56	vol.  3,517,877	31.33	30.76		35.99	25.45		17.82	15.91 b	0.00	0.00	1.77	
advfn	rnst	-1.99	14.77	14.91	-0.3	38274	15.0299	14.71										
barchart	rnst	-1.99%	14.77	14.97	-0.30	41,573	15.03	14.71	15.07	17.51	12.29		69.64	$370.14 m	4.44%	$0.68	+1.48	
barrons	rnst	1.99%	14.77	14.91	-0.30	38,274	15.03	14.71				22.98 million		$383.86 million	4.60%	$0.17		
bloomberg	rnst	-1.991%	14.770	14.910	-0.300	38,274	15.030	14.710		18.09	12.85	25.056mil	46.156	370.084mil	4.604	0.170 regular cash	0.320	
boston-com	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
bostonmerchant	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
business-insider	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
chron	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
cio-com	rnst	-1.99%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431	10.12	370m	4.5	0.68		
cnn-money	rnst	-1.99%today&rsquo;s change	14.77data as of 4:00pm et	14.91	-0.30	36,206	15.03	14.71	15.07				10.1	$370.1m	4.60%			
easystockalterts	rnst	-2.01%	14.77	14.91	-0.30	38274	15.03	14.71	15.07	18.09	12.85		10.12				1.46	
eresearch-fidelity-com	rnst	-1.99%	14.7700	14.9100	-0.3000	38,274	15.0299	14.7100	15.0700	18.0900	12.8500	25,056,000	10.18	$377.59m	4.51%	$0.170000		
finance-abc7-com	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
financial-content	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	-2.0%	$14.77	14.91	-0.30	38,274	15.03	14.71	15.07	18.09	12.85	25 mil	10.0	370 mil	4.6	0.68	1.48	
finviz	rnst	-1.99%	14.77			38,274			15.07	-15.64%	20.23%	25.06m	10.25	377.65m		0.68	1.47	
fool	rnst	-1.99%	$14.77	$14.91	-0.30	36,206	$15.03	$14.71	$15.07	$18.09	$12.85		10.30	$370.08m	4.70%	0.68		
foxbusiness	rnst		$14.77		-0.30	39,169			$15.07									
google-finance	rnst	(-1.99%)	14.77	14.91	-0.30	38,274.00	15.03	14.71		18.09	12.85	25.06m	10.02	370.08m	4.60	0.17	1.47	
howthemarketworks	rnst	-1.991%	14.77	14.91	-0.3	31,106	15.0299	14.71	15.07									
hpcwire	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
insidestocks	rnst	-1.99%	14.77	14.97	-0.30	33905	15.03	14.71										
investopedia	rnst	-1.99 %	$14.77	14.91	-0.30				15.07									
investorguide	rnst	-1.99%	14.77	14.91	-0.30		15.0299	14.71		18.09	12.85		10.13	370.1m			1.488	
marketintellisearch	rnst	-1.99 %	$14.77	$14.91	-0.30	35.80k	$15.03	$14.71	$15.07			25.06m	10.25	0.38b	4.51 %		1.47	
marketwatch	rnst	-1.99%	$14.77	open: 14.91	-0.30	2,068	$15.03	$14.71	$15.07	$18.09	$12.85		10.44	$383.86m	4.60%	0.17	1.42	
minyanville	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
msn-money	rnst	-1.99%	14.77	14.91	-0.30	38,274	15.03	14.71	15.07	18.09	12.85	25.06 mil	9.78	377.6 mil	4.51%	0.68	1.47	
nasdaq-com	rnst	1.99%	$ 14.77	$ 14.91	0.30	38,274	$ 15.0299	$ 14.71	$ 15.07	$ 18.09	$ 12.85	25,056,000	9.98	$ 370,077,120	4.51 %	$0.680000	$ 1.48	
optimum	rnst	-1.99%	14.77 ( 4:30 pm edt)	14.91	-0.30	38,274	15.03	14.71	15.07	18.09	12.85	25.06m	10.1	370.1m	4.60	0.68	1.46	
paidcontent	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
pc-quote	rnst	-1.99%	14.77	14.91	-0.30	38,274	15.0299	14.71	15.07	18.09	12.85	25,564,922	9.98013	377,594,000		0.17		
personal-wealth-biz	rnst	-1.99%	14.77	14.91	-0.30	39,169	15.0299	14.71	15.07	18.09	12.85		10.13		4.51	0.68	1.488	
predictwallstreet	rnst	-1.99%	14.77		-0.30	38,274												
raymond-james	rnst	-1.99	14.77	14.91	-0.30	38,274	15.03	14.71	14.77	18.09	12.85		9.98				1.48	
renewable-energy-world	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
screamingmedia	rnst	-1.99%	$	open: 14.91	-0.30	2,068	$15.03	$14.71	$15.07	$18.09	$12.85		10.44	$383.86m	4.60%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	-1.99%	last trade: 14.77		change: -0.300								p/e ratio: 10.13					
smartmoney	rnst	(-1.99%)	14.77	$14.91	-0.30	38,274	$15.03	$14.71	$15.07	$18.09	$12.85			377,600	4.51%	$0.17		
stocknod	rnst	-1.991%	14.77 usd	14.91	-0.3000	38,274	15.03	14.71	15.07	18.09	12.85	25,056,431						
stockpickr	rnst	-1.99%	$14.77 -0.30 | -1.99%	14.91	-0.30	38.27k	15.03	14.71	15.07	18.09	12.85							
stocksmart	rnst	%	$14.41	17.03		3,920	15.08	14.41										
stocktwits	rnst	-1.86%	14.79		-0.28													
streetinsider-com	rnst	1.99%	14.77	$14.91	-0.3	38,274	$15.03	$14.71	$15.07	$18.09	$12.85		10.12				$1.46	
thecramerreport	rnst		14.77	14.91	-0.30	38274	15.0299	14.71										
thestree	rnst	-1.99%	$14.77	14.91	-0.3	38274	15.03	14.71	15.07	-18.09	12.85	2.5056431e7		3.83613959e8				
tickerspy	rnst	-1.99%	$14.77	14.91	-0.30	36,206	15.03	14.71	15.07	18.09	12.85		10.0	377.6m	4.51%	$0.17		
tmx-quotemedia	rnst	-1.99%	14.770	14.910	-0.300	39,169	15.030	14.710	15.070	18.090	12.850	25,056,431	10.30	370,083,486	4.512	0.170 usd	1.46	
updown	rnst	-1.99%	$14.77	$14.91	-$0.30	35,087	$15.03	$14.71	$15.07	$18.09	$12.85	25.05b	10.08	$378m			1.49	
wallstreetsurvivor	rnst	-1.99%	14.77	14.91	-0.30	31,106	15.03	14.71		18.09	12.85		10.30	$378m	4.50%	0.68 -	1.38	
yahoo-finance	rnst	1.99%	14.77	14.91	0.30	38,274	15.03	14.71	15.07	18.09	12.85		9.93	370.08m	4.50%	0.68	1.49	
ycharts-com	rnst	-1.86%	14.79		-0.28					18.09	12.85		9.79	370.64m	4.89%		1.51	
zacks	rnst	(-1.99%)	14.77		-0.30	vol.  38,274	15.03	14.71		18.09	12.85		68.5	377.59 m	4.51	0.68	.22	
advfn	nafc	-0.34	37.64	37.44	-0.13	48217	38.14	37.44										
barchart	nafc	-0.34%	37.64	37.59	-0.13	42,666	38.14	37.53	37.77	44.51	33.38		10.29	$455.82 m	1.91%	$0.72	+3.86	
barrons	nafc	0.34%	37.64	37.44	-0.13	48,217	38.14	37.44				13.19 million		$496.32 million	1.91%	$0.18		
bloomberg	nafc	-0.344%	37.640	37.440	-0.130	48,217	38.140	37.440		44.94	33.38	12.109mil	8.653	455.768mil	1.913	0.180 regular cash	4.350	
boston-com	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
bostonmerchant	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
business-insider	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
chron	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
cio-com	nafc	-0.34%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622	9.777	456m	1.9	0.72		
cnn-money	nafc	-0.34%today&rsquo;s change	37.64data as of 3:59pm et	37.44	-0.13	46,903	38.14	37.44	37.77				9.8	$455.8m	1.91%			
easystockalterts	nafc	-0.35%	37.64	37.44	-0.13	48217	38.14	37.44	37.77	44.94	33.38		9.78				3.85	
eresearch-fidelity-com	nafc	-0.34%	37.6400	37.4400	-0.1300	48,217	38.1400	37.4400	37.7700	44.9400	33.3800	12,109,000	9.78	$457.36m	1.91%	$0.180000		
finance-abc7-com	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
financial-content	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	-0.3%	$37.64	37.44	-0.13	48,217	38.14	37.44	37.77	44.94	33.38	12 mil		456 mil	1.9	0.72		
finviz	nafc	-0.34%	37.64			48,217			37.77	-15.41%	12.76%	12.11m	9.78	457.39m		0.72	3.86	
fool	nafc	-0.34%	$37.64	$37.44	-0.13	48,217	$38.14	$37.44	$37.77	$44.94	$33.38		9.80	$455.77m	2.10%	0.72		
foxbusiness	nafc		$37.64		-0.13	49,117			$37.77									
google-finance	nafc	(-0.34%)	37.64	37.44	-0.13	48,217.00	38.14	37.44		44.94	33.38	12.11m	9.76	455.77m	1.91	0.18	3.86	
howthemarketworks	nafc	-0.344%	37.64	37.44	-0.13	46,903	38.14	37.44	37.77									
hpcwire	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
insidestocks	nafc	-0.34%	37.64	37.59	-0.13	40805	38.14	37.53					price earnings ratio: 9.78					
investopedia	nafc	-0.34 %	$37.64	37.44	-0.13				37.77									
investorguide	nafc	-0.34%	37.64	37.44	-0.13		38.14	37.44		44.94	33.48		9.81	455.7m			3.852	
marketintellisearch	nafc	-0.34 %	$37.64	$37.44	-0.13	49.00k	$38.14	$37.44	$37.77			12.11m	9.78	0.46b	1.91 %		3.86	
marketwatch	nafc	-0.34%	$37.77	open: 37.44	-0.13	2,214	$38.14	$37.44	$37.77	$44.94	$33.38			$496.32m	1.91%	0.18		
minyanville	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
msn-money	nafc	-0.34%	37.64	37.44	-0.13	48,217	38.14	37.44	37.77	44.94	33.38	12.11 mil	9.80	457.34 mil	1.91%	0.72	3.86	
nasdaq-com	nafc	0.34%	$ 37.64	$ 37.44	0.13	48,217	$ 38.14	$ 37.44	$ 37.77	$ 44.94	$ 33.38	12,109,000	9.75	$ 455,782,760	1.91 %	$0.720000	$ 3.86	
optimum	nafc	-0.34%	37.64 ( 4:00 pm edt)	37.44	-0.13	48,217	38.14	37.44	37.77	44.94	33.38	12.11m	9.8	455.8m	1.91	0.72	3.85	
paidcontent	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
pc-quote	nafc	-0.34%	37.64	37.44	-0.13	48,217	38.14	37.44	37.77	44.94	33.38	12,150,821	9.83594	457,357,000		0.18		
personal-wealth-biz	nafc	-0.34%	37.64	37.44	-0.13	49,117	38.14	37.44	37.77	44.94	33.48		9.81		1.91	0.72	3.852	
predictwallstreet	nafc	-0.34%	37.64		-0.13	48,217												
raymond-james	nafc	-0.34	37.64	37.44	-0.13	48,217	38.14	37.44	37.64	44.94	33.38		9.48				3.97	
renewable-energy-world	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
screamingmedia	nafc	-0.34%	$	open: 37.44	-0.13	1,314	$38.14	$37.44	$37.77	$44.94	$33.38			$496.32m	1.91%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	-0.34%	last trade: 37.64		change: -0.130								p/e ratio: 9.81					
smartmoney	nafc	(-0.34%)	37.64	$37.44	-0.13	48,217	$38.14	$37.44	$37.77	$44.94	$33.38			457,300	1.91%	$0.18		
stocknod	nafc	-0.3442%	37.64 usd	37.44	-0.1300	48,217	38.14	37.44	37.77	44.94	33.38	12,108,622						
stockpickr	nafc	-0.34%	$37.64 -0.13 | -0.34%	37.44	-0.13	48.22k	38.14	37.44	37.77	44.94	33.38							
stocksmart	nafc	%	$37.74	42.45		23,159	37.89	37.04										
stocktwits	nafc	-0.34%	37.64		-0.13													
streetinsider-com	nafc	0.34%	37.64	$37.44	-0.13	48,217	$38.14	$37.44	$37.77	$44.94	$33.38		9.78				$3.85	
thecramerreport	nafc		37.64	37.44	-0.13	48217	38.14	37.44										
thestree	nafc	-0.34%	$37.64	37.44	-0.13	48217	38.14	37.44	37.77	-44.94	33.38	1.2108622e7		4.57100481e8				
tickerspy	nafc	-0.34%	$37.64	37.44	-0.13	48,217	38.14	37.44	37.77	44.94	33.38		9.8	457.3m	1.91%	$0.18		
tmx-quotemedia	nafc	-0.34%	37.640	37.440	-0.130	49,117	38.140	37.440	37.770	44.940	33.380	12,108,622	9.80	455,768,532	1.906	0.180 usd	3.85	
updown	nafc	-0.34%	$37.64	$37.44	-$0.13	46,903	$38.14	$37.44	$37.77	$44.94	$33.38	12.10b	9.52	$457m			3.97	
wallstreetsurvivor	nafc	-0.34%	37.64	37.44	-0.13	46,903	38.14	37.44		44.94	33.38		9.80	$457m	1.90%	0.72 -	3.86	
yahoo-finance	nafc	0.34%	37.64	37.44	0.13	48,217	38.14	37.44	37.77	44.94	33.38		9.77	455.75m	1.90%	0.72	3.85	
ycharts-com	nafc	-0.42%	37.64		-0.16					44.94	33.38		9.80	455.82m	2.11%		3.84	
zacks	nafc	(-0.34%)	37.64		-0.13	vol.  48,217	38.14	37.44		44.94	33.38		10.29	457.36 m	1.91	0.72	3.67	
advfn	chrs	-2.24	4.37	4.41	-0.1	857710	4.465	4.27										
barchart	chrs	-2.24%	4.37	4.40	-0.10	775,429	4.47	4.27	4.47	4.93	2.84		0.00	$505.74 m			-0.27	
barrons	chrs	2.24%	4.37	4.41	-0.10	857,410	4.465	4.27				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	-2.237%	4.370	4.410	-0.100	857,710	4.465	4.270		4.92	2.84	116.247mil		507.999mil			-0.140	
boston-com	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
bostonmerchant	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
business-insider	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
chron	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
cio-com	chrs	-2.24%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911		508m				
cnn-money	chrs	-2.24%today&rsquo;s change	4.37data as of 4:00pm et	4.41	-0.10	857,410	4.47	4.27	4.47				nm	$508.0m				
easystockalterts	chrs	-2.27%	4.37	4.41	-0.10	856110	4.47	4.27	4.47	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	-2.24%	4.3700	4.4100	-0.1000	857,710	4.4650	4.2700	4.4700	4.9250	2.8400	116,247,000	nm	$519.62m				
finance-abc7-com	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
financial-content	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	-2.2%	$4.37	4.41	-0.10	857,710	4.47	4.27	4.47	4.92	2.84	116 mil		508 mil	0.0	0.00	-0.27	
finviz	chrs	-2.24%	4.37			857,710			4.47	-11.36%	53.87%	116.25m		519.64m			-0.28	
fool	chrs	-2.24%	$4.37	$4.41	-0.10	857,410	$4.47	$4.27	$4.47	$4.93	$2.84		0.00	$508.00m				
foxbusiness	chrs		$4.37		-0.10	867,305			$4.47									
google-finance	chrs	(-2.24%)	4.37	4.41	-0.10	857,710.00	4.47	4.27		4.93	2.84	116.25m		508.00m			-0.28	
howthemarketworks	chrs	-2.237%	4.37	4.41	-0.1	856,110	4.465	4.27	4.47									
hpcwire	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
insidestocks	chrs	-2.24%	4.37	4.40	-0.10	774676	4.47	4.27										
investopedia	chrs	-2.24 %	$4.37	4.41	-0.10				4.47									
investorguide	chrs	-2.24%	4.37	4.41	-0.10		4.465	4.28		4.93	2.84			508.0m			-0.277	
marketintellisearch	chrs	-2.24 %	$4.37	$4.41	-0.10	853.50k	$4.46	$4.27	$4.47			116.25m	0.00	0.52b	0.0 %		-0.28	
marketwatch	chrs	-2.24%	$4.37	open: 4.41	-0.10	9,595	$4.47	$4.27	$4.47	$4.93	$2.84			$481.26m				
minyanville	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
msn-money	chrs	-2.24%	4.37	4.41	-0.10	857,710	4.47	4.27	4.47	4.93	2.84	116.25 mil	-15.61	519.62 mil			-0.28	
nasdaq-com	chrs	2.24%	$ 4.37	$ 4.41	0.10	857,710	$ 4.465	$ 4.27	$ 4.47	$ 4.925	$ 2.84	116,239,000		$ 507,964,430			$ -0.27	
optimum	chrs	-2.24%	4.37 ( 4:00 pm edt)	4.41	-0.10	856,110	4.46	4.27	4.47	4.92	2.84	116.25m		508.0m			-0.28	
paidcontent	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
pc-quote	chrs	-2.24%	4.37	4.41	-0.10	867,305	4.465	4.27	4.47	4.93	2.84	118,907,117	-15.96429	519,624,000				
personal-wealth-biz	chrs	-2.24%	4.37	4.41	-0.10	867,305	4.465	4.27	4.47	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	-2.24%	4.37		-0.10	857,710												
raymond-james	chrs	-2.24	4.37	4.41	-0.10	857,710	4.47	4.27	4.37	4.93	2.84						-0.27	
renewable-energy-world	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
screamingmedia	chrs	-2.24%	$	open: 4.41	-0.10	9,595	$4.47	$4.27	$4.47	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	-2.24%	last trade: 4.37		change: -0.100													
smartmoney	chrs	(-2.24%)	4.37	$4.41	-0.10	857,710	$4.46	$4.27	$4.47	$4.92	$2.84			520,800	0.00%	$0.00		
stocknod	chrs	-2.237%	4.370 usd	4.410	-0.1000	856,110	4.465	4.270	4.470	4.925	2.840	116,246,911						
stockpickr	chrs	-2.24%	$4.37 -0.10 | -2.24%	4.41	-0.10	857.71k	4.46	4.27	4.47	4.93	2.84							
stocksmart	chrs	%	$3.87	3.56		146,257	4.1	3.855										
stocktwits	chrs	-2.01%	4.38		-0.09													
streetinsider-com	chrs	2.24%	4.37	$4.41	-0.1	856,110	$4.47	$4.27	$4.47	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.47	4.39	-0.03	728953	4.505	4.32										
thestree	chrs	-2.24%	$4.37	4.41	-0.1	857710	4.46	4.27	4.47	-4.93	2.84	1.16246911e8		5.231111e8				
tickerspy	chrs	-2.24%	$4.37	4.41	-0.10	857,710	4.46	4.27	4.47	4.92	2.84		-16.0	520.7m	0.00%	$0.00		
tmx-quotemedia	chrs	-2.24%	4.370	4.410	-0.100	867,305	4.465	4.270	4.470	4.925	2.840	116,246,911		507,999,001			-0.28	
updown	chrs	-2.24%	$4.37	$4.41	-$0.10	857,410	$4.47	$4.27	$4.47	$4.92	$2.84	115.72b		$521m			-0.27	
wallstreetsurvivor	chrs	-2.24%	4.37	4.41	-0.10	856,110	4.47	4.27		4.93	2.84			$521m			-0.47	
yahoo-finance	chrs	2.24%	4.37	4.41	0.10	857,710	4.47	4.27	4.47	4.93	2.84			508.00m			-0.28	
ycharts-com	chrs	-2.01%	4.38		-0.09					4.92	2.84			506.90m	0.00%		-0.28	
zacks	chrs	(-2.24%)	4.37		-0.10	vol.  857,710	4.47	4.27		4.93	2.84			519.62 m	0.00	0.00	-.12	
advfn	bxs	-2.50	11.71	11.89	-0.3	656796	11.91	11.69										
barchart	bxs	-2.50%	11.71	11.89	-0.30	656,796	11.91	11.69	12.01	18.03	11.56		76.63	$977.55 m	0.33%	$0.04	+0.16	
barrons	bxs	2.50%	11.71	11.89	-0.30	643,943	11.91	11.69				83.52 million		$1.02 billion	0.34%	$0.01		
bloomberg	bxs	-2.498%	11.710	11.890	-0.300	656,796	11.910	11.690		18.73	11.57	83.487mil	73.188	977.630mil	4.782	0.010 regular cash	0.160	
boston-com	bxs	-2.498%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737						
bostonmerchant	bxs	-2.498%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737						
business-insider	bxs	-2.498%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737						
chron	bxs	-2.498%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737						
cio-com	bxs	-2.50%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737	73.19	978m	0.3	0.04		
cnn-money	bxs	-2.50%	11.71	11.89	-0.30	654,812	11.91	11.69	12.01				73.2	$977.6m	0.34%			
easystockalterts	bxs	-2.52%	11.71	11.89	-0.30	656796	11.91	11.69	12.01	18.73	11.57		73.19				0.16	
eresearch-fidelity-com	bxs	-2.50%	11.7100	11.8900	-0.3000	656,796	11.9100	11.6900	12.0100	18.7300	11.5700	83,487,000	75.06	$1.00b	0.33%	$0.010000		
finance-abc7-com	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
financial-content	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	-2.5%	$11.71	11.89	-0.30	653,815	11.91	11.69	12.01	18.73	11.57	83 mil	73.2	978 mil	0.3	0.04	0.16	
finviz	bxs	-2.50%	11.71			653,815			12.01	-35.04%	1.29%	83.49m	68.88	977.67m		0.04	0.17	
fool	bxs	-2.50%	$11.71	$11.89	-0.30	636,803	$11.91	$11.69	$12.01	$18.73	$11.57		75.10	$977.63m	3.90%	0.04		
foxbusiness	bxs		$11.71		-0.30	656,796			$12.01									
google-finance	bxs	(-2.50%)	11.71	11.89	-0.30	653,815.00	11.91	11.69		18.73	11.57	83.49m	69.59	977.63m	0.34	0.01	0.17	
howthemarketworks	bxs	-2.498%	11.71	11.89	-0.3	643,943	11.91	11.69	12.01									
hpcwire	bxs	-2.498%	11.71 usd	11.89	-0.3000	656,796	11.91	11.69	12.01	18.73	11.57	83,486,737						
insidestocks	bxs	-2.50%	11.71	11.89	-0.30	656700	11.91	11.69					price earnings ratio: 65.06					
investopedia	bxs	-2.50 %	$11.71	11.89	-0.30				12.01									
investorguide	bxs	-2.46%	11.715	11.89	-0.295		11.89	11.71		19.73	12.27		75.06	978.0m			0.16	
marketintellisearch	bxs	-2.5 %	$11.71	$11.89	-0.30	654.40k	$11.91	$11.69	$12.01			83.49m	70.65	1.00b	0.33 %		0.17	
marketwatch	bxs	-2.50%	$11.71	open: 11.89	-0.30	19,849	$11.91	$11.69	$12.01	$18.73	$11.57		7.13	$1.02b	0.34%	0.01	1.64	
minyanville	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
msn-money	bxs	-2.50%	11.71	11.89	-0.30	653,815	11.91	11.69	12.01	18.73	11.57	83.49 mil	73.19	1 bil	0.33%	0.04	0.17	
nasdaq-com	bxs	2.5%	$ 11.71		0.30	653,815	$ 11.91	$ 11.69	$ 12.01	$ 18.73	$ 11.57	83,487,000	73.19	$ 977,632,770	0.33 %	$0.040000	$ 0.16	
optimum	bxs	-2.50%	11.71 ( 4:15 pm edt)	11.89	-0.30	653,815	11.91	11.69	12.01	18.73	11.57	83.49m	73.2	977.6m	0.34	0.04	0.16	
paidcontent	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
pc-quote	bxs	-2.50%	11.71	11.89	-0.30	656,796	11.91	11.69	12.01	18.73	11.57	85,625,867	75.0625	1,002,679,000		0.01		
personal-wealth-biz	bxs	-2.50%	11.71	11.89	-0.30	656,796	11.91	11.69	12.01	19.73	12.27		75.06		6.41	0.77	0.16	
predictwallstreet	bxs	-2.50%	11.71		-0.30	653,815												
raymond-james	bxs	-2.50	11.71	11.89	-0.30	653,815	11.91	11.69	11.71	18.73	11.57		73.19				0.16	
renewable-energy-world	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
screamingmedia	bxs	-2.50%	$	open: 11.89	-0.30	16,868	$11.91	$11.69	$12.01	$18.73	$11.57		7.13	$1.02b	0.34%	0.01	1.64	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	-2.50%	last trade: 11.71		change: -0.300								p/e ratio: 75.06					
smartmoney	bxs	(-2.50%)	11.71	$11.89	-0.30	653,815	$11.91	$11.69	$12.01	$18.73	$11.57			1,002,700	0.33%	$0.01		
stocknod	bxs	-2.498%	11.71 usd	11.89	-0.3000	653,815	11.91	11.69	12.01	18.73	11.57	83,486,737						
stockpickr	bxs	-2.50%	$11.71 -0.30 | -2.50%	11.89	-0.30	653.82k	11.91	11.69	12.01	18.73	11.57							
stocksmart	bxs	%	$12.21	16.17		71,642	12.78	12.21										
stocktwits	bxs	-2.46%	11.71		-0.29													
streetinsider-com	bxs	2.5%	11.71	$11.89	-0.3	653,815	$11.91	$11.69	$12.01	$18.73	$11.57		73.19				$0.16	
thecramerreport	bxs		11.71	11.89	-0.30	653815	11.91	11.69										
thestree	bxs	-2.5%	$11.71	11.89	-0.3	653815	11.91	11.69	12.01	-18.73	11.57	8.3486737e7		1.023547396e9				
tickerspy	bxs	-2.50%	$11.71	11.89	-0.30	653,815	11.91	11.69	12.01	18.73	11.57		75.1	1.0b	0.33%	$0.01		
tmx-quotemedia	bxs	-2.50%	11.710	11.890	-0.300	656,796	11.910	11.690	12.010	18.730	11.570	83,486,737	75.10	977,629,690	0.342	0.010 usd	0.16	
updown	bxs	-2.50%	$11.71	$11.89	-$0.30	636,803	$11.91	$11.69	$12.01	$18.73	$11.57	83.48b	71.32	$1.00b			0.17	
wallstreetsurvivor	bxs	-2.50%	11.71	11.89	-0.30	643,943	11.91	11.69		16.75	11.57		75.10	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	2.50%	11.71	11.89	0.30	653,815	11.91	11.69	12.01	21.70	11.69		73.19	977.62m	0.30%	0.04	0.16	
ycharts-com	bxs	-2.46%	11.71		-0.29					18.73	11.57		73.22	977.97m	0.31%		0.16	
zacks	bxs	(-2.50%)	11.71		-0.30	vol.  653,815	11.91	11.69		18.73	11.57		75.06	1.00 b	0.33	0.04	.16	
advfn	prsp	-0.80	44.82	44.74	-0.36	251821	44.9	44.34										
barchart	prsp	-0.80%	44.82	44.74	-0.36	252,058	44.90	44.34	45.18	46.56	27.77		16.38	$2.10 b	1.53%	$0.70	+2.79	
barrons	prsp	0.80%	44.82	44.74	-0.36	251,486	44.90	44.34				46.83 million		$2.14 billion	1.56%	$0.18		
bloomberg	prsp	-0.797%	44.820	44.740	-0.360	251,821	44.900	44.340		46.75	28.27	46.886mil	16.007	2,101.429mil	1.517	0.175 regular cash	2.800	
boston-com	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
bostonmerchant	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
business-insider	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
chron	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
cio-com	prsp	-0.80%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976	16.06	2b	1.5	0.7		
cnn-money	prsp	-0.80%	44.82	44.74	-0.36	252,156	44.90	44.34	45.18				16.1	$2.1b	1.56%			
easystockalterts	prsp	-0.80%	44.82	44.74	-0.36	251821	44.90	44.34	45.18	46.75	28.27		16.06				2.79	
eresearch-fidelity-com	prsp	-0.80%	44.8200	44.7400	-0.3600	251,821	44.9000	44.3400	45.1800	46.7500	28.2700	46,886,000	16.19	$2.12b	1.55%	$0.175000		
finance-abc7-com	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
financial-content	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	-0.8%	$44.82	44.74	-0.36	251,821	44.90	44.34	45.18	46.75	28.27	47 mil	16.1	2 bil	1.6	0.70	2.79	
finviz	prsp	-0.80%	44.82			251,821			45.18	-3.74%	61.43%	46.89m	16.06	2.10b		0.70	2.79	
fool	prsp	-0.80%	$44.82	$44.74	-0.36	246,482	$44.90	$44.34	$45.18	$46.75	$28.27		16.00	$2.10b	1.60%	0.70		
foxbusiness	prsp		$44.82		-0.36	253,495			$45.18									
google-finance	prsp	(-0.80%)	44.82	44.74	-0.36	251,821.00	44.90	44.34		46.75	28.27	46.89m	16.08	2.10b	1.56	0.17	2.79	
howthemarketworks	prsp	-0.797%	44.82	44.74	-0.36	251,821	44.9	44.34	45.18									
hpcwire	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
insidestocks	prsp	-0.80%	44.82	44.74	-0.36	251821	44.90	44.34					price earnings ratio: 16.06					
investopedia	prsp	-0.80 %	$44.82	44.74	-0.36				45.18									
investorguide	prsp	-0.80%	44.82	44.74	-0.36		44.90	44.34		46.75	28.27		16.19	2.101b			2.79	
marketintellisearch	prsp	-0.8 %	$44.82	$44.45	-0.36	253.50k	$44.90	$44.34	$45.18			46.89m	16.19	2.12b	1.55 %		2.79	
marketwatch	prsp	-0.80%	$44.82	open: 44.74	-0.36	7,822	$44.90	$44.34	$45.18	$46.75	$28.27		25.14	$2.14b	1.56%	0.18	1.78	
minyanville	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
msn-money	prsp	-0.80%	44.82	44.74	-0.36	251,821	44.90	44.34	45.18	46.75	28.27	46.89 mil	16.06	2.12 bil	1.55%	0.70	2.79	
nasdaq-com	prsp	0.8%	$ 44.82	$ 44.74	0.36	251,821	$ 44.90	$ 44.34	$ 45.18	$ 46.75	$ 28.27	46,886,000	16.06	$ 2,101,430,520	1.55 %	$0.700000	$ 2.79	
optimum	prsp	-0.80%	44.82 ( 4:30 pm edt)	44.74	-0.36	251,821	44.90	44.34	45.18	46.75	28.27	46.89m	16.1	2.1b	1.56	0.70	2.79	
paidcontent	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
pc-quote	prsp	-0.80%	44.82	44.74	-0.36	251,821	44.9	44.34	45.18	46.75	28.27	47,262,597	16.19355	2,118,310,000		0.175		
personal-wealth-biz	prsp	-0.80%	44.82	44.45	-0.36	253,495	44.90	44.34	45.18	46.75	28.27		16.19		1.46	0.66	2.79	
predictwallstreet	prsp	-0.80%	44.77		-0.36	251,821												
raymond-james	prsp	-0.80	44.82	44.74	-0.36	251,821	44.90	44.34	44.82	46.75	28.27		16.07				2.79	
renewable-energy-world	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
screamingmedia	prsp	-0.80%	$	open: 44.74	-0.36	6,148	$44.90	$44.34	$45.18	$46.75	$28.27		25.14	$2.14b	1.56%	0.18	1.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	-0.80%	last trade: 44.82		change: -0.360								p/e ratio: 16.19					
smartmoney	prsp	(-0.80%)	44.82	$44.74	-0.36	251,821	$44.90	$44.34	$45.18	$46.75	$28.27			2,118,300	1.55%	$0.18		
stocknod	prsp	-0.7968%	44.82 usd	44.74	-0.3600	251,821	44.90	44.34	45.18	46.75	28.27	46,885,976						
stockpickr	prsp	-0.80%	$44.82 -0.36 | -0.80%	44.74	-0.36	251.82k	44.90	44.34	45.18	46.75	28.27							
stocksmart	prsp	%	$42.13	39.64		45,690	43.69	42.02										
stocktwits	prsp	-0.71%	44.86		-0.32													
streetinsider-com	prsp	0.8%	44.82	$44.74	-0.36	251,821	$44.90	$44.34	$45.18	$46.75	$28.27		16.06				$2.79	
thecramerreport	prsp		45.18	45.04	-0.52	199562	45.62	44.86										
thestree	prsp	-0.8%	$44.82	44.74	-0.36	251821	44.9	44.34	45.18	-46.75	28.27	4.6885976e7		2.142220243e9				
tickerspy	prsp	-0.80%	$44.82	44.74	-0.36	251,821	44.90	44.34	45.18	46.75	28.27		16.2	2.1b	1.55%	$0.17		
tmx-quotemedia	prsp	-0.80%	44.820	44.740	-0.360	253,495	44.900	44.340	45.180	46.750	28.270	46,885,976	16.20	2,101,429,444	1.562	0.175 usd	2.79	
updown	prsp	-0.80%	$44.82	$44.74	-$0.36	245,673	$44.90	$44.34	$45.18	$46.75	$28.27	46.88b	16.15	$2.11b			2.80	
wallstreetsurvivor	prsp	-0.80%	44.82	44.74	-0.36	251,821	44.90	44.34		46.75	28.27		16.20	$2b	1.50%	0.64 -	2.73	
yahoo-finance	prsp	0.80%	44.82	44.45	0.36	251,821	44.90	44.34	45.18	46.75	28.27		16.06	2.10b	1.50%	0.70	2.79	
ycharts-com	prsp	-0.71%	44.86		-0.32					46.75	28.27		16.08	2.10b	1.61%		2.79	
zacks	prsp	(-0.80%)	44.82		-0.36	vol.  251,821	44.90	44.34		46.75	28.27		16.19	2.12 b	1.55	0.70	2.79	
advfn	pzn	0.51	5.92	5.83	0.03	18895	5.95	5.81										
barchart	pzn	+0.51%	5.92	5.84	+0.03	19,287	5.95	5.81	5.89	7.99	5.00		18.18	$382.25 m	2%	$0.12	+0.35	
barrons	pzn	0.51%	5.92	5.83	+0.03	18,895	5.95	5.81				64.99 million		$387.43 million	2.03%	$0.03		
bloomberg	pzn	0.509%	5.920	5.830	0.030	18,895	5.950	5.810		8.03	5.00	9.904mil	16.914	380.822mil	4.561	0.030 regular cash	0.350	
boston-com	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
bostonmerchant	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
business-insider	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
chron	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
cio-com	pzn	+0.51%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187	17.41	59m	2	0.12		
cnn-money	pzn	+0.51%today&rsquo;s change	5.92data as of 4:03pm et	5.83	+0.03	18,895	5.95	5.81	5.89				17.4	$58.6m	2.03%			
easystockalterts	pzn	0.51%	5.92	5.83	+0.03	18895	5.95	5.81	5.89	8.03	5.00		17.41				0.34	
eresearch-fidelity-com	pzn	0.51%	5.9200	5.8300	0.0300	18,895	5.9500	5.8100	5.8900	8.0300	5.0000	64,572,000	16.83	$380.33m	2.04%	$0.030000		
finance-abc7-com	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
financial-content	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	0.5%	$5.92	5.83	0.03	18,895	5.95	5.81	5.89	8.03	5.00	10 mil		59 mil	2.0	0.12		
finviz	pzn	0.51%	5.92			19,195			5.89	-25.91%	18.40%	64.57m	22.65	380.32m		0.12	0.26	
fool	pzn	+0.85%	$5.94	$5.83	0.05	11,048	$5.95	$5.81	$5.89	$8.03	$5.00		17.30	$58.86m	3.50%	0.12		
foxbusiness	pzn		$5.92		+0.03	19,635			$5.89									
google-finance	pzn	(0.51%)	5.92	5.83	+0.03	18,895.00	5.95	5.81		8.03	5.00	64.57m	22.64	382.27m	2.03	0.03	0.26	
howthemarketworks	pzn	0.509%	5.92	5.83	0.03	18,895	5.95	5.81	5.89									
hpcwire	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
insidestocks	pzn	+0.51%	5.92	5.84	+0.03	18895	5.95	5.81										
investopedia	pzn	+0.51 %	$5.92	5.83	+0.03				5.89									
investorguide	pzn	+0.51%	5.92	5.83	+0.03		5.90	5.82		8.03	5.67		16.18	58.6m			0.364	
marketintellisearch	pzn	0.85 %	$5.94	$5.83	0.05	16.40k	$5.95	$5.81	$5.89			64.57m	22.65	0.38b	2.04 %		0.26	
marketwatch	pzn	+0.51%	$5.92	open: 5.83	+0.03	1,011	$5.95	$5.81	$5.89	$8.03	$5.00		19.95	$387.43m	2.03%	0.03	0.30	
minyanville	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
msn-money	pzn	+0.51%	5.92	5.83	+0.03	18,895	5.95	5.81	5.89	8.03	5.00	64.57 mil	16.44	380.33 mil	2.04%	0.12	0.26	
nasdaq-com	pzn	0.51%	$ 5.92		0.03	18,895	$ 5.95	$ 5.81	$ 5.89	$ 8.03	$ 5	9,904,000	16.91	$ 58,631,680	2.04 %	$0.120000	$ 0.35	
optimum	pzn	+0.51%	5.92 ( 4:03 pm edt)	5.83	+0.03	18,895	5.95	5.81	5.89	8.03	5.00	9.90m	17.4	58.6m	2.03	0.12	0.34	
paidcontent	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
pc-quote	pzn	0.51%	5.92	5.83	0.03	19,635	5.95	5.81	5.89	8.03	5.00	9,853,818	16.36111	58,335,000		0.03		
personal-wealth-biz	pzn	+0.51%	5.92	5.83		19,635	5.95	5.81	5.89	8.03	5.67		16.18		1.53	0.09	0.364	
predictwallstreet	pzn	+0.51%	5.92		+0.03	18,895												
raymond-james	pzn	0.51	5.92	5.83	0.03	18,895	5.95	5.81	5.92	8.03	5.00		12.33				0.48	
renewable-energy-world	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
screamingmedia	pzn	+0.51%	$	open: 5.83	+0.03	1,011	$5.95	$5.81	$5.89	$8.03	$5.00		19.95	$387.43m	2.03%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+0.51%	last trade: 5.92		change: 0.030								p/e ratio: 16.18					
smartmoney	pzn	(0.51%)	5.92	$5.83	0.03	18,895	$5.95	$5.81	$5.89	$8.03	$5.00			58,300	2.04%	$0.03		
stocknod	pzn	+0.5093%	5.920 usd	5.830	+0.0300	18,895	5.950	5.810	5.890	8.030	5.000	9,904,187						
stockpickr	pzn	0.51%	$5.92 0.03 | 0.51%	5.83	0.03	18.90k	5.95	5.81	5.89	8.03	5.00							
stocksmart	pzn	%	$5.58	7.36		530	5.83	5.58										
stocktwits	pzn	0.51%	5.92		+0.03													
streetinsider-com	pzn	0.51%	5.92	$5.83	+0.03	18,895	$5.95	$5.81	$5.89	$8.03	$5.00		17.41				$0.34	
thecramerreport	pzn		5.92	5.83	+0.03	19195	5.95	5.81										
thestree	pzn	0.51%	$5.92	5.83	0.03	18895	5.95	5.81	5.89	-8.03	5.0	9909653.0		5.9425122e7				
tickerspy	pzn	0.51%	$5.92	5.83	+0.03	18,895	5.95	5.81	5.89	8.03	5.00		16.4	58.3m	2.04%	$0.03		
tmx-quotemedia	pzn	0.51%	5.920	5.830	0.030	19,635	5.950	5.810	5.890	8.030	5.000	9,909,653	17.30	58,665,146	2.037	0.030 usd	0.34	
updown	pzn	0.51%	$5.92	$5.83	$0.03	18,895	$5.95	$5.81	$5.89	$8.03	$5.00	9.91b	12.31	$58m			0.48	
wallstreetsurvivor	pzn	0.51%	5.92	5.83	0.03	18,895	5.95	5.81		8.03	5.00		17.30	$58m	2.00%	0.24 -	0.34	
yahoo-finance	pzn	0.51%	5.92	5.83	0.03	19,195	5.95	5.81	5.89	8.03	5.00		16.26	58.63m	2.00%	0.12	0.36	
ycharts-com	pzn	+0.51%	5.92		+0.03					8.03	5.00		16.44	382.25m	2.09%		0.36	
zacks	pzn	(0.51%)	5.92		0.03	vol.  18,895	5.95	5.81		8.03	5.00		17.85	380.33 m	2.04	0.12	.33	
advfn	lway	0.17	11.54	11.53	0.02	24006	11.58	11.442										
barchart	lway	+0.17%	11.54	11.53	+0.02	24,006	11.58	11.44	11.52	11.58	8.25		50.00	$191.56 m			+0.23	
barrons	lway	0.17%	11.54	11.53	+0.02	23,617	11.58	11.442				16.66 million		$189.04 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	0.174%	11.540	11.530	0.020	24,006	11.580	11.442		11.58	8.25	16.444mil	50.174	189.762mil			0.230	
boston-com	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
bostonmerchant	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
business-insider	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
chron	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
cio-com	lway	+0.17%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809	50.17	190m				
cnn-money	lway	+0.17%today&rsquo;s change	11.54data as of 3:59pm et	11.53	+0.02	23,617	11.58	11.44	11.52				52.5	$189.8m				
easystockalterts	lway	0.17%	11.54	11.53	+0.02	24006	11.58	11.44	11.52	11.55	8.25		50.17				0.23	
eresearch-fidelity-com	lway	0.17%	11.5400	11.5300	0.0200	24,006	11.5800	11.4420	11.5200	11.5500	8.2500	16,438,000	50.09	$189.37m				
finance-abc7-com	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
finance-abc7chicago-com	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
financial-content	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
finapps-forbes-com	lway	0.2%	$11.54	11.53	0.02	24,006	11.58	11.44	11.52	11.55	8.25	16 mil	50.2	190 mil	0.0	0.00	0.23	
finviz	lway	0.17%	11.54			24,006			11.52	-0.09%	39.88%	16.44m	50.09	189.39m			0.23	
fool	lway	+0.17%	$11.54	$11.53	0.02	23,617	$11.58	$11.44	$11.52	$11.55	$8.25		50.10	$189.76m				
foxbusiness	lway		$11.54		+0.02	24,006			$11.52									
google-finance	lway	(0.17%)	11.54	11.53	+0.02	24,006.00	11.58	11.44		11.58	8.25	16.44m	50.46	189.69m			0.23	
howthemarketworks	lway	0.174%	11.54	11.53	0.02	23,617	11.58	11.442	11.52									
hpcwire	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
insidestocks	lway	+0.17%	11.54	11.53	+0.02	24006	11.58	11.44										
investopedia	lway	+0.17 %	$11.54	11.53	+0.02				11.52									
investorguide	lway	+0.17%	11.54	11.53	+0.02		11.58	11.442		11.27	8.25		50.53	189.8m			0.228	
marketintellisearch	lway	0.17 %	$11.54	$11.53	0.02	24.10k	$11.58	$11.44	$11.52			16.44m	50.09	0.19b	0.0 %		0.23	
marketwatch	lway	+0.17%	$11.54	open: 11.53	+0.02	389	$11.58	$11.44	$11.52	$11.58	$8.25		50.35	$189.04m			0.23	
minyanville	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
msn-money	lway	+0.17%	11.54	11.53	+0.02	24,006	11.58	11.44	11.52	11.55	8.25	16.44 mil	50.17	189.36 mil			0.23	
nasdaq-com	lway	0.17%	$ 11.54	$ 11.53	0.02	24,006	$ 11.58	$ 11.442	$ 11.52	$ 11.55	$ 8.25	16,444,000	50.17	$ 189,763,760			$ 0.23	
optimum	lway	+0.17%	11.54 ( 4:00 pm edt)	11.53	+0.02	23,617	11.58	11.44	11.52	11.55	8.25	16.44m	50.2	189.8m			0.23	
paidcontent	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
pc-quote	lway	0.17%	11.54	11.53	0.02	24,006	11.58	11.442	11.52	11.55	8.25	16,409,515	50.08696	189,366,000				
personal-wealth-biz	lway	+0.17%	11.54	11.53		24,006	11.58	11.442	11.52	11.27	8.25		50.53			0.00	0.228	
predictwallstreet	lway	+0.17%	11.54		+0.02	24,006												
raymond-james	lway	0.17	11.54	11.53	0.02	24,006	11.58	11.44	11.54	11.55	8.25		50.17				0.23	
renewable-energy-world	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
screamingmedia	lway	+0.17%	$	open: 11.53	+0.02	389	$11.58	$11.44	$11.52	$11.58	$8.25		50.35	$189.04m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+0.17%	last trade: 11.54		change: 0.020								p/e ratio: 50.53					
smartmoney	lway	(0.17%)	11.54	$11.53	0.02	24,006	$11.58	$11.44	$11.52	$11.55	$8.25			189,400	0.00%	$0.00		
stocknod	lway	+0.1736%	11.54 usd	11.53	+0.0200	24,006	11.58	11.44	11.52	11.55	8.250	16,443,809						
stockpickr	lway	0.17%	$11.54 0.02 | 0.17%	11.53	0.02	23.62k	11.58	11.44	11.52	11.55	8.25							
stocksmart	lway	%	$10.24	9.62		100	10.24	10.24										
stocktwits	lway	0.35%	11.56		+0.04													
streetinsider-com	lway	0.17%	11.54	$11.53	+0.02	24,006	$11.58	$11.44	$11.52	$11.55	$8.25		50.17				$0.23	
thecramerreport	lway		11.54	11.53	+0.02	24006	11.58	11.442										
thestree	lway	0.17%	$11.54	11.53	0.02	24006	11.58	11.44	11.52	-11.55	8.25	1.6443809e7		1.89103804e8				
tickerspy	lway	0.17%	$11.54	11.53	+0.02	23,617	11.58	11.44	11.52	11.55	8.25		50.1	189.4m	0.00%	$0.00		
tmx-quotemedia	lway	0.17%	11.540	11.530	0.020	24,006	11.580	11.442	11.520	11.550	8.250	16,443,809	50.10	189,761,556			0.23	
updown	lway	0.17%	$11.54	$11.53	$0.02	23,617	$11.58	$11.44	$11.52	$11.55	$8.25	16.44b	50.58	$189m			0.23	
wallstreetsurvivor	lway	0.17%	11.54	11.53	0.02	23,617	11.58	11.44		11.55	8.25		50.10	$189m			0.22	
yahoo-finance	lway	0.17%	11.54	11.53	0.02	24,006	11.58	11.44	11.52	11.58	8.25		50.61	189.75m			0.23	
ycharts-com	lway	+0.09%	11.56		+0.01					11.52	8.25		50.26	191.90m	0.00%		0.23	
zacks	lway	(0.17%)	11.54		0.02	vol.  24,006	11.58	11.44		11.58	8.25		50.09	189.37 m	0.00	0.00	.23	
advfn	mksi	-0.42	26.04	25.63	-0.11	376963	26.3	25.52										
barchart	mksi	-0.42%	26.04	25.63	-0.11	368,853	26.30	25.52	26.15	33.66	16.32		9.49	$1.35 b	2.27%	$0.60	+2.95	
barrons	mksi	0.42%	26.04	25.63	-0.11	361,523	26.30	25.52				50.93 million		$1.38 billion	2.30%	$0.15		
bloomberg	mksi	-0.421%	26.040	25.630	-0.110	376,963	26.300	25.520		33.85	16.50	52.264mil	9.401	1,360.966mil	1.152	0.150 regular cash	2.770	
boston-com	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
bostonmerchant	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
business-insider	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
chron	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
cio-com	mksi	-0.34%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426	9.408	1b	2.3	0.6		
cnn-money	mksi	-0.42%today&rsquo;s change	26.04data as of 4:00pm et	25.63	-0.11	363,763	26.30	25.52	26.15				9.4	$1.4b	2.30%			
easystockalterts	mksi	-0.35%	26.06	25.63	-0.09	359871	26.30	25.52	26.15	33.85	16.50		9.41				2.77	
eresearch-fidelity-com	mksi	-0.42%	26.0400	25.6300	-0.1100	376,963	26.3000	25.5200	26.1500	33.8500	16.5000	52,264,000	9.44	$1.37b	2.29%	$0.150000		
finance-abc7-com	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
financial-content	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	-0.4%	$26.04	25.63	-0.11	376,963	26.30	25.52	26.15	33.85	16.50	52 mil	8.8	1 bil	2.3	0.60	2.95	
finviz	mksi	-0.42%	26.04			376,963			26.15	-22.62%	58.75%	52.26m	9.47	1.37b		0.60	2.76	
fool	mksi	-0.34%	$26.06	$25.63	-0.09	279,176	$26.30	$25.52	$26.15	$33.85	$16.50		9.00	$1.36b		0.60		
foxbusiness	mksi		$26.04		-0.11	382,636			$26.15									
google-finance	mksi	(-0.42%)	26.04	25.63	-0.11	376,963.00	26.30	25.52		33.85	16.50	52.26m	9.43	1.36b	2.30	0.15	2.76	
howthemarketworks	mksi	-0.344%	26.06	25.63	-0.09	359,871	26.3	25.52	26.15									
hpcwire	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
insidestocks	mksi	-0.42%	26.04	25.63	-0.11	338852	26.30	25.52					price earnings ratio: 9.27					
investopedia	mksi	-0.42 %	$26.04	25.63	-0.11				26.15									
investorguide	mksi	-0.38%	26.05	25.63	-0.10		26.30	25.52		33.85	16.50		8.85	1.361b			2.954	
marketintellisearch	mksi	-0.42 %	$26.04	$25.63	-0.11	360.20k	$26.30	$25.52	$26.15			52.26m	9.47	1.37b	2.29 %		2.76	
marketwatch	mksi	-0.42%	$26.04	open: 25.63	-0.11	18,623	$26.30	$25.52	$26.15	$33.85	$16.50		9.61	$1.38b	2.30%	0.15	2.71	
minyanville	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
msn-money	mksi	-0.42%	26.04	25.63	-0.11	376,963	26.30	25.52	26.15	33.85	16.50	52.26 mil	9.40	1.37 bil	2.29%	0.60	2.95	
nasdaq-com	mksi	0.42%	$ 26.04	$ 25.63	0.11	376,963	$ 26.30	$ 25.52	$ 26.15	$ 33.85	$ 16.50	52,264,000	8.83	$ 1,360,954,560			$ 2.95	
optimum	mksi	-0.34%	26.06 ( 4:00 pm edt)	25.63	-0.09	346,771	26.30	25.52	26.15	33.85	16.50	52.26m	9.4	1.4b	2.30	0.60	2.77	
paidcontent	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
pc-quote	mksi	-0.34%	26.06	25.63	-0.09	382,636	26.3	25.52	26.15	33.85	16.50	52,444,497	9.44043	1,366,704,000		0.15		
personal-wealth-biz	mksi	-0.42%	26.04	25.63	-0.11	382,636	26.30	25.52	26.15	33.85	16.50		8.85		0.57	0.15	2.954	
predictwallstreet	mksi	-0.42%	26.04		-0.11	376,963												
raymond-james	mksi	-0.42	26.04	25.63	-0.11	376,963	26.30	25.52	26.04	33.85	16.50		9.27				2.81	
renewable-energy-world	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
screamingmedia	mksi	-0.42%	$	open: 25.63	-0.11	18,623	$26.30	$25.52	$26.15	$33.85	$16.50		9.61	$1.38b	2.30%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	-0.42%	last trade: 26.04		change: -0.110								p/e ratio: 8.85					
smartmoney	mksi	(-0.42%)	26.04	$25.63	-0.11	376,963	$26.30	$25.52	$26.15	$33.85	$16.50			1,366,700	2.29%	$0.15		
stocknod	mksi	-0.3442%	26.06 usd	25.63	-0.0900	359,871	26.30	25.52	26.15	33.85	16.50	52,264,426						
stockpickr	mksi	-0.42%	$26.04 -0.11 | -0.42%	25.63	-0.11	376.96k	26.30	25.52	26.15	33.85	16.50							
stocksmart	mksi	%	$25.35	24.28		36,475	26.28	25.28										
stocktwits	mksi	-0.38%	26.05		-0.10													
streetinsider-com	mksi	0.34%	26.06	$25.63	-0.09	359,871	$26.30	$25.52	$26.15	$33.85	$16.50		9.41				$2.77	
thecramerreport	mksi		26.04	25.63	-0.11	376963	26.30	25.52										
thestree	mksi	-0.42%	$26.04	25.63	-0.11	376963	26.3	25.52	26.15	-33.85	16.5	5.2264426e7		1.379258202e9				
tickerspy	mksi	-0.42%	$26.04	25.63	-0.11	376,963	26.30	25.52	26.15	33.85	16.50		9.4	1.3b	2.29%	$0.15		
tmx-quotemedia	mksi	-0.42%	26.040	25.630	-0.110	382,636	26.300	25.520	26.150	33.850	16.500	52,264,426	8.90	1,360,965,653	2.294	0.150 usd	2.95	
updown	mksi	-0.42%	$26.04	$25.63	-$0.11	361,523	$26.30	$25.52	$26.15	$33.85	$16.50	52.26b	8.73	$1.36b			3.00	
wallstreetsurvivor	mksi	-0.34%	26.06	25.63	-0.09	359,871	26.30	25.52		33.85	16.50		8.90	$1b	2.30%		2.80	
yahoo-finance	mksi	0.42%	26.04	25.63	0.11	376,963	26.30	25.52	26.15	33.85	16.50		8.82	1.36b	2.30%	0.60	2.95	
ycharts-com	mksi	-0.46%	26.05		-0.12					33.85	16.50		8.83	1.35b	2.41%		2.95	
zacks	mksi	(-0.42%)	26.04		-0.11	vol.  376,963	26.30	25.52		33.85	16.50		9.41	1.37 b	2.29	0.60	2.78	
advfn	nwbi	-1.16	12.82	12.89	-0.15	666783	12.91	12.775										
barchart	nwbi	-1.16%	12.82	12.90	-0.15	666,783	12.91	12.77	12.97	13.36	10.07		23.12	$1.40 b	3.34%	$0.44	+0.57	
barrons	nwbi	1.16%	12.82	12.89	-0.15	666,783	12.91	12.775				108.93 million		$1.40 billion	3.43%	$0.11		
bloomberg	nwbi	-1.157%	12.820	12.890	-0.150	666,783	12.910	12.775		13.36	10.24	106.094mil	22.103	1,360.121mil	3.198	0.110 regular cash	0.580	
boston-com	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
bostonmerchant	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
business-insider	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
chron	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
cio-com	nwbi	-1.16%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695	22.49	1b	3.4	0.44		
cnn-money	nwbi	-1.16%	12.82	12.89	-0.15	666,783	12.91	12.78	12.97				22.5	$1.4b	3.43%			
easystockalterts	nwbi	-1.16%	12.82	12.89	-0.15	666783	12.91	12.78	12.97	13.36	10.24		22.49				0.57	
eresearch-fidelity-com	nwbi	-1.16%	12.8200	12.8900	-0.1500	666,783	12.9100	12.7750	12.9700	13.3600	10.2400	106,094,000	22.75	$1.38b	3.39%	$0.110000		
finance-abc7-com	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
finance-abc7chicago-com	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
financial-content	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
finapps-forbes-com	nwbi	-1.2%	$12.82	12.89	-0.15	666,783	12.91	12.77	12.97	13.36	10.24	106 mil	22.5	1 bil	3.4	0.44	0.57	
finviz	nwbi	-1.16%	12.82			666,783			12.97	-4.04%	27.43%	106.09m	22.49	1.36b		0.44	0.57	
fool	nwbi	-1.16%	$12.82	$12.89	-0.15	655,269	$12.91	$12.77	$12.97	$13.36	$10.24		22.80	$1.36b	3.50%	0.44		
foxbusiness	nwbi		$12.82		-0.15	670,571			$12.97									
google-finance	nwbi	(-1.16%)	12.82	12.89	-0.15	666,783.00	12.91	12.77		13.36	10.24	109.15m	22.56	1.40b	3.43	0.11	0.57	
howthemarketworks	nwbi	-1.157%	12.82	12.89	-0.15	655,169	12.91	12.775	12.97									
hpcwire	nwbi	-1.157%	12.82 usd	12.89	-0.1500	670,571	12.91	12.78	12.97	13.36	10.24	106,093,695						
insidestocks	nwbi	-1.16%	12.82	12.90	-0.15	666783	12.91	12.77										
investopedia	nwbi	-1.16 %	$12.82	12.89	-0.15				12.97									
investorguide	nwbi	-1.16%	12.82	12.85	-0.15		12.91	12.775		12.67	10.24		22.75	1.360b			0.57	
marketintellisearch	nwbi	-1.16 %	$12.82	$12.85	-0.15	650.40k	$12.91	$12.78	$12.97			106.09m	22.75	1.38b	3.39 %		0.57	
marketwatch	nwbi	-1.16%	$12.82	open: 12.89	-0.15	17,002	$12.91	$12.78	$12.97	$13.36	$10.24		22.32	$1.40b	3.43%	0.11	0.57	
minyanville	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
msn-money	nwbi	-1.16%	12.82	12.89	-0.15	666,783	12.91	12.78	12.97	13.36	10.24	106.09 mil	22.49	1.38 bil	3.39%	0.44	0.57	
nasdaq-com	nwbi	1.16%	$ 12.82	$ 12.89	0.15	666,783	$ 12.91	$ 12.775	$ 12.97	$ 13.36	$ 10.24	106,094,000	22.49	$ 1,360,125,080	3.39 %	$0.440000	$ 0.57	
optimum	nwbi	-1.16%	12.82 ( 4:30 pm edt)	12.89	-0.15	666,783	12.91	12.78	12.97	13.36	10.24	106.09m	22.5	1.4b	3.43	0.44	0.57	
paidcontent	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
pc-quote	nwbi	-1.16%	12.82	12.89	-0.15	666,783	12.91	12.775	12.97	13.36	10.24	107,335,351	22.75439	1,376,039,000		0.11		
personal-wealth-biz	nwbi	-1.16%	12.82	12.85	-0.15	670,571	12.91	12.775	12.97	12.67	10.24		22.75		3.16	0.41	0.57	
predictwallstreet	nwbi	-1.16%	12.82		-0.15	666,783												
raymond-james	nwbi	-1.16	12.82	12.89	-0.15	666,783	12.91	12.78	12.82	13.36	10.24		22.49				0.57	
renewable-energy-world	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
screamingmedia	nwbi	-1.16%	$	open: 12.89	-0.15	13,214	$12.91	$12.78	$12.97	$13.36	$10.24		22.32	$1.40b	3.43%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	-1.16%	last trade: 12.82		change: -0.150								p/e ratio: 22.75					
smartmoney	nwbi	(-1.16%)	12.82	$12.89	-0.15	666,783	$12.91	$12.78	$12.97	$13.36	$10.24			1,376,000	3.39%	$0.11		
stocknod	nwbi	-1.157%	12.82 usd	12.89	-0.1500	666,783	12.91	12.78	12.97	13.36	10.24	106,093,695						
stockpickr	nwbi	-1.16%	$12.82 -0.15 | -1.16%	12.89	-0.15	666.78k	12.91	12.78	12.97	13.36	10.24							
stocksmart	nwbi	%	$12.08	11.76		112,926	12.47	12.05										
stocktwits	nwbi	-1.16%	12.82		-0.15													
streetinsider-com	nwbi	1.16%	12.82	$12.89	-0.15	666,783	$12.91	$12.78	$12.97	$13.36	$10.24		22.49				$0.57	
thecramerreport	nwbi		12.82	12.85	-0.15	666783	12.91	12.775										
thestree	nwbi	-1.16%	$12.82	12.89	-0.15	666783	12.91	12.78	12.97	-13.36	10.24	1.06093695e8		1.3983149e9				
tickerspy	nwbi	-1.16%	$12.82	12.89	-0.15	666,783	12.91	12.78	12.97	13.36	10.24		22.8	1.3b	3.39%	$0.11		
tmx-quotemedia	nwbi	-1.16%	12.820	12.890	-0.150	670,571	12.910	12.775	12.970	13.360	10.240	106,093,695	22.80	1,360,121,170	3.432	0.110 usd	0.57	
updown	nwbi	-1.16%	$12.82	$12.89	-$0.15	653,569	$12.91	$12.78	$12.97	$13.36	$10.24	106.09b	22.70	$1.37b			0.57	
wallstreetsurvivor	nwbi	-1.16%	12.82	12.89	-0.15	655,169	12.91	12.78		13.36	10.24		22.80	$1b	3.40%	0.40 -	0.53	
yahoo-finance	nwbi	1.16%	12.82	12.85	0.15	666,783	12.91	12.78	12.97	13.36	10.24		22.49	1.36b	3.40%	0.44	0.57	
ycharts-com	nwbi	-1.23%	12.82		-0.16					13.36	10.24							
zacks	nwbi	(-1.16%)	12.82		-0.15	vol.  666,783	12.91	12.78		13.36	10.24		22.75	1.38 b	3.39	0.44	.57	
advfn	bpop	-3.99	2.645	2.74	-0.11	6939669	2.74	2.63										
barchart	bpop	-4.35%	2.64	2.74	-0.12	6,675,542	2.74	2.63	2.76	3.59	2.40		0.00	$2.70 b			-0.02	
barrons	bpop	3.99%	2.645	2.74	-0.11	6.842m	2.74	2.63				885.15 million		$2.90 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-3.993%	2.645	2.740	-0.110	6,939,669	2.740	2.630		3.59	2.40	1,023.553mil		2,707.299mil			-0.500	
boston-com	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,936,369	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
bostonmerchant	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,939,000	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
business-insider	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,939,000	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
chron	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,936,369	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
cio-com	bpop	-3.99%	2.645 usd	2.740	-0.1100	6,936,369	2.740	2.630	2.755	3.590	2.400	1,022,686,418		3b				
cnn-money	bpop	-3.99%today&rsquo;s change	2.65data as of 4:00pm et	2.74	-0.11	6,841,759	2.74	2.63	2.76				1.8	$2.7b				
easystockalterts	bpop	-4.01%	2.65	2.74	-0.11	6932649	2.74	2.63	2.76	3.59	2.40						0.00	
eresearch-fidelity-com	bpop	-3.99%	2.6450	2.7400	-0.1100	6,937,917	2.7400	2.6300	2.7550	3.5900	2.4000	1,023,553,000	nm	$2.82b				
finance-abc7-com	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
finance-abc7chicago-com	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
financial-content	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
finapps-forbes-com	bpop	-4.0%	$2.64	2.74	-0.11	6,935,949	2.74	2.63	2.76	3.59	2.40	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-4.17%	2.64			6,935,949			2.76	-26.32%	10.21%	1.02b		2.82b			-0.01	
fool	bpop	-3.99%	$2.64	$2.74	-0.11	6,935,949	$2.74	$2.63	$2.76	$3.59	$2.40		0.00	$2.71b	3.00%	0.08		
foxbusiness	bpop		$2.64		-0.11	7,055,857			$2.76									
google-finance	bpop	(-3.99%)	2.64	2.74	-0.11	6.94m	2.74	2.63		3.59	2.40	1.02b		2.71b			-0.01	
howthemarketworks	bpop	-3.993%	2.645	2.74	-0.11	6,932,649	2.74	2.63	2.755									
hpcwire	bpop	-3.993%	2.645 usd	2.740	-0.1100	7,052,157	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
insidestocks	bpop	-4.17%	2.64	2.74	-0.12	7055458	2.74	2.63										
investopedia	bpop	-4.17 %	$2.65	2.74	-0.12				2.76									
investorguide	bpop	-3.99%	2.645	2.72	-0.11		2.74	2.63		3.59	2.37		67.20	2.707b			0.041	
marketintellisearch	bpop	-3.64 %	$2.65	$2.72	-0.10	6814.60k	$2.74	$2.63	$2.75			1023.55m	0.00	2.83b	0.0 %		-0.01	
marketwatch	bpop	-3.99%	$2.65	open: 2.74	-0.11	230,337	$2.74	$2.63	$2.76	$3.59	$2.40		1.52	$2.90b			1.74	
minyanville	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
msn-money	bpop	-3.99%	2.65	2.74	-0.11	6.94 mil	2.74	2.63	2.76	3.59	2.40	1.02 bil	33.06	2.82 bil			-0.01	
nasdaq-com	bpop	3.99%	$ 2.645	$ 2.70	0.11	6,935,949	$ 2.74	$ 2.63	$ 2.755	$ 3.59	$ 2.40	1,023,553,000		$ 2,707,297,685	2.9 %	$0.080000	$ -0.02	
optimum	bpop	-3.99%	2.65 ( 4:00 pm edt)	2.74	-0.11	6,932,649	2.74	2.63	2.75	3.59	2.40	1.02b		2.7b	3.02	0.08		
paidcontent	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
pc-quote	bpop	-3.99%	2.645	2.74	-0.11	7,055,457	2.74	2.63	2.755	3.59	2.40	1,066,120,378	34.4375	2,819,888,000		0.02		
personal-wealth-biz	bpop	-3.99%	2.645	2.72	-0.11	7,055,857	2.74	2.63	2.755	3.59	2.37		67.20			0.00	0.041	
predictwallstreet	bpop	-3.99%	2.64		-0.11	6,935,949												
raymond-james	bpop	-3.99	2.65	2.74	-0.11	6,935,949	2.74	2.63	2.65	3.59	2.40						-0.01	
renewable-energy-world	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
screamingmedia	bpop	-3.99%	$	open: 2.74	-0.11	117,540	$2.74	$2.63	$2.76	$3.59	$2.40		1.52	$2.90b			1.74	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-3.99%	last trade: 2.65		change: -0.110								p/e ratio: 67.2					
smartmoney	bpop	(-3.99%)	2.64	$2.74	-0.11	6,935,949	$2.74	$2.63	$2.76	$3.59	$2.40			2,819,900	0.00%	$0.02		
stocknod	bpop	-3.993%	2.645 usd	2.740	-0.1100	6,932,649	2.740	2.630	2.755	3.590	2.400	1,022,686,418						
stockpickr	bpop	-3.99%	$2.64 -0.11 | -3.99%	2.74	-0.11	6.94m	2.74	2.63	2.76	3.59	2.40							
stocksmart	bpop	%	$2.78	3.12		889,253	2.9	2.76										
stocktwits	bpop	-4.35%	2.64		-0.12													
streetinsider-com	bpop	3.99%	2.65	$2.74	-0.11	6,932,649	$2.74	$2.63	$2.76	$3.59	$2.40						$0.00	
thecramerreport	bpop		2.755	2.77	-0.075	13528107	2.79	2.69										
thestree	bpop	-3.99%	$2.64	2.74	-0.11	6935949	2.74	2.63	2.76	-3.59	2.4	1.023553365e9		2.896656023e9				
tickerspy	bpop	-3.99%	$2.65	2.74	-0.11	6,935,949	2.74	2.63	2.75	3.59	2.40		34.4	2.8b	0.00%	$0.02		
tmx-quotemedia	bpop	-3.99%	2.645	2.740	-0.110	7,055,857	2.740	2.630	2.755	3.590	2.400	1,023,553,365		2,707,298,650			-0.05	
updown	bpop	-3.99%	$2.65	$2.70	-$0.11	6,841,759	$2.74	$2.63	$2.76	$3.59	$2.40	1023.55b	68.10	$2.82b			0.04	
wallstreetsurvivor	bpop	-3.99%	2.65	2.74	-0.11	6,932,649	2.74	2.63		3.59	2.40			$3b			-0.06	
yahoo-finance	bpop	3.99%	2.65	2.72	0.11	6,935,949	2.74	2.63	2.76	3.59	2.40		64.51	2.71b			0.04	
ycharts-com	bpop	-4.17%	2.64		-0.12					3.59	2.40		33.00	2.70b	0.00%		0.08	
zacks	bpop	(-3.99%)	2.65		-0.11	vol.  6,937,917	2.74	2.63		3.59	2.40			2.82 b	0.00	0.00	-.43	
advfn	byi	-1.79	40.51	40.83	-0.74	1068232	41.85	40.13										
barchart	byi	-1.79%	40.51	40.83	-0.74	1,068,232	41.85	40.13	41.25	44.46	30.00		22.58	$2.17 b			+2.20	
barrons	byi	1.79%	40.51	40.83	-0.74	1.068m	41.85	40.13				57.68 million		$2.18 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	-1.794%	40.510	40.830	-0.740	1,068,232	41.850	40.130		44.46	30.00	53.072mil	21.897	2,149.947mil			1.850	
boston-com	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
bostonmerchant	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
business-insider	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
chron	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
cio-com	byi	-1.79%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000	22.63	2b				
cnn-money	byi	-1.79%	40.51	40.83	-0.74	1,067,648	41.85	40.13	41.25				22.6	$2.1b				
easystockalterts	byi	-1.81%	40.51	40.83	-0.74	1068232	41.85	40.13	41.25	43.67	30.00		22.63				1.79	
eresearch-fidelity-com	byi	-1.79%	40.5100	40.8300	-0.7400	1,068,232	41.8500	40.1300	41.2500	44.4600	30.0000	53,072,000	22.92	$2.19b				
finance-abc7-com	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
financial-content	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
finapps-forbes-com	byi	-1.8%	$40.51	40.83	-0.74	1,068,232	41.85	40.13	41.25	44.46	30.00	53 mil	18.3	2 bil	0.0	0.00	2.21	
finviz	byi	-1.79%	40.51			1,068,232			41.25	-8.88%	35.03%	53.07m	23.04	2.19b			1.79	
fool	byi	-1.79%	$40.51	$40.83	-0.74	1,067,648	$41.85	$40.13	$41.25	$44.46	$30.00		18.80	$2.15b				
foxbusiness	byi		$40.51		-0.74	1,070,707			$41.25									
google-finance	byi	(-1.79%)	40.51	40.83	-0.74	1.07m	41.85	40.13		44.46	30.00	53.07m	22.68	2.15b			1.79	
howthemarketworks	byi	-1.794%	40.51	40.83	-0.74	1,067,648	41.85	40.13	41.25									
hpcwire	byi	-1.794%	40.51 usd	40.83	-0.7400	1,070,707	41.85	40.13	41.25	44.46	30.00	53,072,000						
insidestocks	byi	-1.79%	40.51	40.83	-0.74	1069310	41.85	40.13					price earnings ratio: 21.78					
investopedia	byi																	
investorguide	byi	-1.79%	40.51	40.83	-0.74		41.47	40.13		44.46	30.00		18.75	2.150b			2.20	
marketintellisearch	byi	-1.79 %	$40.51	$40.83	-0.74	1051.60k	$41.85	$40.13	$41.25			53.07m	23.04	2.19b	0.0 %		1.79	
marketwatch	byi	-1.79%	$40.51	open: 40.83	-0.74	3,059	$41.85	$40.13	$41.25	$44.46	$30.00		22.38	$2.18b			1.81	
minyanville	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
msn-money	byi	-1.79%	40.51	40.83	-0.74	1.07 mil	41.85	40.13	41.25	44.46	30.00	53.07 mil	22.76	2.19 bil			2.19	
nasdaq-com	byi	1.79%	$ 40.51		0.74	1,068,232	$ 41.85	$ 40.13	$ 41.25	$ 44.46	$ 30	53,072,000	18.41	$ 2,149,946,720			$ 2.20	
optimum	byi	-1.79%	40.51 ( 4:15 pm edt)	40.83	-0.74	1,068,232	41.85	40.13	41.25	43.67	30.00	53.07m	22.6	2.1b			1.79	
paidcontent	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
pc-quote	byi	-1.79%	40.51	40.83	-0.74	1,068,232	41.85	40.13	41.25	44.46	30.00	54,041,471	23.17416	2,189,220,000				
personal-wealth-biz	byi	-1.79%	40.51	40.83	-0.74	1,070,707	41.85	40.13	41.25	44.46	30.00		18.75			0.00	2.20	
predictwallstreet	byi	-1.79%	40.51		-0.74	1,068,232												
raymond-james	byi	-1.79	40.51	40.83	-0.74	1,068,232	41.85	40.13	40.51	44.46	30.00		21.55				1.88	
renewable-energy-world	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
screamingmedia	byi	-1.79%	$	open: 40.83	-0.74	584	$41.85	$40.13	$41.25	$44.46	$30.00		22.38	$2.18b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	-1.79%	last trade: 40.51		change: -0.740								p/e ratio: 18.75					
smartmoney	byi	(-1.79%)	40.51	$40.83	-0.74	1,068,232	$41.85	$40.13	$41.25	$44.46	$30.00			2,189,200	0.00%	$0.00		
stocknod	byi	-1.794%	40.51 usd	40.83	-0.7400	1,068,232	41.85	40.13	41.25	44.46	30.00	53,072,000						
stockpickr	byi	-1.79%	$40.51 -0.74 | -1.79%	40.83	-0.74	1.07m	41.85	40.13	41.25	44.46	30.00							
stocksmart	byi	%	$39.3	42.24		34,601	39.73	39.27										
stocktwits	byi	-1.82%	40.50		-0.75													
streetinsider-com	byi	1.79%	40.51	$40.83	-0.74	1,068,232	$41.85	$40.13	$41.25	$43.67	$30.00		22.63				$1.79	
thecramerreport	byi		40.51	40.83	-0.74	1068232	41.85	40.13										
thestree	byi	-1.79%	$40.51	40.83	-0.74	1068232	41.85	40.13	41.25	-44.46	30.0	5.3072e7		2.1812592e9				
tickerspy	byi	-1.79%	$40.51	40.83	-0.74	1,068,232	41.85	40.13	41.25	44.46	30.00		23.2	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	-1.79%	40.510	40.830	-0.740	1,070,707	41.850	40.130	41.250	44.460	30.000	53,072,000	18.80	2,149,946,720			2.19	
updown	byi	-1.79%	$40.51	$40.83	-$0.74	1,067,548	$41.85	$40.13	$41.25	$44.46	$30.00	53.07b	17.88	$2.18b			2.31	
wallstreetsurvivor	byi	-1.79%	40.51	40.83	-0.74	1,067,648	41.85	40.13		44.46	30.00		18.80	$2b			2.38	
yahoo-finance	byi	1.79%	40.51	40.83	0.74	1,068,232	41.85	40.13	41.25	44.46	30.00		18.41	2.15b			2.20	
ycharts-com	byi	-1.82%	40.50		-0.75					44.46	30.00		18.49	2.17b	0.00%		2.19	
zacks	byi	(-1.79%)	40.51		-0.74	vol.  1,068,232	41.85	40.13		44.46			22.67	2.19 b	0.00	0.00	1.82	
advfn	mapp	-0.63	15.9	15.85	-0.1	50986	15.98	15.47										
barchart	mapp	-0.63%	15.90	15.95	-0.10	54,318	15.98	15.47	16.00	17.35	10.61		0.00	$480.18 m			-0.90	
barrons	mapp	0.62%	15.90	15.85	-0.10	50,986	15.98	15.47				27.26 million		$484.14 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	-0.625%	15.900	15.850	-0.100	50,986	15.980	15.470		17.35	10.61	30.278mil		481.414mil			-0.900	
boston-com	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
bostonmerchant	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
business-insider	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
chron	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
cio-com	mapp	-0.62%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612		481m				
cnn-money	mapp	-0.62%	15.90	15.85	-0.10	50,986	15.98	15.47	16.00				nm	$481.4m				
easystockalterts	mapp	-0.63%	15.90	15.85	-0.10	50986	15.98	15.47	16.00	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	-0.62%	15.9000	15.8500	-0.1000	50,986	15.9800	15.4700	16.0000	17.3499	10.6100	30,278,000	nm	$484.45m				
finance-abc7-com	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
financial-content	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	-0.6%	$15.90	15.85	-0.10	50,986	15.98	15.47	16.00	17.34	10.61	30 mil		481 mil	0.0	0.00	-0.90	
finviz	mapp	-0.63%	15.90			50,986			16.00	-8.36%	49.86%	30.28m		481.45m			-0.91	
fool	mapp	-0.62%	$15.90	$15.85	-0.10	48,969	$15.98	$15.47	$16.00	$17.35	$10.61		0.00	$481.41m				
foxbusiness	mapp		$15.90		-0.10	51,766			$16.00									
google-finance	mapp	(-0.63%)	15.90	15.85	-0.10	50,986.00	15.98	15.47		17.35	10.61	30.28m		481.41m			-0.91	
howthemarketworks	mapp	-0.625%	15.9	15.85	-0.1	48,969	15.98	15.47	16									
hpcwire	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
insidestocks	mapp	-0.63%	15.90	15.95	-0.10	50986	15.98	15.47										
investopedia	mapp	-0.63 %	$15.90	15.85	-0.10				16.00									
investorguide	mapp	-0.63%	15.90	15.85	-0.10		15.98	15.47		17.35	10.61			481.4m			-0.813	
marketintellisearch	mapp	-0.62 %	$15.90	$15.85	-0.10	48.00k	$15.98	$15.47	$16.00			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	-0.63%	$15.90	open: 15.85	-0.10	2,897	$15.98	$15.47	$16.00	$17.35	$10.61			$484.15m				
minyanville	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
msn-money	mapp	-0.63%	15.90	15.85	-0.10	50,986	15.98	15.47	16.00	17.35	10.61	30.28 mil	-17.47	484.44 mil			-0.91	
nasdaq-com	mapp	0.62%	$ 15.90	$ 15.85	0.10	50,986	$ 15.98	$ 15.47	$ 16	$ 17.3499	$ 10.61	30,278,000		$ 481,420,200			$ -0.90	
optimum	mapp	-0.62%	15.90 ( 4:30 pm edt)	15.85	-0.10	50,986	15.98	15.47	16.00	17.35	10.61	30.28m		481.4m			-0.90	
paidcontent	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
pc-quote	mapp	-0.63%	15.9	15.85	-0.10	50,986	15.98	15.47	16.0	17.35	10.61	30,468,428	-17.58242	484,448,000				
personal-wealth-biz	mapp	-0.63%	15.90	15.85	-0.10	51,766	15.98	15.47	16.00	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	-0.63%	15.90		-0.10	50,986												
raymond-james	mapp	-0.62	15.90	15.85	-0.10	50,986	15.98	15.47	15.90	17.35	10.61						-0.88	
renewable-energy-world	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
screamingmedia	mapp	-0.63%	$	open: 15.85	-0.10	2,117	$15.98	$15.47	$16.00	$17.35	$10.61			$484.15m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	-0.63%	last trade: 15.90		change: -0.100													
smartmoney	mapp	(-0.62%)	15.90	$15.85	-0.10	50,986	$15.98	$15.47	$16.00	$17.35	$10.61			484,400	0.00%	$0.00		
stocknod	mapp	-0.6250%	15.90 usd	15.85	-0.1000	50,986	15.98	15.47	16.00	17.35	10.61	30,277,612						
stockpickr	mapp	-0.62%	$15.90 -0.10 | -0.62%	15.85	-0.10	50.99k	15.98	15.47	16.00	17.35	10.61							
stocksmart	mapp	%	$16.76	16.66		15,182	17.29	16.72										
stocktwits	mapp	-0.50%	15.92		-0.08													
streetinsider-com	mapp	0.63%	15.90	$15.85	-0.1	50,986	$15.98	$15.47	$16.00	$17.35	$10.61						$-0.90	
thecramerreport	mapp		15.90	15.85	-0.10	50986	15.98	15.47										
thestree	mapp	-0.62%	$15.9	15.85	-0.1	50986	15.98	15.47	16.0	-17.35	10.61	3.0277612e7		4.84139016e8				
tickerspy	mapp	-0.62%	$15.90	15.85	-0.10	48,969	15.98	15.47	16.00	17.35	10.61		-17.6	484.4m	0.00%	$0.00		
tmx-quotemedia	mapp	-0.63%	15.900	15.850	-0.100	51,766	15.980	15.470	16.000	17.350	10.610	30,277,612		481,414,031			-0.90	
updown	mapp	-0.63%	$15.90	$15.85	-$0.10	48,869	$15.98	$15.47	$16.00	$17.35	$10.61	30.27b		$484m			-0.81	
wallstreetsurvivor	mapp	-0.63%	15.90	15.85	-0.10	48,969	15.98	15.47		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.63%	15.90	15.85	0.10	50,986	15.98	15.47	16.00	17.35	10.61			481.40m			-0.81	
ycharts-com	mapp	-0.44%	15.92		-0.07					17.35	10.61			480.78m	0.00%		-0.91	
zacks	mapp	(-0.63%)	15.90		-0.10	vol.  50,986	15.98	15.47		17.35	10.61			484.45 m	0.00	0.00	-.9	
advfn	pzz	0.00	8.49		0.0													
barrons	pzz																	
bloomberg	pzz																	
boston-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.25	+0.00	10000	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	5.820	21,447,761						
finance-abc7chicago-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
financial-content	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	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	5.820	21,447,761						
insidestocks	pzz			symbol			exchange											
investorguide	pzz		0.00															
marketintellisearch	pzz	-1.77 %	$18.83	$18.97	-0.34	1204.00k	$19.00	$18.80	$19.17						%			
marketwatch	pzz																	
minyanville	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	21,447,761						
msn-money	pzz																	
paidcontent	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.820	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	5.820	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	5.820	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		10,000	$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	-2.22	13.2	13.41	-0.3	526015	13.41	13.0										
barchart	aeis	-2.22%	13.20	13.25	-0.30	511,497	13.29	13.00	13.50	18.53	11.40		8.47	$574.20 m			+1.91	
barrons	aeis	2.22%	13.20	13.41	-0.30	520,913	13.41	13.00				43.42 million		$575.82 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	-2.222%	13.200	13.410	-0.300	526,015	13.410	13.000		18.53	11.40	43.557mil	8.571	574.952mil			1.540	
boston-com	aeis	-2.222%	13.20 usd	13.41	-0.3000	526,015	13.41	13.00	13.50	18.53	11.40	43,556,935						
bostonmerchant	aeis	-2.222%	13.20 usd	13.41	-0.3000	526,015	13.41	13.00	13.50	18.53	11.40	43,556,935						
business-insider	aeis	-2.222%	13.20 usd	13.41	-0.3000	526,015	13.41	13.00	13.50	18.53	11.40	43,556,935						
chron	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
cio-com	aeis	-2.22%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935	11.89	575m				
cnn-money	aeis	-2.22%	13.20	13.41	-0.30	520,913	13.41	13.00	13.50				11.9	$575.0m				
easystockalterts	aeis	-2.24%	13.20	13.41	-0.30	521413	13.41	13.00	13.50	18.53	11.40		11.89				1.11	
eresearch-fidelity-com	aeis	-2.22%	13.2000	13.4100	-0.3000	521,413	13.4100	13.0000	13.5000	18.5300	11.4000	43,557,000	8.77	$588.02m				
finance-abc7-com	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
financial-content	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	-2.2%	$13.20	13.41	-0.30	521,413	13.41	13.00	13.50	18.53	11.40	44 mil	6.9	575 mil	0.0	0.00	1.91	
finviz	aeis	-2.22%	13.20			521,313			13.50	-28.76%	15.79%	43.56m	8.77	588.06m			1.54	
fool	aeis	-2.22%	$13.20	$13.41	-0.30	521,113	$13.41	$13.00	$13.50	$18.53	$11.40		9.10	$574.95m				
foxbusiness	aeis		$13.20		-0.30	526,015			$13.50									
google-finance	aeis	(-2.22%)	13.20	13.41	-0.30	521,413.00	13.41	13.00		18.53	11.40	46.55m	8.57	614.51m			1.54	
howthemarketworks	aeis	-2.222%	13.2	13.41	-0.3	521,413	13.41	13	13.5									
hpcwire	aeis	-2.222%	13.20 usd	13.41	-0.3000	526,015	13.41	13.00	13.50	18.53	11.40	43,556,935						
insidestocks	aeis	-2.22%	13.20	13.25	-0.30	526015	13.41	13.00					price earnings ratio: 8.57					
investopedia	aeis	-2.22 %	$13.20	13.41	-0.30				13.50									
investorguide	aeis	-2.37%	13.18	13.25	-0.32		13.41	13.03		18.53	11.34		7.03	574.1m			1.92	
marketintellisearch	aeis	-2.22 %	$13.20	$13.25	-0.30	515.80k	$13.41	$13.02	$13.50			43.56m	8.77	0.59b	0.0 %		1.54	
marketwatch	aeis	-2.22%	$13.20	open: 13.41	-0.30	5,232	$13.41	$13.00	$13.50	$18.53	$11.40		10.60	$575.82m			1.25	
minyanville	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
msn-money	aeis	-2.22%	13.20	13.41	-0.30	521,413	13.41	13.00	13.50	18.53	11.40	43.56 mil	8.52	588.02 mil			1.92	
nasdaq-com	aeis	2.22%	$ 13.20	$ 13.25	0.30	521,413	$ 13.41	$ 13	$ 13.50	$ 18.53	$ 11.40	43,557,000	6.91	$ 574,952,400			$ 1.91	
optimum	aeis	-2.22%	13.20 ( 4:00 pm edt)	13.41	-0.30	521,413	13.41	13.00	13.50	18.53	11.40	43.56m	11.9	575.0m			1.11	
paidcontent	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
pc-quote	aeis	-2.22%	13.2	13.41	-0.30	526,015	13.41	13.0	13.5	18.53	11.40	44,546,932	8.70968	588,020,000				
personal-wealth-biz	aeis	-2.22%	13.20	13.25	-0.30	526,015	13.41	13.00	13.50	18.53	11.34		7.03			0.00	1.92	
predictwallstreet	aeis	-2.22%	13.20		-0.30	521,413												
raymond-james	aeis	-2.22	13.20	13.41	-0.30	521,413	13.41	13.00	13.20	18.53	11.40		8.41				1.57	
renewable-energy-world	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
screamingmedia	aeis	-2.22%	$	open: 13.41	-0.30	4,702	$13.41	$13.00	$13.50	$18.53	$11.40		10.60	$575.82m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	-2.22%	last trade: 13.20		change: -0.300								p/e ratio: 7.03					
smartmoney	aeis	(-2.22%)	13.20	$13.41	-0.30	521,413	$13.41	$13.00	$13.50	$18.53	$11.40			588,000	0.00%	$0.00		
stocknod	aeis	-2.222%	13.20 usd	13.41	-0.3000	521,413	13.41	13.00	13.50	18.53	11.40	43,556,935						
stockpickr	aeis	-2.22%	$13.20 -0.30 | -2.22%	13.41	-0.30	521.41k	13.41	13.00	13.50	18.53	11.40							
stocksmart	aeis	%	$14.49	13.7		37,967	14.96	14.47										
stocktwits	aeis	-2.30%	13.19		-0.31													
streetinsider-com	aeis	2.22%	13.20	$13.41	-0.3	521,413	$13.41	$13.00	$13.50	$18.53	$11.40		11.89				$1.11	
thecramerreport	aeis		13.20	13.25	-0.30	521313	13.41	13.02										
thestree	aeis	-2.22%	$13.2	13.41	-0.3	521413	13.41	13.0	13.5	-18.53	11.4	4.3556935e7		5.75822681e8				
tickerspy	aeis	-2.22%	$13.20	13.41	-0.30	521,413	13.41	13.00	13.50	18.53	11.40		8.7	587.5m	0.00%	$0.00		
tmx-quotemedia	aeis	-2.22%	13.200	13.410	-0.300	526,015	13.410	13.000	13.500	18.530	11.400	43,556,935	9.10	574,951,542			1.48	
updown	aeis	-2.22%	$13.20	$13.25	-$0.30	520,913	$13.41	$13.00	$13.50	$18.53	$11.40	43.55b	6.95	$588m			1.94	
wallstreetsurvivor	aeis	-2.22%	13.20	13.41	-0.30	521,413	13.41	13.00		18.53	11.40		9.10	$588m			1.64	
yahoo-finance	aeis	2.22%	13.20	13.25	0.30	521,313	13.41	13.00	13.50	18.53	11.40		6.88	574.94m			1.92	
ycharts-com	aeis	-2.30%	13.19		-0.31					18.53	11.40		6.87	573.76m	0.00%		1.92	
zacks	aeis	(-2.22%)	13.20		-0.30	vol.  521,413	13.41	13.00		18.53	11.40		8.65	588.02 m	0.00	0.00	1.56	
advfn	tbnk	0.05	20.5	20.37	0.01	23609	20.54	20.37										
barchart	tbnk	+0.05%	20.50	20.38	+0.01	25,760	20.54	20.38	20.49	20.92	16.27		18.55	$248.67 m	1.75%	$0.36	+1.11	
barrons	tbnk	0.05%	20.50	20.37	+0.01	23,609	20.54	20.37				11.37 million		$246.69 million	1.76%	$0.09		
bloomberg	tbnk	0.049%	20.500	20.370	0.010	23,609	20.540	20.370		20.92	16.46	11.981mil	18.468	245.600mil	1.463	0.090 regular cash	1.110	
boston-com	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
bostonmerchant	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
business-insider	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
chron	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
cio-com	tbnk	+0.05%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510	18.47	246m	1.8	0.36		
cnn-money	tbnk	+0.10%today&rsquo;s change	20.51data as of 3:59pm et	20.37	+0.02	21,158	20.54	20.37	20.49				18.5	$245.7m	1.76%			
easystockalterts	tbnk	0.05%	20.50	20.37	+0.01	23609	20.54	20.37	20.49	20.92	16.46		18.47				1.11	
eresearch-fidelity-com	tbnk	0.05%	20.5000	20.3700	0.0100	23,609	20.5400	20.3700	20.4900	20.9200	16.4600	11,981,000	18.46	$245.49m	1.76%	$0.090000		
finance-abc7-com	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
financial-content	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
finapps-forbes-com	tbnk	0.1%	$20.50	20.37	0.01	23,609	20.54	20.37	20.49	20.92	16.46	12 mil	18.5	246 mil	1.8	0.36	1.11	
finviz	tbnk	0.05%	20.50			23,609			20.49	-2.01%	26.07%	11.98m	18.46	245.47m		0.36	1.11	
fool	tbnk	+0.24%	$20.54	$20.37	0.05	18,726	$20.54	$20.37	$20.49	$20.92	$16.46		18.50	$246.08m		0.36		
foxbusiness	tbnk		$20.50		+0.01	24,597			$20.49									
google-finance	tbnk	(0.05%)	20.50	20.37	+0.01	23,609.00	20.54	20.37		20.92	16.46	11.98m	18.50	245.60m	1.76	0.09	1.11	
howthemarketworks	tbnk	0.049%	20.5	20.37	0.01	23,609	20.54	20.37	20.49									
hpcwire	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
insidestocks	tbnk	+0.05%	20.50	20.38	+0.01	23109	20.54	20.38										
investopedia	tbnk	+0.05 %	$20.50	20.37	+0.01				20.49									
investorguide	tbnk	+0.05%	20.50	20.37	+0.01		20.38	20.37		20.66	16.46		18.64	228.8m			1.099	
marketintellisearch	tbnk	0.05 %	$20.50	$20.37	0.01	13.40k	$20.54	$20.37	$20.49			11.98m	18.46	0.25b	1.76 %		1.11	
marketwatch	tbnk	+0.05%	$20.50	open: 20.37	+0.01	1,999	$20.54	$20.37	$20.49	$20.92	$16.46		18.53	$246.69m	1.76%	0.09	1.11	
minyanville	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
msn-money	tbnk	+0.05%	20.50	20.37	+0.01	23,609	20.54	20.37	20.49	20.92	16.46	11.98 mil	18.64	245.48 mil	1.76%	0.36	1.11	
nasdaq-com	tbnk	0.05%	$ 20.50	$ 20.37	0.01	23,609	$ 20.54	$ 20.37	$ 20.49	$ 20.92	$ 16.46	11,981,000	18.47	$ 245,610,500	1.76 %	$0.360000	$ 1.11	
optimum	tbnk	+0.05%	20.50 ( 4:00 pm edt)	20.37	+0.01	23,609	20.54	20.37	20.49	20.92	16.46	11.98m	18.5	245.6m	1.76	0.36	1.11	
paidcontent	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
pc-quote	tbnk	0.05%	20.5	20.37	0.01	24,597	20.54	20.37	20.49	20.92	16.46	11,975,156	18.62727	245,491,000		0.09		
personal-wealth-biz	tbnk	+0.05%	20.50	20.37		24,597	20.54	20.37	20.49	20.66	16.46		18.64		1.46	0.30	1.099	
predictwallstreet	tbnk	+0.05%	20.50		+0.01	23,609												
raymond-james	tbnk	0.05	20.50	20.37	0.01	23,609	20.54	20.37	20.50	20.92	16.46		18.30				1.12	
renewable-energy-world	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
screamingmedia	tbnk	+0.05%	$	open: 20.37	+0.01	1,999	$20.54	$20.37	$20.49	$20.92	$16.46		18.53	$246.69m	1.76%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+0.05%	last trade: 20.50		change: 0.010								p/e ratio: 18.64					
smartmoney	tbnk	(0.05%)	20.50	$20.37	0.01	23,609	$20.54	$20.37	$20.49	$20.92	$16.46			245,500	1.76%	$0.09		
stocknod	tbnk	+0.0488%	20.50 usd	20.37	+0.0100	23,609	20.54	20.37	20.49	20.92	16.46	11,980,510						
stockpickr	tbnk	0.05%	$20.50 0.01 | 0.05%	20.37	0.01	23.61k	20.54	20.37	20.49	20.92	16.46							
stocksmart	tbnk	%	$19.63	19.69		1,400	19.7	19.41										
stocktwits	tbnk	0.05%	20.50		+0.01													
streetinsider-com	tbnk	0.05%	20.50	$20.37	+0.01	23,609	$20.54	$20.37	$20.49	$20.92	$16.46		18.47				$1.11	
thecramerreport	tbnk		20.50	20.37	+0.01	23609	20.54	20.37										
thestree	tbnk	0.05%	$20.5	20.37	0.01	23609	20.54	20.37	20.49	-20.92	16.46	1.198051e7		2.46678701e8				
tickerspy	tbnk	0.05%	$20.50	20.37	+0.01	23,609	20.54	20.37	20.49	20.92	16.46		18.6	246.4m	1.76%	$0.09		
tmx-quotemedia	tbnk	0.05%	20.500	20.370	0.010	24,597	20.540	20.370	20.490	20.920	16.460	11,980,510	18.50	245,600,455	1.757	0.090 usd	1.11	
wallstreetsurvivor	tbnk	0.05%	20.50	20.37	0.01	23,609	20.54	20.37		20.92	16.46		18.50	$245m	1.80%	0.24 -	0.97	
yahoo-finance	tbnk	0.05%	20.50	20.37	0.01	23,609	20.54	20.37	20.49	20.92	16.46		18.65	228.76m	1.80%	0.36	1.10	
ycharts-com	tbnk	+0.15%	20.50		+0.03					20.92	16.46		18.47	248.66m	1.80%		1.11	
zacks	tbnk	(0.05%)	20.50		0.01	vol.  23,609	20.54	20.37		20.92	16.46		18.46	245.49 m	1.76	0.36	1.11	
advfn	gd	-1.23	73.74	73.9	-0.92	1604129	74.38	73.58										
barchart	gd	-1.23%	73.74	73.88	-0.92	1,255,783	74.38	73.58	74.66	77.28	54.08		10.91	$27.53 b	2.49%	$1.88	+6.92	
barrons	gd	1.23%	73.74	73.90	-0.92	1.604m	74.38	73.58				385.24 million		$28.12 billion	2.55%	$0.47		
bloomberg	gd	-1.232%	73.740	73.900	-0.920	1,604,129	74.380	73.580		78.27	55.46	372.000mil	10.641	27,431.310mil	2.415	0.470 regular cash	6.930	
boston-com	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
bostonmerchant	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
business-insider	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
chron	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
cio-com	gd	-1.23%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435	10.64	27b	2.5	1.88		
cnn-money	gd	-1.23%today&rsquo;s change	73.74data as of 4:02pm et	73.90	-0.92	1,604,029	74.38	73.58	74.66				10.6	$27.4b	2.55%			
easystockalterts	gd	-1.24%	73.74	73.90	-0.92	1604029	74.38	73.58	74.66	78.27	55.46		10.64				6.93	
eresearch-fidelity-com	gd	-1.23%	73.7400	73.9000	-0.9200	1,604,129	74.3800	73.5800	74.6600	78.2700	55.4600	372,000,000	10.77	$27.77b	2.52%	$0.470000		
finance-abc7-com	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
financial-content	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
finapps-forbes-com	gd	-1.2%	$73.74	73.90	-0.92	1,604,129	74.38	73.58	74.66	78.27	55.46	372 mil	10.7	27 bil	2.5	1.88	6.92	
finviz	gd	-1.23%	73.74			1,602,478			74.66	-4.58%	36.36%	372.00m	10.77	27.77b		1.88	6.93	
fool	gd	-1.35%	$73.65	$73.90	-1.01	1,439,621	$74.38	$73.58	$74.66	$78.27	$55.46		10.80	$27.40b	2.20%	1.88		
foxbusiness	gd		$73.74		-0.92	1,612,173			$74.66									
google-finance	gd	(-1.23%)	73.74	73.90	-0.92	1.60m	74.38	73.58		78.27	55.46	373.36m	10.64	27.53b	2.55	0.47	6.93	
howthemarketworks	gd	-1.232%	73.74	73.9	-0.92	1,604,129	74.38	73.58	74.66									
hpcwire	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
insidestocks	gd	-1.23%	73.74	73.88	-0.92	1604129	74.38	73.58					price earnings ratio: 10.64					
investopedia	gd	-1.23 %	$73.74	73.90	-0.92				74.66									
investorguide	gd	-1.26%	73.72	73.90	-0.94		74.38	73.74		78.27	55.46		10.79	27.424b			6.919	
marketintellisearch	gd	-1.23 %	$73.74	$73.90	-0.92	1495.70k	$74.38	$73.58	$74.66			372.00m	10.77	27.77b	2.52 %		6.93	
marketwatch	gd	-1.23%	$73.74	open: 73.90	-0.92	27,744	$74.38	$73.58	$74.66	$78.27	$55.46		11.21	$28.12b	2.55%	0.47	6.58	
minyanville	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
msn-money	gd	-1.23%	73.74	73.90	-0.92	1.6 mil	74.38	73.58	74.66	78.27	55.46	372.00 mil	10.66	27.77 bil	2.52%	1.88	6.92	
nasdaq-com	gd	1.23%	$ 73.74		0.92	1,604,029	$ 74.38	$ 73.58	$ 74.66	$ 78.27	$ 55.46	372,000,000	10.66	$ 27,431,280,000	2.52 %	$1.880000	$ 6.92	
optimum	gd	-1.23%	73.74 ( 4:03 pm edt)	73.90	-0.92	1,604,029	74.38	73.58	74.66	78.27	55.46	372.00m	10.6	27.4b	2.55	1.88	6.93	
paidcontent	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
pc-quote	gd	-1.23%	73.74	73.9	-0.92	1,612,173	74.38	73.58	74.66	78.27	55.46	376,641,172	10.78902	27,773,520,000		0.47		
personal-wealth-biz	gd	-1.23%	73.74	73.90	-0.92	1,612,173	74.38	73.58	74.66	78.27	55.46		10.79		2.32	1.73	6.919	
predictwallstreet	gd	-1.23%	73.74		-0.92	1,604,129												
raymond-james	gd	-1.23	73.74	73.90	-0.92	1,604,129	74.38	73.58	73.74	78.27	55.46		10.52				7.01	
renewable-energy-world	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
screamingmedia	gd	-1.23%	$	open: 73.90	-0.92	27,744	$74.38	$73.58	$74.66	$78.27	$55.46		11.21	$28.12b	2.55%	0.47	6.58	
scroli	gd	0.00%	gd 73.74	73.90	0.00	1,367,038	74.38	73.58	0.00	78.27	55.46		10.64				6.93	
simple-stock-quotes	gd	-1.23%	last trade: 73.74		change: -0.920								p/e ratio: 10.79					
smartmoney	gd	(-1.23%)	73.74	$73.90	-0.92	1,604,129	$74.38	$73.58	$74.66	$78.27	$55.46			27,773,600	2.52%	$0.47		
stocknod	gd	-1.232%	73.74 usd	73.90	-0.9200	1,604,129	74.38	73.58	74.66	78.27	55.46	372,000,435						
stockpickr	gd	-1.23%	$73.74 -0.92 | -1.23%	73.90	-0.92	1.60m	74.38	73.58	74.66	78.27	55.46							
stocksmart	gd	%	$71.85	70.63		288,678	73.97	71.79										
stocktwits	gd	-1.26%	73.72		-0.94													
streetinsider-com	gd	1.23%	73.74	$73.90	-0.92	1,604,029	$74.38	$73.58	$74.66	$78.27	$55.46		10.64				$6.93	
thecramerreport	gd		74.66	75.05	-0.94	1978332	75.05	74.30										
thestree	gd	-1.23%	$73.74	73.9	-0.92	1604029	74.38	73.58	74.66	-78.27	55.46	3.72000435e8		2.8123232886e10				
tickerspy	gd	-1.23%	$73.74	73.90	-0.92	1,604,029	74.38	73.58	74.66	78.27	55.46		10.8	27.7b	2.52%	$0.47		
tmx-quotemedia	gd	-1.23%	73.740	73.900	-0.920	1,612,173	74.380	73.580	74.660	78.270	55.460	372,000,435	10.80	27,431,312,077	2.518	0.470 usd	6.92	
updown	gd	-1.23%	$73.74	$73.90	-$0.92	1,603,929	$74.38	$73.58	$74.66	$78.27	$55.46	372.00b	10.68	$27.77b			6.99	
wallstreetsurvivor	gd	-1.23%	73.74	73.90	-0.92	1,604,029	74.38	73.58		78.27	55.46		10.80	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.23%	73.74	73.90	0.92	1,602,578	74.38	73.58	74.66	78.27	55.46		10.66	27.43b	2.50%	1.88	6.92	
ycharts-com	gd	-1.26%	73.72		-0.94					78.27	55.46		10.65	27.52b	2.73%		6.92	
zacks	gd	(-1.23%)	73.74		-0.92	vol.  1,604,129	74.38	73.58		78.27	55.46		10.77	27.77 b	2.52	1.88	6.93	
advfn	ge	-1.90	18.63	18.72	-0.36	45528980	18.78	18.5										
barchart	ge	-1.90%	18.63	18.72	-0.36	38,785,662	18.78	18.50	18.99	21.33	13.83		15.32	$197.82 b	3.11%	$0.60	+1.20	
barrons	ge	1.90%	18.63	18.72	-0.36	45.330m	18.78	18.50				10.68 billion		$204.68 billion	3.22%	$0.15		
bloomberg	ge	-1.896%	18.630	18.720	-0.360	45,543,080	18.780	18.500		21.65	14.25	10,605.447mil	14.896	197,473.400mil	2.959	0.150 regular cash	1.250	
boston-com	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
bostonmerchant	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
business-insider	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
chron	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
cio-com	ge	-1.90%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000	14.90	198b	3.2	0.6		
cnn-money	ge	-1.90%	18.63	18.72	-0.36	45,539,880	18.78	18.50	18.99				14.9	$197.6b	3.22%			
easystockalterts	ge	-1.98%	18.62	18.72	-0.37	43264809	18.78	18.50	18.99	21.65	14.25		14.90				1.25	
eresearch-fidelity-com	ge	-1.90%	18.6300	18.7200	-0.3600	45,528,980	18.7800	18.5000	18.9900	21.6500	14.2500	10,605,447,000	15.19	$201.40b	3.16%	$0.150000		
finance-abc7-com	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
finance-abc7chicago-com	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
financial-content	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
finapps-forbes-com	ge	-1.9%	$18.63	18.72	-0.36	45,536,980	18.78	18.50	18.99	21.65	14.25	10.6 bil	15.7	198 bil	3.2	0.60	1.19	
finviz	ge	-1.90%	18.63			45,487,928			18.99	-12.65%	34.71%	10.61b	15.07	201.40b		0.60	1.26	
fool	ge	-2.00%	$18.61	$18.72	-0.38	39,012,077	$18.78	$18.50	$18.99	$21.65	$14.25		15.50	$197.37b	2.40%	0.60		
foxbusiness	ge		$18.63		-0.36	45,539,880			$18.99									
google-finance	ge	(-1.90%)	18.63	18.72	-0.36	45.53m	18.78	18.50		21.65	14.25	10.62b	14.82	197.84b	3.22	0.15	1.26	
howthemarketworks	ge	-1.896%	18.63	18.72	-0.36	45,318,217	18.78	18.5	18.99									
hpcwire	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
insidestocks	ge	-2.11%	18.59	18.72	-0.40	34170582	18.78	18.50					price earnings ratio: 14.75					
investopedia	ge	-2.11 %	$18.59	18.72	-0.40				18.99									
investorguide	ge	-1.95%	18.6201	18.72	-0.3699		18.75	18.52		21.65	13.75		15.84	197.5b			1.199	
marketintellisearch	ge	-1.79 %	$18.65	$18.72	-0.34	45170.90k	$18.78	$18.50	$18.99			10605.45m	15.07	201.40b	3.16 %		1.26	
marketwatch	ge	-1.90%	$18.68	open: 18.72	-0.36	268,969	$18.78	$18.50	$18.99	$21.65	$14.25		18.17	$204.69b	3.22%	0.15	1.03	
minyanville	ge	-1.896%	18.63 usd	18.72	-0.3600	45,516,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
msn-money	ge	-1.90%	18.63	18.72	-0.36	45.53 mil	18.78	18.50	18.99	21.65	14.25	10.61 bil	14.90	201.4 bil	3.16%	0.60	1.20	
nasdaq-com	ge	2.09%	$ 18.5925		0.3975	41,171,456	$ 18.78	$ 18.50	$ 18.99	$ 21.65	$ 14.25	10,605,447,000	15.49	$ 197,181,773,347.50	3.16 %	$0.600000	$ 1.20	
optimum	ge	-2.11%	18.59 ( 3:55 pm edt)	18.72	-0.40	40,933,495	18.78	18.50	18.99	21.65	14.25	10.61b	14.9	197.2b	3.01	0.56	1.25	
paidcontent	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
pc-quote	ge	-1.90%	18.63	18.72	-0.36	45,608,275	18.78	18.5	18.99	21.65	14.25	10,810,383,253	15.192	201,397,440,000		0.15		
personal-wealth-biz	ge	-1.90%	18.63	18.72	-0.36	45,500,032	18.78	18.51	18.99	21.65	13.75		15.84		2.63	0.50	1.199	
predictwallstreet	ge	-1.79%	18.65		-0.34	21,691,913												
raymond-james	ge	-1.90	18.63	18.72	-0.36	45,528,180	18.78	18.50	18.63	21.65	14.25		14.90				1.25	
renewable-energy-world	ge	-1.896%	18.63 usd	18.72	-0.3600	45,517,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
screamingmedia	ge	-1.90%	$	open: 18.72	-0.36	268,969	$18.78	$18.50	$18.99	$21.65	$14.25		18.17	$204.69b	3.22%	0.15	1.03	
scroli	ge	-1.90%	ge 18.63	18.72	-0.36	39,230,294	18.78	18.50	18.99	21.65	14.25		14.82				1.26	
simple-stock-quotes	ge	-1.90%	last trade: 18.63		change: -0.360								p/e ratio: 15.84					
smartmoney	ge	(-1.90%)	18.63	$18.72	-0.36	45,527,980	$18.78	$18.50	$18.99	$21.65	$14.25			201,397,400	3.16%	$0.15		
stocknod	ge	-1.896%	18.63 usd	18.72	-0.3600	45,516,424	18.78	18.50	18.99	21.65	14.25	10,605,447,000						
stockpickr	ge	-2.00%	$18.61 -0.38 | -2.00%	18.72	-0.38	41.42m	18.78	18.50	18.99	21.65	14.25							
stocksmart	ge	%	$19.165	18.15		4,746,121	19.595	19.105										
stocktwits	ge	-1.90%	18.63		-0.36													
streetinsider-com	ge	1.95%	18.62	$18.72	-0.37	43,264,809	$18.78	$18.50	$18.99	$21.65	$14.25		14.90				$1.25	
thecramerreport	ge		18.99	19.08	-0.31	54661280	19.10	18.85										
thestree	ge	-2.0%	$18.61	18.72	-0.38	41415343	18.78	18.5	18.99	-21.65	14.25	1.0605447e10		2.046851271e11				
tickerspy	ge	-1.90%	$18.63	18.72	-0.36	45,329,773	18.78	18.50	18.99	21.65	14.25		15.2	201.3b	3.16%	$0.15		
tmx-quotemedia	ge	-1.90%	18.630	18.720	-0.360	45,540,080	18.780	18.500	18.990	21.650	14.250	10,605,447,000	15.40	197,579,477,610	3.160	0.150 usd	1.23	
updown	ge	-1.90%	$18.63	$18.72	-$0.36	45,329,563	$18.78	$18.50	$18.99	$21.65	$14.25	10605.44b	15.75	$201.39b			1.21	
wallstreetsurvivor	ge	-1.90%	18.63	18.72	-0.36	45,318,217	18.78	18.50		21.65	14.25		15.40	$201b	3.20%	0.46 -	1.15	
yahoo-finance	ge	1.90%	18.63	18.72	0.36	45,488,930	18.78	18.50	18.99	21.65	14.25		15.54	197.58b	3.20%	0.60	1.20	
ycharts-com	ge	-1.90%	18.63		-0.36					21.65	14.25		15.53	197.82b	3.26%		1.20	
zacks	ge	(-1.90%)	18.63		-0.36	vol.  45,528,980	18.78	18.50		21.65	14.25		15.07	201.40 b	3.16	0.60	1.26	
advfn	supx	-0.59	21.98	21.92	-0.13	22054	22.05	21.451										
barchart	supx	-0.59%	21.98	21.92	-0.13	22,054	22.05	21.45	22.11	27.91	18.70		23.71	$285.30 m			+0.95	
barrons	supx	0.59%	21.98	21.92	-0.13	22,054	22.05	21.451				13.03 million		$286.34 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-0.588%	21.980	21.920	-0.130	22,054	22.050	21.451		27.91	18.70	12.715mil	23.137	279.469mil			0.950	
boston-com	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761						
bostonmerchant	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761						
business-insider	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761						
chron	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761						
cio-com	supx	-0.59%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761	23.38	279m				
cnn-money	supx	-0.59%today&rsquo;s change	21.98data as of 4:00pm et	21.92	-0.13	22,054	22.05	21.45	22.11				23.4	$279.5m				
easystockalterts	supx	-0.59%	21.98	21.92	-0.13	22054	22.05	21.45	22.11	27.91	18.70		23.38				0.94	
eresearch-fidelity-com	supx	-0.59%	21.9800	21.9200	-0.1300	22,054	22.0500	21.4510	22.1100	27.9100	18.7000	12,672,000	23.27	$280.18m				
finance-abc7-com	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
financial-content	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
finapps-forbes-com	supx	-0.6%	$21.98	21.92	-0.13	22,054	22.05	21.45	22.11	27.91	18.70	13 mil	23.1	279 mil	0.0	0.00	0.95	
finviz	supx	-0.59%	21.98			22,054			22.11	-21.25%	17.54%	12.67m	23.38	278.49m			0.94	
fool	supx	-0.59%	$21.98	$21.92	-0.13	20,803	$22.05	$21.45	$22.11	$27.91	$18.70		23.50	$279.47m				
foxbusiness	supx		$21.98		-0.13	22,449			$22.11									
google-finance	supx	(-0.59%)	21.98	21.92	-0.13	22,054.00	22.05	21.45		27.91	18.70	12.71m	23.34	279.47m			0.94	
howthemarketworks	supx	-0.588%	21.98	21.92	-0.13	22,054	22.05	21.451	22.11									
hpcwire	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,671,761						
insidestocks	supx	-0.59%	21.98	21.92	-0.13	22054	22.05	21.45					price earnings ratio: 21.76					
investopedia	supx	-0.59 %	$21.98	21.92	-0.13				22.11									
investorguide	supx	-0.59%	21.98	21.92	-0.13		22.05	21.451		27.98	18.70		23.52	279.5m			0.94	
marketintellisearch	supx	-0.59 %	$21.98	$21.92	-0.13	20.40k	$22.05	$21.45	$22.11			12.67m	23.52	0.28b	0.0 %		0.94	
marketwatch	supx	-0.59%	$21.98	open: 21.92	-0.13	1,251	$22.05	$21.45	$22.11	$27.91	$18.70		96.91	$286.34m			0.23	
minyanville	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
msn-money	supx	-0.59%	21.98	21.92	-0.13	22,054	22.05	21.45	22.11	27.91	18.70	12.67 mil	23.38	280.17 mil			0.94	
nasdaq-com	supx	0.59%	$ 21.98	$ 21.92	0.13	22,054	$ 22.05	$ 21.451	$ 22.11	$ 27.91	$ 18.70	12,985,000	23.14	$ 285,410,300			$ 0.95	
optimum	supx	-0.59%	21.98 ( 4:30 pm edt)	21.92	-0.13	22,054	22.05	21.45	22.11	27.91	18.70	12.71m	23.4	279.5m			0.94	
paidcontent	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
pc-quote	supx	-0.59%	21.98	21.92	-0.13	22,054	22.05	21.451	22.11	27.91	18.70	12,746,947	23.52128	280,178,000				
personal-wealth-biz	supx	-0.59%	21.98	21.92	-0.13	22,449	22.05	21.451	22.11	27.98	18.70		23.52			0.00	0.94	
predictwallstreet	supx	-0.59%	21.98		-0.13	22,054												
raymond-james	supx	-0.59	21.98	21.92	-0.13	22,054	22.05	21.45	21.98	27.91	18.70		23.14				0.95	
renewable-energy-world	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
screamingmedia	supx	-0.59%	$	open: 21.92	-0.13	1,251	$22.05	$21.45	$22.11	$27.91	$18.70		96.91	$286.34m			0.23	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-0.59%	last trade: 21.98		change: -0.130								p/e ratio: 23.52					
smartmoney	supx	(-0.59%)	21.98	$21.92	-0.13	22,054	$22.05	$21.45	$22.11	$27.91	$18.70			280,300	0.00%	$0.00		
stocknod	supx	-0.5880%	21.98 usd	21.92	-0.1300	22,054	22.05	21.45	22.11	27.91	18.70	12,714,713						
stockpickr	supx	-0.59%	$21.98 -0.13 | -0.59%	21.92	-0.13	22.05k	22.05	21.45	22.11	27.91	18.70							
stocksmart	supx	%	$21.15	24.12		10,981	22.06	21.01										
stocktwits	supx	-0.68%	21.96		-0.15													
streetinsider-com	supx	0.59%	21.98	$21.92	-0.13	22,054	$22.05	$21.45	$22.11	$27.91	$18.70		23.38				$0.94	
thecramerreport	supx		21.98	21.92	-0.13	22054	22.05	21.451										
thestree	supx	-0.59%	$21.98	21.92	-0.13	22054	22.05	21.45	22.11	-27.91	18.7	1.2714713e7		2.86335337e8				
tickerspy	supx	-0.59%	$21.98	21.92	-0.13	22,054	22.05	21.45	22.11	27.91	18.70		23.5	283.3m	0.00%	$0.00		
tmx-quotemedia	supx	-0.59%	21.980	21.920	-0.130	22,449	22.050	21.451	22.110	27.910	18.700	12,714,713	23.50	279,469,392			0.94	
updown	supx	-0.59%	$21.98	$21.92	-$0.13	20,803	$22.05	$21.45	$22.11	$27.91	$18.70	12.98b	23.27	$281m			0.95	
wallstreetsurvivor	supx	-0.59%	21.98	21.92	-0.13	22,054	22.05	21.45		27.08	18.70		23.50	$280m			0.94	
yahoo-finance	supx	0.59%	21.98	21.92	0.13	22,054	22.05	21.45	22.11	27.91	18.70		23.38	279.45m			0.94	
ycharts-com	supx	-0.45%	21.96		-0.10					27.91	18.70		23.36	285.04m	0.00%		0.94	
zacks	supx	(-0.59%)	21.98		-0.13	vol.  22,054	22.05	21.45		27.91	18.70		23.27	281.13 m	0.00	0.00	.95	
advfn	trow	-3.89	58.54	60.03	-2.37	1702513	60.24	58.35										
barchart	trow	-3.89%	58.54	60.03	-2.37	1,450,820	60.24	58.35	60.91	70.57	42.44		23.09	$15.18 b	2%	$1.24	+2.68	
barrons	trow	3.89%	58.54	60.03	-2.37	1.682m	60.24	58.35				265.10 million		$16.07 billion	2.12%	$0.31		
bloomberg	trow	-3.891%	58.540	60.030	-2.370	1,702,513	60.240	58.350		71.29	43.30	259.750mil	21.925	15,205.780mil	1.982	0.310 regular cash	2.670	
boston-com	trow	-3.891%	58.54 usd	60.03	-2.370	1,700,863	60.24	58.35	60.91	71.29	43.30	259,750,308						
bostonmerchant	trow	-3.891%	58.54 usd	60.03	-2.370	1,700,863	60.24	58.35	60.91	71.29	43.30	259,750,308						
business-insider	trow	-3.891%	58.54 usd	60.03	-2.370	1,700,863	60.24	58.35	60.91	71.29	43.30	259,750,308						
chron	trow	-3.891%	58.54 usd	60.03	-2.370	1,700,863	60.24	58.35	60.91	71.29	43.30	259,750,308						
cio-com	trow	-3.89%	58.54 usd	60.03	-2.370	1,700,863	60.24	58.35	60.91	71.29	43.30	259,750,308	21.93	15b	2	1.24		
cnn-money	trow	-3.89%	58.54	60.03	-2.37	1,573,035	60.24	58.35	60.91				21.9	$15.2b	2.12%			
easystockalterts	trow	-3.95%	58.54	60.03	-2.37	1698721	60.24	58.35	60.91	71.29	43.30		21.93				2.67	
eresearch-fidelity-com	trow	-3.89%	58.5400	60.0300	-2.3700	1,702,513	60.2400	58.3500	60.9100	71.2900	43.3000	259,750,000	22.81	$15.82b	2.04%	$0.310000		
finance-abc7-com	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
finance-abc7chicago-com	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
financial-content	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
finapps-forbes-com	trow	-3.9%	$58.54	60.03	-2.37	1,700,371	60.24	58.35	60.91	71.29	43.30	260 mil	21.9	15 bil	2.1	1.24	2.67	
finviz	trow	-3.89%	58.54			1,700,371			60.91	-17.04%	37.94%	259.75m	22.73	15.82b		1.24	2.68	
fool	trow	-3.89%	$58.54	$60.03	-2.37	1,696,185	$60.24	$58.35	$60.91	$71.29	$43.30		22.80	$15.21b	2.00%	1.24		
foxbusiness	trow		$58.54		-2.37	1,735,369			$60.91									
google-finance	trow	(-3.89%)	58.54	60.03	-2.37	1.70m	60.24	58.35		71.29	43.30	259.75m	21.86	15.21b	2.12	0.31	2.68	
howthemarketworks	trow	-3.891%	58.54	60.03	-2.37	1,698,721	60.24	58.35	60.91									
hpcwire	trow	-3.891%	58.54 usd	60.03	-2.370	1,701,976	60.24	58.35	60.91	71.29	43.30	259,750,308						
insidestocks	trow	-3.89%	58.54	60.03	-2.37	1336683	60.24	58.35					price earnings ratio: 21.93					
investopedia	trow	-3.89 %	$58.54	60.03	-2.37				60.91									
investorguide	trow	-3.87%	58.55	60.02	-2.36		60.24	58.39		71.29	42.81		22.72	15.208b			2.681	
marketintellisearch	trow	-3.89 %	$58.54	$60.02	-2.37	1679.50k	$60.24	$58.35	$60.91			259.75m	22.73	15.82b	2.04 %		2.68	
marketwatch	trow	-3.89%	$58.56	open: 60.03	-2.37	50,884	$60.24	$58.35	$60.91	$71.29	$43.30		22.07	$16.07b	2.12%	0.31	2.65	
minyanville	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
msn-money	trow	-3.89%	58.54	60.03	-2.37	1.7 mil	60.24	58.35	60.91	71.29	43.30	259.75 mil	21.84	15.82 bil	2.04%	1.24	2.68	
nasdaq-com	trow	3.89%	$ 58.54	$ 60.03	2.37	1,700,371	$ 60.24	$ 58.35	$ 60.91	$ 71.29	$ 43.30	259,750,000	21.84	$ 15,205,765,000	2.04 %	$1.240000	$ 2.68	
optimum	trow	-3.89%	58.54 ( 4:00 pm edt)	60.03	-2.37	1,694,635	60.24	58.35	60.91	71.29	43.30	259.75m	21.9	15.2b	2.12	1.24	2.67	
paidcontent	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
pc-quote	trow	-3.89%	58.54	60.03	-2.37	1,735,369	60.24	58.35	60.91	71.29	43.30	270,266,006	22.72761	15,821,372,000		0.31		
personal-wealth-biz	trow	-3.89%	58.54	60.02	-2.37	1,735,369	60.24	58.35	60.91	71.29	42.81		22.72		1.84	1.12	2.681	
predictwallstreet	trow	-3.89%	58.54		-2.37	1,700,371												
raymond-james	trow	-3.89	58.54	60.03	-2.37	1,700,371	60.24	58.35	58.54	71.29	43.30		21.21				2.76	
renewable-energy-world	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
screamingmedia	trow	-3.89%	$	open: 60.03	-2.37	50,884	$60.24	$58.35	$60.91	$71.29	$43.30		22.07	$16.07b	2.12%	0.31	2.65	
scroli	trow	-3.89%	trow 58.54	60.03	-2.37	1,375,863	60.24	58.35	60.91	71.29	43.30		21.86				2.68	
simple-stock-quotes	trow	-3.89%	last trade: 58.54		change: -2.370								p/e ratio: 22.72					
smartmoney	trow	(-3.89%)	58.54	$60.03	-2.37	1,700,371	$60.24	$58.35	$60.91	$71.29	$43.30			15,821,400	2.04%	$0.31		
stocknod	trow	-3.891%	58.54 usd	60.03	-2.370	1,698,721	60.24	58.35	60.91	71.29	43.30	259,750,308						
stockpickr	trow	-3.89%	$58.54 -2.37 | -3.89%	60.03	-2.37	1.70m	60.24	58.35	60.91	71.29	43.30							
stocksmart	trow	%	$59.51	64.16		649,247	61.64	59.43										
stocktwits	trow	-3.88%	58.55		-2.36													
streetinsider-com	trow	3.89%	58.54	$60.03	-2.37	1,698,721	$60.24	$58.35	$60.91	$71.29	$43.30		21.93				$2.67	
thecramerreport	trow		60.91	60.79	-0.96	1651531	61.14	60.15										
thestree	trow	-3.89%	$58.54	60.03	-2.37	1700371	60.24	58.35	60.91	-71.29	43.3	2.59750308e8		1.6070751556e10				
tickerspy	trow	-3.89%	$58.54	60.03	-2.37	1,700,371	60.24	58.35	60.91	71.29	43.30		22.7	15.8b	2.04%	$0.31		
tmx-quotemedia	trow	-3.89%	58.540	60.030	-2.370	1,735,369	60.240	58.350	60.910	71.290	43.300	259,750,308	22.80	15,205,783,030	2.036	0.310 usd	2.67	
updown	trow	-3.89%	$58.54	$60.03	-$2.37	1,682,343	$60.24	$58.35	$60.91	$71.29	$43.30	259.75b	21.96	$15.82b			2.77	
wallstreetsurvivor	trow	-3.89%	58.54	60.03	-2.37	1,698,721	60.24	58.35		71.29	43.30		22.80	$16b	2.00%	1.08 -	2.53	
yahoo-finance	trow	3.89%	58.54	60.02	2.37	1,700,371	60.24	58.35	60.91	71.29	43.30		21.84	15.21b	2.00%	1.24	2.68	
ycharts-com	trow	-3.87%	58.55		-2.36					71.29	43.30		29.87	15.18b	2.18%		1.96	
zacks	trow	(-3.89%)	58.54		-2.37	vol.  1,700,371	60.24	58.35		71.29	43.30		22.73	15.82 b	2.04	1.24	2.68	
advfn	laws	-2.63	20.4	20.77	-0.55	7612	21.18	20.39										
barchart	laws	-2.63%	20.40	20.45	-0.55	7,612	21.18	20.39	20.95	26.91	13.13		18.78	$174.01 m	2.26%	$0.48	+0.77	
barrons	laws	2.63%	20.40	20.77	-0.55	7,612	21.18	20.39				8.54 million		$180.84 million	2.35%	$0.12		
bloomberg	laws	-2.625%	20.400	20.770	-0.550	7,612	21.180	20.390		27.21	13.41	8.531mil	17.288	174.039mil	2.156	0.120 regular cash	1.180	
boston-com	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
bostonmerchant	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
business-insider	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
chron	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
cio-com	laws	-2.63%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325	17.74	174m	2.3	0.48		
cnn-money	laws	-2.63%	20.40	20.77	-0.55	7,612	21.18	20.39	20.95				17.7	$174.0m	2.35%			
easystockalterts	laws	-2.65%	20.40	20.77	-0.55	7612	21.18	20.39	20.95	27.21	13.41		17.74				1.15	
eresearch-fidelity-com	laws	-2.63%	20.4000	20.7700	-0.5500	7,612	21.1800	20.3900	20.9500	27.2100	13.4100	8,531,000	19.22	$178.72m	2.29%	$0.120000		
finance-abc7-com	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
financial-content	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
finapps-forbes-com	laws	-2.6%	$20.40	20.77	-0.55	7,612	21.18	20.39	20.95	27.21	13.41	9 mil		174 mil	2.4	0.48		
finviz	laws	-2.63%	20.40			7,612			20.95	-24.19%	55.45%	8.53m	18.55	174.01m		0.48	1.10	
fool	laws	-2.63%	$20.40	$20.77	-0.55	7,612	$21.18	$20.39	$20.95	$27.21	$13.41		27.20	$174.04m	1.50%	0.48		
foxbusiness	laws		$20.40		-0.55	7,737			$20.95									
google-finance	laws	(-2.63%)	20.40	20.77	-0.55	7,612.00	21.18	20.39		27.21	13.41	8.53m	18.52	174.04m	2.35	0.12	1.10	
howthemarketworks	laws	-2.625%	20.4	20.77	-0.55	7,220	21.18	20.39	20.95									
hpcwire	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
insidestocks	laws	-2.63%	20.40	20.45	-0.55	7612	21.18	20.39										
investopedia	laws	-2.63 %	$20.40	20.77	-0.55				20.95									
investorguide	laws	-2.63%	20.40	20.77	-0.55		21.18	20.39		27.21	12.64		27.07	174.0m			0.774	
marketintellisearch	laws	-2.63 %	$20.40	$20.77	-0.55	4.80k	$21.18	$20.39	$20.95			8.53m	19.05	0.18b	2.29 %		1.10	
marketwatch	laws	-2.63%	$20.40	open: 20.77	-0.55	1,217	$21.18	$20.39	$20.95	$27.21	$13.41		17.91	$180.84m	2.35%	0.12	1.14	
minyanville	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
msn-money	laws	-2.63%	20.40	20.77	-0.55	7,612	21.18	20.39	20.95	27.21	13.41	8.53 mil	18.55	178.73 mil	2.29%	0.48	0.78	
nasdaq-com	laws	2.63%	$ 20.40	$ 20.77	0.55	7,612	$ 21.18	$ 20.39	$ 20.95	$ 27.21	$ 13.41	8,531,000	26.49	$ 174,032,400	2.29 %	$0.480000	$ 0.77	
optimum	laws	-2.63%	20.40 ( 4:30 pm edt)	20.77	-0.55	7,612	21.18	20.39	20.95	27.21	13.41	8.53m	17.7	174.0m	2.35	0.48	1.15	
paidcontent	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
pc-quote	laws	-2.63%	20.4	20.77	-0.55	7,612	21.18	20.39	20.95	27.21	13.41	8,751,760	19.04545	178,536,000		0.12		
personal-wealth-biz	laws	-2.63%	20.40	20.77	-0.55	7,737	21.18	20.39	20.95	27.21	12.64		27.07		1.53	0.32	0.774	
predictwallstreet	laws	-2.63%	20.40		-0.55	7,612												
raymond-james	laws	-2.63	20.40	20.77	-0.55	7,612	21.18	20.39	20.40	27.21	13.41		18.72				1.09	
renewable-energy-world	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
screamingmedia	laws	-2.63%	$	open: 20.77	-0.55	1,092	$21.18	$20.39	$20.95	$27.21	$13.41		17.91	$180.84m	2.35%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	-2.63%	last trade: 20.40		change: -0.550								p/e ratio: 27.07					
smartmoney	laws	(-2.63%)	20.40	$20.77	-0.55	7,612	$21.18	$20.39	$20.95	$27.21	$13.41			178,700	2.29%	$0.12		
stocknod	laws	-2.625%	20.40 usd	20.77	-0.5500	7,612	21.18	20.39	20.95	27.21	13.41	8,531,325						
stockpickr	laws	-2.63%	$20.40 -0.55 | -2.63%	20.77	-0.55	7.61k	21.18	20.39	20.95	27.21	13.41							
stocksmart	laws	%	$18.38	25.67		1,256	18.98	18.38										
stocktwits	laws	-2.62%	20.40		-0.55													
streetinsider-com	laws	2.63%	20.40	$20.77	-0.55	7,612	$21.18	$20.39	$20.95	$27.21	$13.41		17.74				$1.15	
thecramerreport	laws		20.40	20.77	-0.55	7612	21.18	20.39										
thestree	laws	-2.63%	$20.4	20.77	-0.55	7612	21.18	20.39	20.95	-27.21	13.41	8531325.0		1.81034717e8				
tickerspy	laws	-2.63%	$20.40	20.77	-0.55	6,520	21.18	20.39	20.95	27.21	13.41		19.0	178.7m	2.29%	$0.12		
tmx-quotemedia	laws	-2.63%	20.400	20.770	-0.550	7,737	21.180	20.390	20.950	27.210	13.410	8,531,325	27.20	174,039,030	2.291	0.120 usd	0.77	
updown	laws	-2.63%	$20.40	$20.77	-$0.55	6,520	$21.18	$20.39	$20.95	$27.21	$13.41	8.53b	26.96	$179m			0.78	
wallstreetsurvivor	laws	-2.63%	20.40	20.77	-0.55	7,220	21.18	20.39		27.21	13.41		27.20	$179m	2.30%	0.32 -	0.81	
yahoo-finance	laws	2.63%	20.40	20.77	0.55	7,612	21.18	20.39	20.95	27.21	13.41		26.36	174.03m	2.30%	0.48	0.77	
ycharts-com	laws	-2.72%	20.40		-0.57					27.21	13.41		26.49	174.01m	2.57%		0.77	
zacks	laws	(-2.63%)	20.40		-0.55	vol.  7,612	21.18	20.39		27.21	13.41		18.54	178.54 m	2.29	0.48	1.13	
advfn	apkt	-3.61	69.66	70.91	-2.61	953396	72.529	69.41										
barchart	apkt	-3.61%	69.66	70.91	-2.61	953,396	72.53	69.41	72.27	84.50	26.00		103.56	$4.58 b			+0.69	
barrons	apkt	3.61%	69.66	70.91	-2.61	953,396	72.529	69.41				67.92 million		$5.34 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	-3.611%	69.660	70.910	-2.610	953,396	72.529	69.410		84.50	26.00	72.633mil	100.957	5,059.620mil			0.690	
boston-com	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
bostonmerchant	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
business-insider	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
chron	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
cio-com	apkt	-3.61%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063	102.44	5b				
cnn-money	apkt	-3.61%	69.66	70.91	-2.61	953,396	72.53	69.41	72.27				102.4	$5.1b				
easystockalterts	apkt	-3.68%	69.66	70.91	-2.61	953396	72.53	69.41	72.27	84.50	26.00		102.44				0.68	
eresearch-fidelity-com	apkt	-3.61%	69.6600	70.9100	-2.6100	953,396	72.5290	69.4100	72.2700	84.5000	26.0000	72,633,000	104.74	$5.25b				
finance-abc7-com	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
financial-content	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	-3.6%	$69.66	70.91	-2.61	953,396	72.53	69.41	72.27	84.50	26.00	73 mil	101.0	5 bil	0.0	0.00	0.69	
finviz	apkt	-3.61%	69.66			953,096			72.27	-17.56%	167.92%	63.51m	99.51	4.42b			0.70	
fool	apkt	-3.61%	$69.66	$70.91	-2.61	953,396	$72.53	$69.41	$72.27	$84.50	$26.00		106.30	$5.06b				
foxbusiness	apkt		$69.66		-2.61	953,396			$72.27									
google-finance	apkt	(-3.61%)	69.66	70.91	-2.61	953,396.00	72.53	69.41		84.50	26.00	72.63m	99.33	5.06b			0.70	
howthemarketworks	apkt	-3.611%	69.66	70.91	-2.61	951,959	72.529	69.41	72.27									
hpcwire	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
insidestocks	apkt	-3.61%	69.66	70.91	-2.61	953300	72.53	69.41					price earnings ratio: 76.55					
investopedia	apkt	-3.61 %	$69.66	70.91	-2.61				72.27									
investorguide	apkt	-3.61%	69.66	70.99	-2.61		72.529	69.41		84.50	24.69		104.89	4.563b			0.689	
marketintellisearch	apkt	-3.61 %	$69.66	$70.99	-2.61	942.70k	$72.53	$69.41	$72.27			63.51m	99.51	4.42b	0.0 %		0.70	
marketwatch	apkt	-3.61%	$69.65	open: 70.91	-2.61	1,450	$72.53	$69.41	$72.27	$84.50	$26.00		101.41	$5.34b			0.69	
minyanville	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
msn-money	apkt	-3.61%	69.66	70.91	-2.61	953,396	72.53	69.41	72.27	84.50	26.00	72.63 mil	94.14	5.25 bil			0.70	
nasdaq-com	apkt	3.61%	$ 69.66	$ 70.91	2.61	953,396	$ 72.529	$ 69.41	$ 72.27	$ 84.50	$ 26	72,633,000	100.96	$ 5,059,614,780			$ 0.69	
optimum	apkt	-3.61%	69.66 ( 4:30 pm edt)	70.91	-2.61	953,396	72.53	69.41	72.27	84.50	26.00	72.63m	102.4	5.1b			0.68	
paidcontent	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
pc-quote	apkt	-3.61%	69.66	70.91	-2.61	953,396	72.529	69.41	72.27	84.50	26.00	75,354,393	97.66216	5,249,187,000				
personal-wealth-biz	apkt	-3.61%	69.66	70.99	-2.61	953,396	72.529	69.41	72.27	84.50	24.69		104.89			0.00	0.689	
predictwallstreet	apkt	-3.61%	69.66		-2.61	953,396												
raymond-james	apkt	-3.61	69.66	70.91	-2.61	953,396	72.53	69.41	69.66	84.50	26.00		90.47				0.77	
renewable-energy-world	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
screamingmedia	apkt	-3.61%	$	open: 70.91	-2.61	1,450	$72.53	$69.41	$72.27	$84.50	$26.00		101.41	$5.34b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	-3.61%	last trade: 69.66		change: -2.610								p/e ratio: 104.89					
smartmoney	apkt	(-3.61%)	69.66	$70.91	-2.61	953,396	$72.53	$69.41	$72.27	$84.50	$26.00			5,247,700	0.00%	$0.00		
stocknod	apkt	-3.611%	69.66 usd	70.91	-2.610	953,396	72.53	69.41	72.27	84.50	26.00	72,633,063						
stockpickr	apkt	-3.61%	$69.66 -2.61 | -3.61%	70.91	-2.61	953.10k	72.53	69.41	72.27	84.50	26.00							
stocksmart	apkt	%	$72.45	54.14		162,301	77.48	72.28										
stocktwits	apkt	-3.61%	69.66		-2.61													
streetinsider-com	apkt	3.61%	69.66	$70.91	-2.61	953,396	$72.53	$69.41	$72.27	$84.50	$26.00		102.44				$0.68	
thecramerreport	apkt		72.27	71.74	-1.26	1023323	72.92	70.73										
thestree	apkt	-3.61%	$69.66	70.91	-2.61	953096	72.53	69.41	72.27	-84.5	26.0	7.2633063e7		5.340709122e9				
tickerspy	apkt	-3.61%	$69.66	70.91	-2.61	953,396	72.53	69.41	72.27	84.50	26.00		97.7	4.7b	0.00%	$0.00		
tmx-quotemedia	apkt	-3.61%	69.660	70.910	-2.610	953,396	72.529	69.410	72.270	84.500	26.000	72,633,063	106.30	5,059,619,169			0.68	
updown	apkt	-3.61%	$69.66	$70.91	-$2.61	951,646	$72.53	$69.41	$72.27	$84.50	$26.00	72.63b	94.52	$5.24b			0.76	
wallstreetsurvivor	apkt	-3.61%	69.66	70.91	-2.61	951,959	72.53	69.41		84.50	26.00		106.30	$5b			0.63	
yahoo-finance	apkt	3.61%	69.66	70.99	2.61	953,396	72.53	69.41	72.27	84.50	26.00		101.10	4.56b			0.69	
ycharts-com	apkt	-3.61%	69.66		-2.61					84.50	26.00		100.96	4.58b	0.00%		0.69	
zacks	apkt	(-3.61%)	69.66		-2.61	vol.  953,396	72.53	69.41		84.50	26.00		101.79	5.25 b	0.00	0.00	.71	
advfn	ibm	-0.85	174.99	174.9	-1.5	4704218	176.15	174.61										
barchart	ibm	-0.85%	174.99	174.90	-1.50	4,337,960	176.15	174.61	176.49	177.77	120.72		14.81	$213.41 b	1.7%	$3.00	+11.92	
barrons	ibm	0.85%	174.99	174.90	-1.50	4.674m	176.15	174.61				1.29 billion		$213.75 billion	1.71%	$0.75		
bloomberg	ibm	-0.850%	174.990	174.900	-1.500	4,704,218	176.150	174.610		177.77	122.28	1,211.200mil	14.685	212,020.600mil	1.543	0.750 regular cash	11.920	
boston-com	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
bostonmerchant	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
business-insider	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
chron	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
cio-com	ibm	-0.85%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200	14.73	212b	1.7	3		
cnn-money	ibm	-0.85%	174.99	174.90	-1.50	4,704,218	176.15	174.61	176.49				14.7	$211.9b	1.71%			
easystockalterts	ibm	-0.81%	175.08	174.90	-1.41	4420235	176.15	174.61	176.49	177.77	110.00		14.74				11.88	
eresearch-fidelity-com	ibm	-0.85%	174.9900	174.9000	-1.5000	4,704,218	176.1500	174.6100	176.4900	177.7700	122.2800	1,211,200,000	14.81	$213.76b	1.70%	$0.750000		
finance-abc7-com	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
financial-content	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
finapps-forbes-com	ibm	-0.9%	$174.99	174.90	-1.50	4,705,018	176.15	174.61	176.49	177.77	122.28	1.21 bil	14.7	212 bil	1.7	3.00	11.92	
finviz	ibm	-0.85%	174.99			4,670,977			176.49	-1.56%	44.95%	1.21b	14.81	213.76b		3.00	11.92	
fool	ibm	-1.02%	$174.69	$174.90	-1.80	4,151,221	$176.15	$174.61	$176.49	$177.77	$122.28		14.80	$211.58b	1.80%	3.00		
foxbusiness	ibm		$174.99		-1.50	4,704,410			$176.49									
google-finance	ibm	(-0.85%)	174.99	174.90	-1.50	4.70m	176.15	174.61		177.77	122.28	1.22b	14.68	213.41b	1.71	0.75	11.92	
howthemarketworks	ibm	-0.85%	174.99	174.9	-1.5	4,674,118	176.15	174.61	176.49									
hpcwire	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
insidestocks	ibm	-1.00%	174.73	174.90	-1.76	3835670	176.15	174.61					price earnings ratio: 14.54					
investopedia	ibm	-0.99 %	$174.75	174.90	-1.74				176.49									
investorguide	ibm	-0.80%	175.07	174.95	-1.42		176.03	174.61		173.54	120.61		14.82	212.0b			11.911	
marketintellisearch	ibm	-0.85 %	$174.99	$174.86	-1.50	4603.70k	$176.15	$174.61	$176.49			1211.20m	14.81	213.76b	1.7 %		11.92	
marketwatch	ibm	-0.85%	$175.44	open: 174.90	-1.50	69,662	$176.15	$174.61	$176.49	$177.77	$122.28		14.37	$213.75b	1.71%	0.75	12.17	
minyanville	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
msn-money	ibm	-0.85%	174.99	174.90	-1.50	4.7 mil	176.15	174.61	176.49	177.77	122.28	1.21 bil	14.75	213.76 bil	1.70%	3.00	11.92	
nasdaq-com	ibm	0.93%	$ 174.85		1.64	4,227,281	$ 176.15	$ 174.61	$ 176.49	$ 177.77	$ 122.28	1,211,200,000	14.67	$ 211,778,320,000	1.7 %	$3.000000	$ 11.92	
optimum	ibm	-0.99%	174.75 ( 3:55 pm edt)	174.90	-1.74	4,191,956	176.15	174.61	176.49	177.77	110.00	1.21b	14.7	211.7b	1.72	3.00	11.88	
paidcontent	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
pc-quote	ibm	-0.85%	174.99	174.9	-1.50	4,713,540	176.15	174.61	176.49	177.77	122.28	1,221,582,319	14.88111	213,764,690,000		0.75		
personal-wealth-biz	ibm	-0.85%	174.99	174.95	-1.50	4,705,169	176.15	174.61	176.49	173.54	120.61		14.82		1.53	2.70	11.911	
predictwallstreet	ibm	-0.64%	175.36		-1.13	298,286												
raymond-james	ibm	-0.85	174.99	174.90	-1.50	4,704,218	176.15	174.61	174.99	177.77	122.28		14.47				12.09	
renewable-energy-world	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
screamingmedia	ibm	-0.85%	$	open: 174.90	-1.50	69,662	$176.15	$174.61	$176.49	$177.77	$122.28		14.37	$213.75b	1.71%	0.75	12.17	
scroli	ibm	-0.85%	ibm 174.99	174.90	-1.50	4,073,681	176.15	174.61	176.49	177.77	122.28		14.68				11.92	
simple-stock-quotes	ibm	-0.85%	last trade: 174.99		change: -1.500								p/e ratio: 14.82					
smartmoney	ibm	(-0.85%)	174.99	$174.90	-1.50	4,704,218	$176.15	$174.61	$176.49	$177.77	$122.28			213,764,700	1.70%	$0.75		
stocknod	ibm	-0.8499%	174.99 usd	174.90	-1.500	4,704,218	176.15	174.61	176.49	177.77	97.35	1,211,200,200						
stockpickr	ibm	-0.88%	$174.93 -1.56 | -0.88%	174.90	-1.56	4.25m	176.15	174.61	176.49	177.77	122.28							
stocksmart	ibm	%	$166.71	146.69		318,384	169.55	166.51										
stocktwits	ibm	-0.79%	175.09		-1.40													
streetinsider-com	ibm	0.8%	175.08	$174.90	-1.41	4,420,235	$176.15	$174.61	$176.49	$177.77	$110.00		14.74				$11.88	
thecramerreport	ibm		176.49	175.49	+0.01	4400429	176.49	175.01										
thestree	ibm	-0.88%	$174.93	174.9	-1.56	4247431	176.15	174.61	176.49	-177.77	122.28	1.2112002e9		2.13752611296e11				
tickerspy	ibm	-0.85%	$174.99	174.90	-1.50	4,674,118	176.15	174.61	176.49	177.77	122.28		14.9	213.7b	1.70%	$0.75		
tmx-quotemedia	ibm	-0.85%	174.990	174.900	-1.500	4,708,310	176.150	174.610	176.490	177.770	122.280	1,211,200,200	14.90	211,947,922,998	1.700	0.750 usd	11.88	
updown	ibm	-0.85%	$174.99	$174.90	-$1.50	4,674,118	$176.15	$174.61	$176.49	$177.77	$122.28	1211.20b	14.60	$213.76b			12.09	
wallstreetsurvivor	ibm	-0.85%	174.99	174.90	-1.50	4,674,118	176.15	174.61		177.77	122.28		14.90	$214b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	0.85%	174.99	174.95	1.50	4,701,077	176.15	174.61	176.49	177.77	122.28		14.69	211.95b	1.70%	3.00	11.91	
ycharts-com	ibm	-0.79%	175.09		-1.40					177.77	122.28		14.76	213.53b	1.81%		11.86	
zacks	ibm	(-0.85%)	174.99		-1.50	vol.  4,704,218	176.15	174.61		177.77	122.28		14.81	213.76 b	1.70	3.00	11.92	
advfn	hd	-0.71	36.36	36.26	-0.26	8229989	36.66	36.16										
barchart	hd	-0.71%	36.36	36.26	-0.26	6,857,183	36.66	36.16	36.62	38.82	25.82		17.73	$58.11 b	2.7%	$1.00	+2.09	
barrons	hd	0.71%	36.36	36.26	-0.26	8.230m	36.66	36.16				1.66 billion		$58.99 billion	2.75%	$0.25		
bloomberg	hd	-0.710%	36.360	36.260	-0.260	8,217,396	36.660	36.160		39.38	26.62	1,592.245mil	17.376	57,822.390mil	2.683	0.250 regular cash	2.090	
boston-com	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
bostonmerchant	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
business-insider	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
chron	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
cio-com	hd	-0.71%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349	17.40	58b	2.7	1		
cnn-money	hd	-0.71%today&rsquo;s change	36.36data as of 4:00pm et	36.26	-0.26	8,229,989	36.66	36.16	36.62				17.4	$57.9b	2.75%			
easystockalterts	hd	-0.74%	36.35	36.26	-0.27	7931846	36.66	36.16	36.62	39.38	18.00		17.39				2.09	
eresearch-fidelity-com	hd	-0.71%	36.3600	36.2600	-0.2600	8,229,989	36.6600	36.1600	36.6200	39.3800	26.6200	1,592,245,000	17.52	$58.31b	2.73%	$0.250000		
finance-abc7-com	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
financial-content	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	-0.7%	$36.36	36.26	-0.26	8,231,186	36.66	36.16	36.62	39.38	26.62	1.59 bil	17.4	58 bil	2.8	1.00	2.09	
finviz	hd	-0.71%	36.36			8,223,668			36.62	-6.34%	40.82%	1.59b	17.52	58.31b		1.00	2.09	
fool	hd	-0.90%	$36.29	$36.26	-0.33	7,427,365	$36.66	$36.16	$36.62	$39.38	$26.62		17.50	$57.78b	3.20%	1.00		
foxbusiness	hd		$36.36		-0.26	8,229,989			$36.62									
google-finance	hd	(-0.71%)	36.36	36.26	-0.26	8.17m	36.66	36.16		39.38	26.62	1.59b	17.41	57.89b	2.75	0.25	2.09	
howthemarketworks	hd	-0.688%	36.368	36.26	-0.252	7,917,565	36.66	36.16	36.62									
hpcwire	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
insidestocks	hd	-0.82%	36.32	36.26	-0.30	6181893	36.66	36.16					price earnings ratio: 17.38					
investopedia	hd	-0.85 %	$36.31	36.26	-0.31				36.62									
investorguide	hd	-0.70%	36.365	36.26	-0.255		36.66	36.23		39.38	26.62		17.59	57.902b			2.082	
marketintellisearch	hd	-0.71 %	$36.36	$36.26	-0.26	8133.40k	$36.66	$36.16	$36.62			1592.25m	17.52	58.31b	2.73 %		2.09	
marketwatch	hd	-0.71%	$36.38	open: 36.26	-0.26	224,147	$36.66	$36.16	$36.62	$39.38	$26.62		17.10	$58.99b	2.75%	0.25	2.13	
minyanville	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
msn-money	hd	-0.71%	36.36	36.26	-0.26	8.22 mil	36.66	36.16	36.62	39.38	26.62	1.59 bil	17.48	58.31 bil	2.73%	1.00	2.09	
nasdaq-com	hd	0.76%	$ 36.34		0.28	7,609,794	$ 36.66	$ 36.16	$ 36.62	$ 39.38	$ 26.62	1,598,069,000	17.39	$ 58,073,827,460	2.73 %	$1.000000	$ 2.09	
optimum	hd	-0.82%	36.32 ( 3:55 pm edt)	36.26	-0.30	7,560,944	36.66	36.16	36.62	39.38	18.00	1.59b	17.4	57.8b	2.75	1.00	2.09	
paidcontent	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
pc-quote	hd	-0.71%	36.36	36.26	-0.26	8,234,889	36.66	36.16	36.62	39.38	26.62	1,603,630,638	17.60577	58,308,010,000		0.25		
personal-wealth-biz	hd	-0.71%	36.36	36.26	-0.26	8,223,668	36.59	36.16	36.62	39.38	26.62		17.59		2.62	0.958	2.082	
predictwallstreet	hd	-0.71%	36.36		-0.26	8,229,989												
raymond-james	hd	-0.71	36.36	36.26	-0.26	8,229,989	36.66	36.16	36.36	39.38	26.62		17.31				2.10	
renewable-energy-world	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
screamingmedia	hd	-0.71%	$	open: 36.26	-0.26	224,147	$36.66	$36.16	$36.62	$39.38	$26.62		17.10	$58.99b	2.75%	0.25	2.13	
scroli	hd	-0.71%	hd 36.36	36.26	-0.26	7,376,240	36.66	36.16	36.62	39.38	26.62		17.41				2.09	
simple-stock-quotes	hd	-0.71%	last trade: 36.36		change: -0.260								p/e ratio: 17.59					
smartmoney	hd	(-0.71%)	36.36	$36.26	-0.26	8,229,989	$36.66	$36.16	$36.62	$39.38	$26.62			58,308,000	2.73%	$0.25		
stocknod	hd	-0.7100%	36.36 usd	36.26	-0.2600	8,229,589	36.66	36.16	36.62	39.38	18.00	1,592,245,349						
stockpickr	hd	-0.71%	$36.36 -0.26 | -0.71%	36.26	-0.26	7.64m	36.66	36.16	36.62	39.38	26.62							
stocksmart	hd	%	$35.45	34.85		932,192	36.26	35.4										
stocktwits	hd	-0.74%	36.35		-0.27													
streetinsider-com	hd	0.74%	36.35	$36.26	-0.27	7,931,846	$36.66	$36.16	$36.62	$39.38	$18.00		17.39				$2.09	
thecramerreport	hd		36.62	36.61	-0.43	9823384	36.69	36.31										
thestree	hd	-0.71%	$36.36	36.26	-0.26	7642823	36.66	36.16	36.62	-39.38	26.62	1.592245349e9		5.899269018e10				
tickerspy	hd	-0.71%	$36.36	36.26	-0.26	8,229,989	36.66	36.16	36.62	39.38	26.62		17.6	58.5b	2.73%	$0.25		
tmx-quotemedia	hd	-0.71%	36.360	36.260	-0.260	8,229,989	36.660	36.160	36.620	39.380	26.620	1,592,245,349	17.50	57,894,040,890	2.731	0.250 usd	2.09	
wallstreetsurvivor	hd	-0.69%	36.37	36.26	-0.25	7,917,565	36.66	36.16		39.38	27.10		17.50	$58b	2.70%	0.95 -	2.01	
yahoo-finance	hd	0.71%	36.36	36.26	0.26	8,223,668	36.66	36.16	36.62	39.38	26.62		17.46	57.89b	2.70%	1.00	2.08	
ycharts-com	hd	-0.74%	36.35		-0.27					39.38	26.62		17.48	58.09b	2.92%		2.08	
zacks	hd	(-0.71%)	36.36		-0.26	vol.  8,229,989	36.66	36.16		39.38	26.62		17.52	58.31 b	2.73	1.00	2.09	
advfn	he	-1.82	24.26	24.5	-0.45	434640	24.56	24.18										
barchart	he	-1.82%	24.26	24.50	-0.45	434,640	24.56	24.18	24.71	26.07	21.05		20.24	$2.30 b	5.02%	$1.24	+1.22	
barrons	he	1.82%	24.26	24.50	-0.45	433,052	24.56	24.18				93.69 million		$2.35 billion	5.11%	$0.31		
bloomberg	he	-1.821%	24.260	24.500	-0.450	434,640	24.560	24.180		26.40	21.77	95.324mil	19.885	2,312.557mil	5.113	0.310 regular cash	1.220	
boston-com	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
bostonmerchant	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
business-insider	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
chron	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
cio-com	he	-1.82%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855	19.89	2b	5	1.24		
cnn-money	he	-1.82%	24.26	24.50	-0.45	434,640	24.56	24.18	24.71				19.9	$2.3b	5.11%			
easystockalterts	he	-1.84%	24.26	24.50	-0.45	434640	24.56	24.18	24.71	26.40	21.77		19.89				1.22	
eresearch-fidelity-com	he	-1.82%	24.2600	24.5000	-0.4500	434,640	24.5600	24.1800	24.7100	26.4000	21.7700	95,324,000	20.25	$2.36b	5.02%	$0.310000		
finance-abc7-com	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
financial-content	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
finapps-forbes-com	he	-1.8%	$24.26	24.50	-0.45	434,640	24.56	24.18	24.71	26.40	21.77	95 mil	19.9	2 bil	5.1	1.24	1.22	
finviz	he	-1.82%	24.26			434,640			24.71	-6.93%	15.28%	95.32m	19.89	2.31b		1.24	1.22	
fool	he	-1.82%	$24.26	$24.50	-0.45	434,640	$24.56	$24.18	$24.71	$26.40	$21.77		20.30	$2.31b	6.30%	1.24		
foxbusiness	he		$24.26		-0.45	436,078			$24.71									
google-finance	he	(-1.82%)	24.26	24.50	-0.45	434,640.00	24.56	24.18		26.40	21.77	95.32m	19.89	2.31b	5.11	0.31	1.22	
howthemarketworks	he	-1.821%	24.26	24.5	-0.45	433,052	24.56	24.18	24.71									
hpcwire	he	-1.821%	24.26 usd	24.50	-0.4500	436,078	24.56	24.18	24.71	26.40	21.77	95,323,855						
insidestocks	he	-1.82%	24.26	24.50	-0.45	436078	24.56	24.18										
investopedia	he	-1.82 %	$24.26	24.50	-0.45				24.71									
investorguide	he	-1.90%	24.24	24.50	-0.47		24.54	24.185		26.40	21.45		20.25	2.311b			1.22	
marketintellisearch	he	-1.82 %	$24.26	$24.50	-0.45	398.80k	$24.56	$24.18	$24.71			95.32m	20.25	2.36b	5.02 %		1.22	
marketwatch	he	-1.82%	$24.31	open: 24.50	-0.45	17,265	$24.56	$24.18	$24.71	$26.40	$21.77		33.24	$2.35b	5.11%	0.31	0.73	
minyanville	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
msn-money	he	-1.82%	24.26	24.50	-0.45	434,640	24.56	24.18	24.71	26.40	21.77	95.32 mil	19.72	2.36 bil	5.02%	1.24	1.22	
nasdaq-com	he	1.82%	$ 24.26		0.45	434,640	$ 24.56	$ 24.18	$ 24.71	$ 26.40	$ 21.77	95,324,000	19.89	$ 2,312,560,240	5.02 %	$1.240000	$ 1.22	
optimum	he	-1.82%	24.26 ( 4:15 pm edt)	24.50	-0.45	434,640	24.56	24.18	24.71	26.40	21.77	95.32m	19.9	2.3b	5.11	1.24	1.22	
paidcontent	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
pc-quote	he	-1.82%	24.26	24.5	-0.45	434,640	24.56	24.18	24.71	26.40	21.77	97,056,525	20.08943	2,354,591,000		0.31		
personal-wealth-biz	he	-1.82%	24.26	24.50	-0.45	436,078	24.56	24.18	24.71	26.40	21.45		20.25		5.02	1.24	1.22	
predictwallstreet	he	-1.82%	24.26		-0.45	434,640												
raymond-james	he	-1.82	24.26	24.50	-0.45	434,640	24.56	24.18	24.26	26.40	21.77		19.89				1.22	
renewable-energy-world	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
screamingmedia	he	-1.82%	$	open: 24.50	-0.45	15,827	$24.56	$24.18	$24.71	$26.40	$21.77		33.24	$2.35b	5.11%	0.31	0.73	
scroli	he	%	he			0												
simple-stock-quotes	he	-1.82%	last trade: 24.26		change: -0.450								p/e ratio: 20.25					
smartmoney	he	(-1.82%)	24.26	$24.50	-0.45	434,640	$24.56	$24.18	$24.71	$26.40	$21.77			2,355,500	5.02%	$0.31		
stocknod	he	-1.821%	24.26 usd	24.50	-0.4500	434,640	24.56	24.18	24.71	26.40	21.77	95,323,855						
stockpickr	he	-1.82%	$24.26 -0.45 | -1.82%	24.50	-0.45	434.64k	24.56	24.18	24.71	26.40	21.77							
stocksmart	he	%	$24.36	23		17,359	24.82	24.36										
stocktwits	he	-1.82%	24.26		-0.45													
streetinsider-com	he	1.82%	24.26	$24.50	-0.45	434,640	$24.56	$24.18	$24.71	$26.40	$21.77		19.89				$1.22	
thecramerreport	he		24.71	24.51	+0.02	330469	24.73	24.51										
thestree	he	-1.82%	$24.26	24.5	-0.45	434640	24.56	24.18	24.71	-26.4	21.77	9.5323855e7		2.35354598e9				
tickerspy	he	-1.82%	$24.26	24.50	-0.45	434,640	24.56	24.18	24.71	26.40	21.77		20.1	2.3b	5.02%	$0.31		
tmx-quotemedia	he	-1.82%	24.260	24.500	-0.450	436,078	24.560	24.180	24.710	26.400	21.770	95,323,855	20.30	2,312,556,722	5.111	0.310 usd	1.22	
updown	he	-1.82%	$24.26	$24.50	-$0.45	418,471	$24.56	$24.18	$24.71	$26.40	$21.77	95.32b	20.22	$2.35b			1.22	
wallstreetsurvivor	he	-1.82%	24.26	24.50	-0.45	433,052	24.56	24.18		26.40	21.77		20.30	$2b	5.00%	1.24 -	1.21	
yahoo-finance	he	1.82%	24.26	24.50	0.45	434,640	24.56	24.18	24.71	26.40	21.77		19.89	2.31b	5.00%	1.24	1.22	
ycharts-com	he	-1.82%	24.26		-0.45					26.40	21.77		19.89	2.30b	5.30%		1.22	
zacks	he	(-1.82%)	24.26		-0.45	vol.  434,640	24.56	24.18		26.40	21.77		20.25	2.35 b	5.02	1.24	1.22	
advfn	ajg	-1.49	28.37	28.52	-0.43	327977	28.74	28.32										
barchart	ajg	-1.49%	28.37	28.52	-0.43	327,977	28.74	28.32	28.80	31.21	23.21		20.31	$3.08 b	4.54%	$1.32	+1.51	
barrons	ajg	1.49%	28.37	28.52	-0.43	316,527	28.74	28.32				105.10 million		$3.24 billion	4.65%	$0.33		
bloomberg	ajg	-1.493%	28.370	28.520	-0.430	327,977	28.740	28.320		31.92	24.30	110.263mil	20.410	3,128.161mil	4.582	0.330 regular cash	1.390	
boston-com	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
bostonmerchant	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
business-insider	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
chron	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
cio-com	ajg	-1.49%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000	19.98	3b	4.6	1.32		
cnn-money	ajg	-1.49%	28.37	28.52	-0.43	327,977	28.74	28.32	28.80				20.0	$3.1b	4.65%			
easystockalterts	ajg	-1.51%	28.37	28.52	-0.43	327977	28.74	28.32	28.80	31.92	24.30		19.98				1.42	
eresearch-fidelity-com	ajg	-1.49%	28.3700	28.5200	-0.4300	327,977	28.7400	28.3200	28.8000	31.9200	24.3000	111,625,000	20.43	$3.21b	4.58%	$0.330000		
finance-abc7-com	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
finance-abc7chicago-com	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
financial-content	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
finapps-forbes-com	ajg	-1.5%	$28.37	28.52	-0.43	327,977	28.74	28.32	28.80	31.92	24.30	112 mil	18.8	3 bil	4.7	1.32	1.51	
finviz	ajg	-1.49%	28.37			327,977			28.80	-9.09%	22.22%	111.63m	20.26	3.17b		1.32	1.40	
fool	ajg	-1.49%	$28.37	$28.52	-0.43	327,977	$28.74	$28.32	$28.80	$31.92	$24.30		18.90	$3.13b	5.40%	1.32		
foxbusiness	ajg		$28.37		-0.43	330,320			$28.80									
google-finance	ajg	(-1.49%)	28.37	28.52	-0.43	327,977.00	28.74	28.32		31.92	24.30	110.07m	20.21	3.12b	4.65	0.33	1.40	
howthemarketworks	ajg	-1.493%	28.37	28.52	-0.43	316,527	28.74	28.32	28.8									
hpcwire	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
insidestocks	ajg	-1.49%	28.37	28.52	-0.43	318870	28.74	28.32					price earnings ratio: 18.66					
investopedia	ajg	-1.49 %	$28.37	28.52	-0.43				28.80									
investorguide	ajg	-1.49%	28.37	28.52	-0.43		28.69	28.37		31.92	23.96		19.09	3.128b			1.509	
marketintellisearch	ajg	-1.49 %	$28.37	$28.52	-0.43	331.40k	$28.74	$28.32	$28.80			111.63m	20.57	3.21b	4.58 %		1.40	
marketwatch	ajg	-1.49%	$28.37	open: 28.52	-0.43	12,079	$28.74	$28.32	$28.80	$31.92	$24.30		20.96	$3.24b	4.65%	0.33	1.35	
minyanville	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
msn-money	ajg	-1.49%	28.37	28.52	-0.43	327,977	28.74	28.32	28.80	31.92	24.30	111.63 mil	19.98	3.21 bil	4.58%	1.32	1.51	
nasdaq-com	ajg	1.49%	$ 28.37		0.43	327,977	$ 28.74	$ 28.32	$ 28.80	$ 31.92	$ 24.30	110,300,000	18.79	$ 3,129,211,000	4.58 %	$1.320000	$ 1.51	
optimum	ajg	-1.49%	28.37 ( 4:15 pm edt)	28.52	-0.43	327,977	28.74	28.32	28.80	31.92	24.30	110.26m	20.0	3.1b	4.65	1.32	1.42	
paidcontent	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
pc-quote	ajg	-1.49%	28.37	28.52	-0.43	327,977	28.74	28.32	28.8	31.92	24.30	113,316,884	20.28169	3,214,800,000		0.33		
personal-wealth-biz	ajg	-1.49%	28.37	28.52	-0.43	330,320	28.74	28.32	28.80	31.92	23.96		19.09		4.48	1.29	1.509	
predictwallstreet	ajg	-1.49%	28.37		-0.43	327,977												
raymond-james	ajg	-1.49	28.37	28.52	-0.43	327,977	28.74	28.32	28.37	31.92	24.30		20.12				1.41	
renewable-energy-world	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
screamingmedia	ajg	-1.49%	$	open: 28.52	-0.43	12,079	$28.74	$28.32	$28.80	$31.92	$24.30		20.96	$3.24b	4.65%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	-1.49%	last trade: 28.37		change: -0.430								p/e ratio: 19.09					
smartmoney	ajg	(-1.49%)	28.37	$28.52	-0.43	327,977	$28.74	$28.32	$28.80	$31.92	$24.30			3,175,600	4.58%	$0.33		
stocknod	ajg	-1.493%	28.37 usd	28.52	-0.4300	327,977	28.74	28.32	28.80	31.92	24.30	110,263,000						
stockpickr	ajg	-1.49%	$28.37 -0.43 | -1.49%	28.52	-0.43	327.98k	28.74	28.32	28.80	31.92	24.30							
stocksmart	ajg	%	$28.335	29.12		69,116	28.72	28.3										
stocktwits	ajg	-1.49%	28.37		-0.43													
streetinsider-com	ajg	1.49%	28.37	$28.52	-0.43	327,977	$28.74	$28.32	$28.80	$31.92	$24.30		19.98				$1.42	
thecramerreport	ajg		28.37	28.52	-0.43	327977	28.74	28.32										
thestree	ajg	-1.49%	$28.37	28.52	-0.43	327977	28.74	28.32	28.8	-31.92	24.3	1.10263e8		3.20314015e9				
tickerspy	ajg	-1.49%	$28.37	28.52	-0.43	327,977	28.74	28.32	28.80	31.92	24.30		20.3	3.1b	4.58%	$0.33		
tmx-quotemedia	ajg	-1.49%	28.370	28.520	-0.430	330,320	28.740	28.320	28.800	31.920	24.300	110,263,000	18.90	3,128,161,310	4.653	0.330 usd	1.52	
updown	ajg	-1.49%	$28.37	$28.52	-$0.43	315,898	$28.74	$28.32	$28.80	$31.92	$24.30	110.26b	19.15	$3.17b			1.50	
wallstreetsurvivor	ajg	-1.49%	28.37	28.52	-0.43	316,527	28.74	28.32		31.92	24.30		18.90	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	1.49%	28.37	28.52	0.43	327,977	28.74	28.32	28.80	31.92	24.30		18.80	3.13b	4.60%	1.32	1.51	
ycharts-com	ajg	-1.49%	28.37		-0.43					31.92	24.30		18.66	3.08b	4.77%		1.52	
zacks	ajg	(-1.49%)	28.37		-0.43	vol.  327,977	28.74	28.32		31.92	24.30		20.14	3.21 b	4.58	1.32	1.43	
advfn	ziop	-0.84	5.9	5.89	-0.05	227512	5.95	5.82										
barchart	ziop	-0.84%	5.90	5.89	-0.05	243,232	5.95	5.82	5.95	7.85	3.11		0.00	$387.93 m			-0.97	
barrons	ziop	0.84%	5.90	5.89	-0.05	227,512	5.95	5.82				46.00 million		$399.62 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-0.840%	5.900	5.890	-0.050	227,512	5.950	5.820		7.85	3.10	66.338mil		391.395mil			-0.970	
boston-com	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
bostonmerchant	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
business-insider	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
chron	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
cio-com	ziop	-0.84%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107		391m				
cnn-money	ziop	-0.84%	5.90	5.89	-0.05	227,512	5.95	5.82	5.95				nm	$391.4m				
easystockalterts	ziop	-0.85%	5.90	5.89	-0.05	227512	5.95	5.82	5.95	7.85	3.11						-0.95	
eresearch-fidelity-com	ziop	-0.84%	5.9000	5.8900	-0.0500	227,512	5.9500	5.8200	5.9500	7.8490	3.1050	66,338,000	nm	$394.71m				
finance-abc7-com	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
finance-abc7chicago-com	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
financial-content	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
finapps-forbes-com	ziop	-0.8%	$5.90	5.89	-0.05	227,512	5.95	5.82	5.95	7.84	3.10	66 mil		391 mil	0.0	0.00	-0.97	
finviz	ziop	-0.84%	5.90			227,512			5.95	-24.84%	89.71%	66.34m		394.72m			-0.96	
fool	ziop	-0.84%	$5.90	$5.89	-0.05	222,568	$5.95	$5.82	$5.95	$7.85	$3.11		0.00	$391.39m				
foxbusiness	ziop		$5.90		-0.05	229,601			$5.95									
google-finance	ziop	(-0.84%)	5.90	5.89	-0.05	227,512.00	5.95	5.82		7.85	3.11	66.34m		391.39m			-0.96	
howthemarketworks	ziop	-0.84%	5.9	5.89	-0.05	222,568	5.95	5.82	5.95									
hpcwire	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
insidestocks	ziop	-0.84%	5.90	5.89	-0.05	227512	5.95	5.82										
investopedia	ziop	-0.84 %	$5.90	5.89	-0.05				5.95									
investorguide	ziop	-0.84%	5.90	5.94	-0.05		5.95	5.82		7.85	3.03			388.1m			-1.058	
marketintellisearch	ziop	-0.84 %	$5.90	$5.94	-0.05	220.60k	$5.95	$5.82	$5.95			66.34m	0.00	0.39b	0.0 %		-0.96	
marketwatch	ziop	-0.84%	$5.90	open: 5.89	-0.05	4,944	$5.95	$5.82	$5.95	$7.85	$3.11			$399.62m				
minyanville	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
msn-money	ziop	-0.84%	5.90	5.89	-0.05	227,512	5.95	5.82	5.95	7.85	3.11	66.34 mil	-6.41	394.71 mil			-0.97	
nasdaq-com	ziop	0.84%	$ 5.90	$ 5.89	0.05	227,512	$ 5.95	$ 5.82	$ 5.95	$ 7.849	$ 3.105	66,338,000		$ 391,394,200			$ -0.97	
optimum	ziop	-0.84%	5.90 ( 4:30 pm edt)	5.89	-0.05	227,512	5.95	5.82	5.95	7.85	3.10	66.34m		391.4m			-0.95	
paidcontent	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
pc-quote	ziop	-0.67%	5.91	5.89	-0.04	227,512	5.95	5.82	5.95	7.85	3.11	68,655,550	-6.46739	405,754,000				
personal-wealth-biz	ziop	-0.84%	5.90	5.94	-0.05	229,601	5.95	5.82	5.95	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	-0.84%	5.90		-0.05	227,512												
raymond-james	ziop	-0.84	5.90	5.89	-0.05	227,512	5.95	5.82	5.90	7.85	3.11						-0.95	
renewable-energy-world	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
screamingmedia	ziop	-0.84%	$	open: 5.89	-0.05	4,944	$5.95	$5.82	$5.95	$7.85	$3.11			$399.62m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-0.84%	last trade: 5.90		change: -0.050													
smartmoney	ziop	(-0.84%)	5.90	$5.89	-0.05	227,512	$5.95	$5.82	$5.95	$7.85	$3.10			394,700	0.00%	$0.00		
stocknod	ziop	-0.8403%	5.900 usd	5.890	-0.0500	227,512	5.950	5.820	5.950	7.849	3.105	66,338,107						
stockpickr	ziop	-0.84%	$5.90 -0.05 | -0.84%	5.89	-0.05	227.51k	5.95	5.82	5.95	7.85	3.11							
stocksmart	ziop	%	$6.75	4.75		60,965	7.1	6.73										
stocktwits	ziop	-0.76%	5.91		-0.04													
streetinsider-com	ziop	0.84%	5.90	$5.89	-0.05	227,512	$5.95	$5.82	$5.95	$7.85	$3.11						$-0.95	
thecramerreport	ziop		5.90	5.94	-0.05	227512	5.95	5.82										
thestree	ziop	-0.84%	$5.9	5.89	-0.05	227512	5.95	5.82	5.95	-7.85	3.11	6.6338107e7		3.97365261e8				
tickerspy	ziop	-0.84%	$5.90	5.89	-0.05	227,512	5.95	5.82	5.95	7.85	3.10		-6.5	392.8m	0.00%	$0.00		
tmx-quotemedia	ziop	-0.84%	5.900	5.890	-0.050	229,601	5.950	5.820	5.950	7.849	3.105	66,338,107		391,394,831			-0.95	
updown	ziop	-0.84%	$5.90	$5.89	-$0.05	222,568	$5.95	$5.82	$5.95	$7.85	$3.10	66.33b		$395m			-1.06	
wallstreetsurvivor	ziop	-0.84%	5.90	5.89	-0.05	222,568	5.95	5.82		7.85	3.45			$395m			-0.71	
yahoo-finance	ziop	0.84%	5.90	5.94	0.05	227,512	5.95	5.82	5.95	7.85	3.11			388.11m			-1.06	
ycharts-com	ziop	-0.76%	5.91		-0.04					7.85	3.11			388.25m	0.00%		-0.97	
zacks	ziop	(-0.84%)	5.90		-0.05	vol.  227,512	5.95	5.82		7.85	3.11			405.75 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	10.52	13,556,813						
bostonmerchant	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
business-insider	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
chron	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
cio-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813	26.77	203m				
cnn-money	thmd																	
easystockalterts	thmd	0.00%	14.99	12.91	+0.00	137858	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	10.52	13,556,813						
finance-abc7chicago-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
financial-content	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	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	10.52	13,556,813						
insidestocks	thmd																	
investorguide	thmd		0.00															
marketintellisearch	thmd	-3.26 %	$82.37	$84.18	-2.78	109.30k	$84.21	$81.70	$85.15						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.52	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	10.52	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	10.52	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	$12.91		137,858	$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	-2.83%	22.68	23.07	-0.66	132,541	23.10	22.53	23.34	27.24	4.26		37.44	$1.16 b	1.9%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	-2.828%	22.680	23.070	-0.660	132,541	23.100	22.530		27.36	4.32	51.224mil		1,161.767mil	1.015	0.110 partnership dist	-5.790	
boston-com	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
bostonmerchant	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
business-insider	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
chron	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
cio-com	atls	-2.83%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302	66.71	1b	1.9	0.44		
cnn-money	atls	-2.83%today&rsquo;s change	22.68data as of 4:02pm et	23.07	-0.66	132,541	23.10	22.53	23.34				66.7	$1.2b	1.94%			
easystockalterts	atls	-2.86%	22.68	23.07	-0.66	132541	23.10	22.53	23.34	46.53	20.57		66.71				0.34	
eresearch-fidelity-com	atls	-2.83%	22.6800	23.0700	-0.6600	132,541	23.1000	22.5300	23.3400	27.3600	4.3200	51,224,000	86.44	$1.20b	1.89%	$0.110000		
finance-abc7-com	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
financial-content	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
finapps-forbes-com	atls	-2.8%	$22.68	23.07	-0.66	132,541	23.10	22.53	23.34	26.50	4.32	51 mil	21.8	1 bil	1.9	0.44	1.04	
finviz	atls	-2.83%	22.68			132,541			23.34	-16.73%	432.94%	51.22m	75.60	1.16b		0.44	0.30	
fool	atls	-2.83%	$22.68	$23.07	-0.66	132,541	$23.10	$22.53	$23.34	$27.36	$4.32		13.60	$1.16b	8.30%	0.44		
foxbusiness	atls		$22.68		-0.66	133,510			$23.34									
google-finance	atls	(-2.83%)	22.68	23.07	-0.66	132,541.00	23.10	22.53		27.36	4.32	51.22m	76.59	1.16b	1.94	0.11	0.30	
howthemarketworks	atls	-2.828%	22.68	23.07	-0.66	132,541	23.1	22.53	23.34									
hpcwire	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
insidestocks	atls	-2.83%	22.68	23.07	-0.66	133510	23.10	22.53										
investopedia	atls	-2.83 %	$22.68	23.07	-0.66				23.34									
investorguide	atls	-3.08%	22.62	23.07	-0.72		23.10	22.57		27.36	3.67		13.05	1.159b			1.788	
marketintellisearch	atls	-2.83 %	$22.68	$23.07	-0.66	129.00k	$23.10	$22.53	$23.34			51.22m	77.80	1.20b	1.89 %		0.30	
marketwatch	atls																	
minyanville	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
msn-money	atls	-2.83%	22.68	23.07	-0.66	132,541	23.10	22.53	23.34	27.36	4.32	51.22 mil	75.60	1.2 bil	1.89%	0.44	1.71	
nasdaq-com	atls	2.83%	$ 22.68		0.66	132,541	$ 23.10	$ 22.53	$ 23.34	$ 27.36	$ 4.32	51,224,000	13.26	$ 1,161,760,320	1.89 %	$0.440000	$ 1.71	
optimum	atls	-2.83%	22.68 ( 4:15 pm edt)	23.07	-0.66	132,541	23.10	22.53	23.34	46.53	20.57	51.22m	66.7	1.2b	1.94	0.44	0.34	
paidcontent	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
pc-quote	atls	-2.83%	22.68	23.07	-0.66	132,541	23.1	22.53	23.34	27.36	4.32	52,714,647	77.8	1,195,568,000		0.11		
personal-wealth-biz	atls	-2.83%	22.68	23.07	-0.66	133,510	23.10	22.53	23.34	27.36	3.67		13.05		0.99	0.23	1.788	
predictwallstreet	atls	-2.83%	22.68		-0.66	132,541												
raymond-james	atls	-2.83	22.68	23.07	-0.66	132,541	23.10	22.53	22.68	27.36	4.32		84.00				0.27	
renewable-energy-world	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	-2.83%	last trade: 22.68		change: -0.660								p/e ratio: 13.05					
smartmoney	atls	(-2.83%)	22.68	$23.07	-0.66	132,541	$23.10	$22.53	$23.34	$27.36	$4.32			1,195,600	1.89%	$0.11		
stocknod	atls	-2.828%	22.68 usd	23.07	-0.6600	132,541	23.10	22.53	23.34	27.36	14.25	51,224,302						
stockpickr	atls	-2.83%	$22.68 -0.66 | -2.83%	23.07	-0.66	132.54k	23.10	22.53	23.34	27.36	4.32							
stocksmart	atls	%	$24.47	43.89		19,579	24.63	24.24										
stocktwits	atls	-2.83%	22.68		-0.66													
streetinsider-com	atls	2.83%	22.68	$23.07	-0.66	132,541	$23.10	$22.53	$23.34	$46.53	$20.57		66.71				$0.34	
thecramerreport	atls		22.68	23.07	-0.66	132541	23.10	22.53										
thestree	atls	-2.83%	$22.68	23.07	-0.66	132541	23.1	22.53	23.34	-27.36	4.32	5.1224302e7		1.188916049e9				
tickerspy	atls	-2.83%	$22.68	23.07	-0.66	132,541	23.10	22.53	23.34	27.36	4.32		77.8	1.1b	1.89%	$0.11		
tmx-quotemedia	atls	-2.83%	22.680	23.070	-0.660	133,510	23.100	22.530	23.340	27.360	4.320	51,224,302	13.60	1,161,767,169	1.235	0.070 usd	1.71	
updown	atls	-2.83%	$22.68	$23.07	-$0.66	132,541	$23.10	$22.53	$23.34	$27.36	$4.32	51.22b	20.34	$1.19b			1.15	
wallstreetsurvivor	atls	-2.83%	22.68	23.07	-0.66	132,541	23.10	22.53		27.36	7.67		13.60	$1b	1.90%	0.05 -	1.01	
yahoo-finance	atls	2.83%	22.68	23.07	0.66	132,541	23.10	22.53	23.34	27.36	4.32		12.68	1.16b	1.90%	0.44	1.79	
ycharts-com	atls	-2.83%	22.68		-0.66					27.36	4.32		13.26	1.16b	1.96%		1.71	
zacks	atls	(-2.83%)	22.68		-0.66	vol.  132,541	23.10	22.53		27.36	4.17							
advfn	vnda	-2.47	7.1	7.19	-0.18	314704	7.23	7.05										
barchart	vnda	-2.47%	7.10	7.19	-0.18	305,639	7.23	7.05	7.28	10.32	6.04		32.04	$199.51 m			+0.23	
barrons	vnda	2.47%	7.10	7.19	-0.18	311,929	7.23	7.05				28.53 million		$211.90 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	-2.473%	7.100	7.190	-0.180	314,704	7.230	7.050		10.32	6.04	28.103mil	30.870	199.534mil			0.230	
boston-com	vnda	-2.473%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441						
bostonmerchant	vnda	-2.473%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441						
business-insider	vnda	-2.473%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441						
chron	vnda	-2.473%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441						
cio-com	vnda	-2.47%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441	32.27	200m				
cnn-money	vnda	-2.47%	7.10	7.19	-0.18	311,929	7.23	7.05	7.28				32.3	$199.5m				
easystockalterts	vnda	-2.50%	7.10	7.19	-0.18	311769	7.23	7.05	7.28	10.32	6.04		32.27				0.22	
eresearch-fidelity-com	vnda	-2.47%	7.1000	7.1900	-0.1800	314,704	7.2300	7.0500	7.2800	10.3200	6.0400	28,103,000	31.65	$204.59m				
finance-abc7-com	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
financial-content	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	-2.5%	$7.10	7.19	-0.18	312,169	7.23	7.05	7.28	10.32	6.04	28 mil	30.9	200 mil	0.0	0.00	0.23	
finviz	vnda	-2.47%	7.10			312,169			7.28	-31.20%	17.55%	28.10m	30.33	204.57m			0.24	
fool	vnda	-2.47%	$7.10	$7.19	-0.18	312,169	$7.23	$7.05	$7.28	$10.32	$6.04		33.10	$199.53m				
foxbusiness	vnda		$7.10		-0.18	314,704			$7.28									
google-finance	vnda	(-2.47%)	7.10	7.19	-0.18	312,169.00	7.23	7.05		10.32	6.04	28.10m	29.87	199.53m			0.24	
howthemarketworks	vnda	-2.473%	7.1	7.19	-0.18	311,769	7.23	7.05	7.28									
hpcwire	vnda	-2.473%	7.100 usd	7.190	-0.1800	314,304	7.230	7.050	7.280	10.32	6.040	28,103,441						
insidestocks	vnda	-2.47%	7.10	7.19	-0.18	302864	7.23	7.05										
investopedia	vnda	-2.47 %	$7.10	7.19	-0.18				7.28									
investorguide	vnda	-2.47%	7.10	7.19	-0.18		7.23	7.06		10.32	6.04		31.11	199.5m			0.234	
marketintellisearch	vnda	-2.47 %	$7.10	$7.18	-0.18	310.40k	$7.23	$7.05	$7.28			28.10m	30.33	0.20b	0.0 %		0.24	
marketwatch	vnda	-2.47%	$7.10	open: 7.19	-0.18	2,775	$7.23	$7.05	$7.28	$10.32	$6.04		30.21	$211.90m			0.24	
minyanville	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
msn-money	vnda	-2.47%	7.10	7.19	-0.18	312,169	7.23	7.05	7.28	10.32	6.04	28.10 mil	29.58	204.59 mil			0.24	
nasdaq-com	vnda	2.47%	$ 7.10	$ 7.19	0.18	312,169	$ 7.23	$ 7.05	$ 7.28	$ 10.32	$ 6.04	28,103,000	30.87	$ 199,531,300			$ 0.23	
optimum	vnda	-2.47%	7.10 ( 4:00 pm edt)	7.19	-0.18	311,769	7.23	7.05	7.28	10.32	6.04	28.10m	32.3	199.5m			0.22	
paidcontent	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
pc-quote	vnda	-2.47%	7.1	7.19	-0.18	314,704	7.23	7.05	7.28	10.32	6.04	28,815,465	30.33333	204,590,000				
personal-wealth-biz	vnda	-2.47%	7.10	7.18	-0.18	314,704	7.23	7.05	7.28	10.32	6.04		31.11			0.00	0.234	
predictwallstreet	vnda	-2.47%	7.10		-0.18	312,169												
raymond-james	vnda	-2.47	7.10	7.19	-0.18	312,169	7.23	7.05	7.10	10.32	6.04		29.58				0.24	
renewable-energy-world	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
screamingmedia	vnda	-2.47%	$	open: 7.19	-0.18	2,775	$7.23	$7.05	$7.28	$10.32	$6.04		30.21	$211.90m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	-2.47%	last trade: 7.10		change: -0.180								p/e ratio: 31.11					
smartmoney	vnda	(-2.47%)	7.10	$7.19	-0.18	312,169	$7.23	$7.05	$7.28	$10.32	$6.04			204,600	0.00%	$0.00		
stocknod	vnda	-2.473%	7.100 usd	7.190	-0.1800	311,769	7.230	7.050	7.280	10.32	6.040	28,103,441						
stockpickr	vnda	-2.47%	$7.10 -0.18 | -2.47%	7.19	-0.18	312.17k	7.23	7.05	7.28	10.32	6.04							
stocksmart	vnda	%	$7.08	9.39		34,364	7.41	7.08										
stocktwits	vnda	-2.33%	7.11		-0.17													
streetinsider-com	vnda	2.47%	7.10	$7.19	-0.18	311,769	$7.23	$7.05	$7.28	$10.32	$6.04		32.27				$0.22	
thecramerreport	vnda		7.28	7.33	-0.09	121729	7.44	7.13										
thestree	vnda	-2.47%	$7.1	7.19	-0.18	312169	7.23	7.05	7.28	-10.32	6.04	2.8103441e7		2.0712236e8				
tickerspy	vnda	-2.47%	$7.10	7.19	-0.18	312,169	7.23	7.05	7.28	10.32	6.04		30.3	204.5m	0.00%	$0.00		
tmx-quotemedia	vnda	-2.47%	7.100	7.190	-0.180	314,704	7.230	7.050	7.280	10.320	6.040	28,103,441	33.10	199,534,431			0.22	
updown	vnda	-2.47%	$7.10	$7.19	-$0.18	311,929	$7.23	$7.05	$7.28	$10.32	$6.04	28.10b	30.00	$205m			0.24	
wallstreetsurvivor	vnda	-2.47%	7.10	7.19	-0.18	311,769	7.23	7.05		10.32	6.04		33.10	$205m			0.25	
yahoo-finance	vnda	2.47%	7.10	7.18	0.18	312,169	7.23	7.05	7.28	10.32	6.04		30.34	199.53m			0.23	
ycharts-com	vnda	-2.47%	7.11		-0.18					10.32	6.04		30.91	199.79m	0.00%		0.23	
zacks	vnda	(-2.47%)	7.10		-0.18	vol.  312,169	7.23	7.05		10.32	6.04		31.65	204.59 m	0.00	0.00	.23	
advfn	fisv	-1.45	63.67	64.0	-0.94	565345	64.37	63.55										
barchart	fisv	-1.45%	63.67	64.00	-0.94	481,496	64.37	63.55	64.61	65.41	44.85		15.83	$9.30 b			+3.24	
barrons	fisv	1.45%	63.67	64.00	-0.94	562,575	64.37	63.55				151.70 million		$9.37 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	-1.455%	63.670	64.000	-0.940	565,345	64.370	63.550		65.41	44.85	143.611mil	18.191	9,143.723mil			3.500	
boston-com	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
bostonmerchant	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
business-insider	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
chron	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
cio-com	fisv	-1.45%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172	19.24	9b				
cnn-money	fisv	-1.45%today&rsquo;s change	63.67data as of 4:00pm et	64.00	-0.94	562,575	64.37	63.55	64.61				19.2	$9.1b				
easystockalterts	fisv	-1.47%	63.67	64.00	-0.94	564945	64.37	63.55	64.61	65.41	44.85		19.24				3.31	
eresearch-fidelity-com	fisv	-1.45%	63.6700	64.0000	-0.9400	565,345	64.3700	63.5500	64.6100	65.4100	44.8500	143,611,000	19.52	$9.28b				
finance-abc7-com	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
finance-abc7chicago-com	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
financial-content	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
finapps-forbes-com	fisv	-1.5%	$63.67	64.00	-0.94	565,345	64.37	63.55	64.61	65.41	44.85	144 mil	19.6	9 bil	0.0	0.00	3.24	
finviz	fisv	-1.45%	63.67			565,345			64.61	-2.66%	41.96%	143.61m	19.52	9.28b			3.31	
fool	fisv	-1.45%	$63.67	$64.00	-0.94	562,575	$64.37	$63.55	$64.61	$65.41	$44.85		19.90	$9.14b				
foxbusiness	fisv		$63.67		-0.94	567,801			$64.61									
google-finance	fisv	(-1.45%)	63.67	64.00	-0.94	565,345.00	64.37	63.55		65.41	44.85	143.61m	19.26	9.14b			3.31	
howthemarketworks	fisv	-1.455%	63.67	64	-0.94	564,945	64.37	63.55	64.61									
hpcwire	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
insidestocks	fisv	-1.45%	63.67	64.00	-0.94	429314	64.37	63.55					price earnings ratio: 15.45					
investopedia	fisv	-1.45 %	$63.67	64.00	-0.94				64.61									
investorguide	fisv	-1.49%	63.65	64.02	-0.96		64.37	63.61		64.71	44.85		19.91	9.141b			3.245	
marketintellisearch	fisv	-1.39 %	$63.71	$64.00	-0.90	556.70k	$64.37	$63.55	$64.61			143.61m	19.52	9.28b	0.0 %		3.31	
marketwatch	fisv	-1.45%	$63.66	open: 64.00	-0.94	5,741	$64.37	$63.55	$64.61	$65.41	$44.85		18.92	$9.37b			3.36	
minyanville	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
msn-money	fisv	-1.45%	63.67	64.00	-0.94	565,345	64.37	63.55	64.61	65.41	44.85	143.61 mil	19.24	9.28 bil			3.24	
nasdaq-com	fisv	1.45%	$ 63.67	$ 64	0.94	565,345	$ 64.37	$ 63.55	$ 64.61	$ 65.41	$ 44.85	143,611,000	19.65	$ 9,143,712,370			$ 3.24	
optimum	fisv	-1.45%	63.67 ( 4:00 pm edt)	64.00	-0.94	562,049	64.37	63.55	64.61	65.41	44.85	143.61m	19.2	9.1b			3.31	
paidcontent	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
pc-quote	fisv	-1.45%	63.67	64.0	-0.94	569,600	64.37	63.55	64.61	65.41	44.85	145,731,223	19.51964	9,278,707,000				
personal-wealth-biz	fisv	-1.45%	63.67	64.02	-0.94	567,801	64.37	63.55	64.61	64.71	44.85		19.91			0.00	3.245	
predictwallstreet	fisv	-1.45%	63.67		-0.94	565,345												
raymond-james	fisv	-1.45	63.67	64.00	-0.94	565,345	64.37	63.55	63.67	65.41	44.85		19.01				3.35	
renewable-energy-world	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
screamingmedia	fisv	-1.45%	$	open: 64.00	-0.94	5,741	$64.37	$63.55	$64.61	$65.41	$44.85		18.92	$9.37b			3.36	
scroli	fisv	-1.45%	fisv 63.67	64.00	-0.94	458,009	64.37	63.55	64.61	65.41	44.85		19.26				3.31	
simple-stock-quotes	fisv	-1.45%	last trade: 63.67		change: -0.940								p/e ratio: 19.91					
smartmoney	fisv	(-1.45%)	63.67	$64.00	-0.94	565,345	$64.37	$63.55	$64.61	$65.41	$44.85			9,278,700	0.00%	$0.00		
stocknod	fisv	-1.455%	63.67 usd	64.00	-0.9400	564,945	64.37	63.55	64.61	65.41	44.85	143,611,172						
stockpickr	fisv	-1.45%	$63.67 -0.94 | -1.45%	64.00	-0.94	564.04k	64.37	63.55	64.61	65.41	44.85							
stocksmart	fisv	%	$63.6	59.12		169,976	64.87	63.55										
stocktwits	fisv	-1.49%	63.65		-0.96													
streetinsider-com	fisv	1.45%	63.67	$64.00	-0.94	564,945	$64.37	$63.55	$64.61	$65.41	$44.85		19.24				$3.31	
thecramerreport	fisv		63.67	64.02	-0.94	565345	64.37	63.55										
thestree	fisv	-1.45%	$63.67	64.0	-0.94	564040	64.37	63.55	64.61	-65.41	44.85	1.43611172e8		9.366320638e9				
tickerspy	fisv	-1.45%	$63.67	64.00	-0.94	565,345	64.37	63.55	64.61	65.41	44.85		19.5	9.2b	0.00%	$0.00		
tmx-quotemedia	fisv	-1.45%	63.670	64.000	-0.940	567,801	64.370	63.550	64.610	65.410	44.850	143,611,172	19.90	9,143,723,321			3.24	
updown	fisv	-1.45%	$63.67	$64.00	-$0.94	562,575	$64.37	$63.55	$64.61	$65.41	$44.85	143.61b	19.73	$9.27b			3.27	
wallstreetsurvivor	fisv	-1.45%	63.67	64.00	-0.94	564,945	64.37	63.55		65.41	48.76		19.90	$9b			3.27	
yahoo-finance	fisv	1.45%	63.67	64.02	0.94	565,345	64.37	63.55	64.61	65.41	44.85		19.62	9.14b			3.25	
ycharts-com	fisv	-1.50%	63.65		-0.97					65.41	44.85		19.65	9.30b	0.00%		3.24	
zacks	fisv	(-1.45%)	63.67		-0.94	vol.  565,345	64.37	63.55		65.41	44.85		15.68	9.28 b	0.00	0.00	4.12	
advfn	bgcp	-1.37	7.92	7.91	-0.11	699672	8.03	7.87										
barchart	bgcp	-1.37%	7.92	7.91	-0.11	699,672	8.03	7.87	8.03	9.88	4.35		12.83	$783.76 m	8.42%	$0.68	+0.37	
barrons	bgcp	1.37%	7.92	7.91	-0.11	699,672	8.03	7.87				228.57 million		$976.02 million	8.59%	$0.17		
bloomberg	bgcp	-1.370%	7.920	7.910	-0.110	699,672	8.030	7.870		10.07	4.70	84.930mil	20.842	2,050.173mil	7.449	0.170 regular cash	0.380	
boston-com	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
bostonmerchant	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
business-insider	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
chron	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
cio-com	bgcp	-1.37%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065	20.84	673m	8.5	0.68		
cnn-money	bgcp	-1.37%	7.92	7.91	-0.11	699,672	8.03	7.87	8.03				20.8	$672.6m	8.59%			
easystockalterts	bgcp	-1.39%	7.92	7.91	-0.11	699672	8.03	7.87	8.03	10.07	4.70		20.84				0.38	
eresearch-fidelity-com	bgcp	-1.37%	7.9200	7.9100	-0.1100	699,672	8.0300	7.8700	8.0300	10.0700	4.7000	120,795,000	21.70	$969.98m	8.47%	$0.170000		
finance-abc7-com	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
finance-abc7chicago-com	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
financial-content	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
finapps-forbes-com	bgcp	-1.4%	$7.92	7.91	-0.11	699,672	8.03	7.87	8.03	10.07	4.70	121 mil	21.4	957 mil	7.4	0.59	0.37	
finviz	bgcp	-1.37%	7.92			699,672			8.03	-19.81%	82.18%	120.80m	21.41	956.74m		0.68	0.37	
fool	bgcp	-1.37%	$7.92	$7.91	-0.11	693,245	$8.03	$7.87	$8.03	$10.07	$4.70		21.10	$948.64m	8.10%	0.68		
foxbusiness	bgcp		$7.92		-0.11	702,371			$8.03									
google-finance	bgcp	(-1.37%)	7.92	7.91	-0.11	699,672.00	8.03	7.87		10.07	4.70	119.78m	21.67	948.64m	8.59	0.17	0.37	
howthemarketworks	bgcp	-1.37%	7.92	7.91	-0.11	693,245	8.03	7.87	8.03									
hpcwire	bgcp	-1.370%	7.920 usd	7.910	-0.1100	702,371	8.030	7.870	8.030	10.07	4.700	84,930,065						
insidestocks	bgcp	-1.37%	7.92	7.91	-0.11	699672	8.03	7.87					price earnings ratio: 10.85					
investopedia	bgcp	-1.37 %	$7.92	7.91	-0.11				8.03									
investorguide	bgcp	-1.37%	7.92	7.98	-0.11		8.03	7.87		10.07	4.69		27.22	948.6m			0.295	
marketintellisearch	bgcp	-1.37 %	$7.92	$7.98	-0.11	674.90k	$8.03	$7.87	$8.03			120.80m	21.70	0.97b	8.47 %		0.37	
marketwatch	bgcp	-1.37%	$7.92	open: 7.91	-0.11	22,490	$8.03	$7.87	$8.03	$10.07	$4.70		21.36	$976.02m	8.59%	0.17	0.37	
minyanville	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
msn-money	bgcp	-1.37%	7.92	7.91	-0.11	699,672	8.03	7.87	8.03	10.07	4.70	120.80 mil	20.84	969.99 mil	8.47%	0.68	0.37	
nasdaq-com	bgcp	1.37%	$ 7.92	$ 7.91	0.11	699,672	$ 8.03	$ 7.87	$ 8.03	$ 10.07	$ 4.70	84,930,000	21.41	$ 672,645,600	8.47 %	$0.680000	$ 0.37	
optimum	bgcp	-1.37%	7.92 ( 4:30 pm edt)	7.91	-0.11	699,672	8.03	7.87	8.03	10.07	4.70	84.93m	20.8	672.6m	8.59	0.68	0.38	
paidcontent	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
pc-quote	bgcp	-1.25%	7.93	7.91	-0.10	699,672	8.03	7.87	8.03	10.07	4.70	87,030,820	21.13158	690,154,000		0.17		
personal-wealth-biz	bgcp	-1.37%	7.92	7.98	-0.11	702,371	8.03	7.87	8.03	10.07	4.69		27.22		7.35	0.59	0.295	
predictwallstreet	bgcp	-1.37%	7.92		-0.11	699,672												
raymond-james	bgcp	-1.37	7.92	7.91	-0.11	699,672	8.03	7.87	7.92	10.07	4.70		21.41				0.37	
renewable-energy-world	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
screamingmedia	bgcp	-1.37%	$	open: 7.91	-0.11	19,791	$8.03	$7.87	$8.03	$10.07	$4.70		21.36	$976.02m	8.59%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	-1.37%	last trade: 7.92		change: -0.110								p/e ratio: 27.22					
smartmoney	bgcp	(-1.37%)	7.92	$7.91	-0.11	699,672	$8.03	$7.87	$8.03	$10.07	$4.70			682,000	8.47%	$0.17		
stocknod	bgcp	-1.370%	7.920 usd	7.910	-0.1100	699,672	8.030	7.870	8.030	10.07	4.700	84,930,065						
stockpickr	bgcp	-1.37%	$7.92 -0.11 | -1.37%	7.91	-0.11	699.67k	8.03	7.87	8.03	10.07	4.70							
stocksmart	bgcp	%	$7.935	8.45		167,811	8.28	7.93										
stocktwits	bgcp	-1.31%	7.92		-0.10													
streetinsider-com	bgcp	1.37%	7.92	$7.91	-0.11	699,672	$8.03	$7.87	$8.03	$10.07	$4.70		20.84				$0.38	
thecramerreport	bgcp		8.03	8.04	-0.05	556548	8.09	7.90										
thestree	bgcp	-1.37%	$7.92	7.91	-0.11	699672	8.03	7.87	8.03	-10.07	4.7	1.19778172e8		6.86234925e8				
tickerspy	bgcp	-1.37%	$7.92	7.91	-0.11	699,672	8.03	7.87	8.03	10.07	4.70		21.1	804.6m	8.47%	$0.17		
tmx-quotemedia	bgcp	-1.37%	7.920	7.910	-0.110	702,371	8.030	7.870	8.030	10.070	4.700	119,778,172	21.10	948,643,122	8.586	0.170 usd	0.38	
updown	bgcp	-1.37%	$7.92	$7.91	-$0.11	677,225	$8.03	$7.87	$8.03	$10.07	$4.70	119.77b	21.68	$962m			0.37	
wallstreetsurvivor	bgcp	-1.37%	7.92	7.91	-0.11	693,245	8.03	7.87		10.07	4.91		21.10	$682m	8.50%	0.48 -	0.24	
yahoo-finance	bgcp	1.37%	7.92	7.98	0.11	699,672	8.03	7.87	8.03	10.07	4.70		26.85	948.64m	8.50%	0.68	0.30	
ycharts-com	bgcp	-1.31%	7.92		-0.10					10.07	4.70		20.86	784.26m	8.61%		0.38	
zacks	bgcp	(-1.37%)	7.92		-0.11	vol.  699,672	8.03	7.87		10.07	4.70		12.75	961.82 m	8.47	0.68	.63	
advfn	wfm	0.47	64.66	65.0	0.3	1811211	65.73	63.89										
barchart	wfm	+0.44%	64.64	64.92	+0.28	1,609,978	65.73	63.89	64.36	66.66	33.86		37.40	$11.22 b	0.62%	$0.40	+1.73	
barrons	wfm	0.47%	64.66	65.00	+0.30	1.809m	65.73	63.89				171.71 million		$11.21 billion	0.62%	$0.1		
bloomberg	wfm	0.466%	64.660	65.000	0.300	1,811,211	65.730	63.890		66.87	34.04	175.713mil	36.739	11,361.590mil	0.464	0.100 regular cash	1.760	
boston-com	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740						
bostonmerchant	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740						
business-insider	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740						
chron	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740						
cio-com	wfm	+0.47%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740	37.38	11b	0.6	0.4		
cnn-money	wfm	+0.47%	64.66	65.00	+0.30	1,810,529	65.73	63.89	64.36				37.4	$11.4b	0.62%			
easystockalterts	wfm	0.46%	64.66	65.00	+0.30	1810129	65.73	63.89	64.36	64.89	53.92		37.38				1.73	
eresearch-fidelity-com	wfm	0.47%	64.6600	65.0000	0.3000	1,811,211	65.7300	63.8900	64.3600	66.8700	34.0400	175,713,000	37.20	$11.31b	0.62%	$0.100000		
finance-abc7-com	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
finance-abc7chicago-com	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
financial-content	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
finapps-forbes-com	wfm	0.5%	$64.66	65.00	0.30	1,810,529	65.73	63.89	64.36	66.87	34.04	176 mil	37.4	11 bil	0.6	0.40	1.73	
finviz	wfm	0.47%	64.66			1,810,329			64.36	-3.00%	90.95%	175.71m	37.20	11.31b		0.40	1.73	
fool	wfm	+0.45%	$64.65	$65.00	0.29	1,544,038	$65.73	$63.89	$64.36	$66.87	$34.04		37.20	$11.36b	4.20%	0.40		
foxbusiness	wfm		$64.66		+0.30	1,886,236			$64.36									
google-finance	wfm	(0.47%)	64.66	65.00	+0.30	1.81m	65.73	63.89		66.87	34.04	173.56m	37.38	11.22b	0.62	0.10	1.73	
howthemarketworks	wfm	0.466%	64.66	65	0.3	1,810,811	65.73	63.89	64.36									
hpcwire	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,811	65.73	63.89	64.36	66.87	34.04	175,712,740						
insidestocks	wfm	+0.44%	64.64	64.92	+0.28	1609497	65.73	63.89					price earnings ratio: 37.36					
investopedia	wfm	+0.47 %	$64.66	65.00	+0.30				64.36									
marketintellisearch	wfm	-2.48 %	$24.01	$24.37	-0.61	1691.20k	$24.41	$23.94	$24.62						%			
marketwatch	wfm	+0.48%	$64.66	open: 65.00	+0.31	6,901	$65.73	$63.89	$64.36	$66.87	$34.04		37.94	$11.21b	0.62%	0.10	1.70	
minyanville	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
msn-money	wfm	+0.47%	64.66	65.00	+0.30	1.81 mil	65.73	63.89	64.36	66.87	34.04	175.71 mil	37.38	11.31 bil	0.62%	0.40	1.73	
nasdaq-com	wfm	0.47%	$ 64.66	$ 65	0.30	1,810,529	$ 65.73	$ 63.89	$ 64.36	$ 66.87	$ 34.04	175,713,000	37.38	$ 11,361,602,580	0.62 %	$0.400000	$ 1.73	
optimum	wfm	+0.47%	64.66 ( 4:00 pm edt)	65.00	+0.30	1,809,629	65.73	63.89	64.36	64.89	53.92	175.71m	37.4	11.4b	0.62	0.40	1.73	
paidcontent	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
pc-quote	wfm	0.44%	64.64	65.0	0.28	1,886,236	65.73	63.89	64.36	66.87	34.04	174,951,872	37.20231	11,308,889,000		0.1		
personal-wealth-biz	wfm	+0.47%	64.66	64.78		1,886,036	65.73	63.89	64.36	66.87	33.96		37.05		0.31	0.20	1.737	
predictwallstreet	wfm	+0.47%	64.66		+0.30	1,810,529												
raymond-james	wfm	0.47	64.66	65.00	0.30	1,810,529	65.73	63.89	64.66	66.87	34.04		37.16				1.74	
renewable-energy-world	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
screamingmedia	wfm	+0.47%	$	open: 65.00	+0.30	6,901	$65.73	$63.89	$64.36	$66.87	$34.04		37.94	$11.21b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+0.47%	last trade: 64.66		change: 0.300								p/e ratio: 37.05					
smartmoney	wfm	(0.47%)	64.66	$65.00	0.30	1,810,529	$65.73	$63.89	$64.36	$66.87	$34.04			11,308,900	0.62%	$0.10		
stocknod	wfm	+0.4661%	64.66 usd	65.00	+0.3000	1,810,129	65.73	63.89	64.36	66.87	34.04	175,712,740						
stockpickr	wfm	0.47%	$64.66 0.30 | 0.47%	65.00	0.30	1.81m	65.73	63.89	64.36	66.87	34.04							
stocksmart	wfm	%	$59.59	06/01 3:58 pm														
stocktwits	wfm	0.54%	64.71		+0.35													
streetinsider-com	wfm	0.47%	64.66	$65.00	+0.30	1,810,129	$65.73	$63.89	$64.36	$64.89	$53.92		37.38				$1.73	
thecramerreport	wfm		64.66	64.78	+0.30	1811011	65.73	63.89										
thestree	wfm	0.47%	$64.66	65.0	0.3	1810529	65.73	63.89	64.36	-66.87	34.04	1.7571274e8		1.1370371405e10				
tickerspy	wfm	0.47%	$64.66	65.00	+0.30	1,810,529	65.73	63.89	64.36	66.87	34.04		37.2	11.3b	0.62%	$0.10		
tmx-quotemedia	wfm	0.47%	64.660	65.000	0.300	1,885,024	65.730	63.890	64.360	66.870	34.040	175,712,740	37.20	11,361,585,768	0.622	0.100 usd	1.73	
updown	wfm	0.47%	$64.66	$65.00	$0.30	1,808,691	$65.73	$63.89	$64.36	$66.87	$34.04	175.71b	36.73	$11.30b			1.75	
wallstreetsurvivor	wfm	0.47%	64.66	65.00	0.30	1,810,129	65.73	63.89		66.87	34.04		37.20	$11b	0.60%		1.43	
yahoo-finance	wfm	0.47%	64.66	64.78	0.30	1,810,329	65.73	63.89	64.36	66.87	34.04		37.23	11.36b	0.60%	0.40	1.74	
ycharts-com	wfm	+0.54%	64.71		+0.35					66.87	34.04		37.19	11.23b	0.70%		1.74	
zacks	wfm	(0.47%)	64.66		0.30	vol.  1,810,529	65.73	63.89		66.87	34.04		37.2	11.31 b	0.62	0.40	1.73	
advfn	weys	0.20	24.94	24.76	0.05	8409	25.18	24.76										
barchart	weys	+0.20%	24.94	24.76	+0.05	11,551	25.18	24.76	24.89	26.44	21.80		21.88	$283.32 m	2.52%	$0.64	+1.16	
barrons	weys	0.20%	24.94	24.76	+0.05	7,817	25.18	24.76				11.49 million		$347.76 million	2.57%	$0.16		
bloomberg	weys	0.201%	24.940	24.760	0.050	8,409	25.180	24.760		26.80	22.25	11.354mil	21.500	283.158mil	2.566	0.160 regular cash	1.160	
boston-com	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
bostonmerchant	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
business-insider	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
chron	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
cio-com	weys	+0.20%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547	21.50	283m	2.6	0.64		
cnn-money	weys	+0.20%today&rsquo;s change	24.94data as of 3:59pm et	24.76	+0.05	7,817	25.18	24.76	24.89				21.5	$283.2m	2.57%			
easystockalterts	weys	0.20%	24.94	24.76	+0.05	8409	25.18	24.76	24.89	26.80	22.25		21.50				1.16	
eresearch-fidelity-com	weys	0.20%	24.9400	24.7600	0.0500	8,409	25.1800	24.7600	24.8900	26.7965	22.2500	11,354,000	21.46	$282.60m	2.57%	$0.160000		
finance-abc7-com	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
financial-content	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
finapps-forbes-com	weys	0.2%	$24.94	24.76	0.05	8,409	25.18	24.76	24.89	26.79	22.25	11 mil		283 mil	2.6	0.64		
finviz	weys	0.20%	24.94			7,817			24.89	-5.67%	14.38%	11.35m	21.64	282.50m		0.64	1.15	
fool	weys	+0.20%	$24.94	$24.76	0.05	7,817	$25.18	$24.76	$24.89	$26.80	$22.25		21.50	$283.16m	2.70%	0.64		
foxbusiness	weys		$24.94		+0.05	8,409			$24.89									
google-finance	weys	(0.20%)	24.94	24.76	+0.05	8,409.00	25.20	24.76		26.80	22.25	11.35m	21.67	283.16m	2.57	0.16	1.15	
howthemarketworks	weys	0.201%	24.94	24.76	0.05	7,817	25.18	24.76	24.89									
hpcwire	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
insidestocks	weys	+0.20%	24.94	24.76	+0.05	8409	25.18	24.76										
investopedia	weys	+0.20 %	$24.94	24.76	+0.05				24.89									
investorguide	weys	+0.20%	24.94	24.76	+0.05		25.18	24.76		26.80	22.29		21.64	283.1m			1.15	
marketintellisearch	weys	0.2 %	$24.94	$24.76	0.05	4.90k	$25.18	$24.76	$24.89			11.35m	21.64	0.28b	2.57 %		1.15	
marketwatch	weys	+0.20%	$24.94	open: 24.76	+0.05	592	$25.18	$24.76	$24.89	$26.80	$22.25		21.50	$347.76m	2.57%	0.16	1.16	
minyanville	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
msn-money	weys	+0.20%	24.94	24.76	+0.05	8,409	25.18	24.76	24.89	26.80	22.25	11.35 mil	21.69	282.59 mil	2.57%	0.64	1.15	
nasdaq-com	weys	0.2%	$ 24.94	$ 24.76	0.05	8,409	$ 25.18	$ 24.76	$ 24.89	$ 26.7965	$ 22.25	11,354,000	21.5	$ 283,168,760	2.57 %	$0.640000	$ 1.16	
optimum	weys	+0.20%	24.94 ( 4:00 pm edt)	24.76	+0.05	7,817	25.18	24.76	24.89	26.80	22.25	11.35m	21.5	283.2m	2.57	0.64	1.16	
paidcontent	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
pc-quote	weys	0.20%	24.94	24.76	0.05	8,409	25.18	24.76	24.89	26.80	22.25	11,331,239	21.64348	282,601,000		0.16		
personal-wealth-biz	weys	+0.20%	24.94	24.76		8,409	25.18	24.76	24.89	26.80	22.29		21.64		2.57	0.64	1.15	
predictwallstreet	weys	+0.20%	24.94		+0.05	8,409												
raymond-james	weys	0.20	24.94	24.76	0.05	8,409	25.18	24.76	24.94	26.80	22.25		21.32				1.17	
renewable-energy-world	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
screamingmedia	weys	+0.20%	$	open: 24.76	+0.05	592	$25.18	$24.76	$24.89	$26.80	$22.25		21.50	$347.76m	2.57%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	+0.20%	last trade: 24.94		change: 0.050								p/e ratio: 21.64					
smartmoney	weys	(0.20%)	24.94	$24.76	0.05	8,409	$25.18	$24.76	$24.89	$26.80	$22.25			282,600	2.57%	$0.16		
stocknod	weys	+0.2009%	24.94 usd	24.76	+0.0500	8,409	25.18	24.76	24.89	26.80	22.25	11,353,547						
stockpickr	weys	0.20%	$24.94 0.05 | 0.20%	24.76	0.05	7.82k	25.18	24.76	24.89	26.80	22.25							
stocksmart	weys	%	$23.93	25.11		1,765	23.94	23.31										
stocktwits	weys	0.96%	25.13		+0.24													
streetinsider-com	weys	0.20%	24.94	$24.76	+0.05	8,409	$25.18	$24.76	$24.89	$26.80	$22.25		21.50				$1.16	
thecramerreport	weys		24.94	24.76	+0.05	8409	25.18	24.76										
thestree	weys	0.2%	$24.94	24.76	0.05	8409	25.18	24.76	24.89	-26.8	22.25	1.1353547e7		2.88153023e8				
tickerspy	weys	0.20%	$24.94	24.76	+0.05	7,817	25.18	24.76	24.89	26.80	22.25		21.6	282.5m	2.57%	$0.16		
tmx-quotemedia	weys	0.20%	24.940	24.760	0.050	8,409	25.180	24.760	24.890	26.797	22.250	11,353,547	21.50	283,157,462	2.571	0.160 usd	1.16	
updown	weys	0.20%	$24.94	$24.76	$0.05	7,817	$25.18	$24.76	$24.89	$26.80	$22.25	11.35b	21.34	$283m			1.17	
wallstreetsurvivor	weys	0.20%	24.94	24.76	0.05	7,817	25.18	24.76		26.80	22.25		21.50	$283m	2.60%	0.63 -	1.19	
yahoo-finance	weys	0.20%	24.94	24.76	0.05	8,409	25.18	24.76	24.89	26.80	22.25		21.69	283.14m	2.60%	0.64	1.15	
ycharts-com	weys	+0.80%	25.13		+0.20					26.80	22.25		21.85	285.48m	2.78%		1.15	
zacks	weys	(0.20%)	24.94		0.05	vol.  8,409	25.18	24.76		26.80	22.25		21.46	282.60 m	2.57	0.64	1.16	
advfn	dw	-2.11	24.59	24.76	-0.53	137148	25.369	24.43										
barchart	dw	-2.11%	24.59	24.76	-0.53	137,148	25.37	24.43	25.12	26.78	17.26		19.26	$542.70 m			+1.35	
barrons	dw	2.11%	24.59	24.76	-0.53	134,371	25.369	24.43				22.27 million		$560.99 million		$1.5		
bloomberg	dw	-2.110%	24.590	24.760	-0.530	137,148	25.369	24.430		26.78	17.26	22.069mil	18.629	542.682mil	6.098	1.500 special cash	1.320	
boston-com	dw	-2.110%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226						
bostonmerchant	dw	-2.110%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226						
business-insider	dw	-2.110%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226						
chron	dw	-2.110%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226						
cio-com	dw	-2.11%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226	18.21	543m				
cnn-money	dw	-2.11%	24.59	24.68	-0.53	137,148	25.37	24.43	25.12				18.2	$542.7m				
easystockalterts	dw	-2.14%	24.59	24.76	-0.53	137148	25.37	24.43	25.12	26.78	18.44		18.21				1.35	
eresearch-fidelity-com	dw	-2.11%	24.5900	24.7600	-0.5300	137,148	25.3690	24.4300	25.1200	26.7800	18.4400	22,069,000	18.61	$554.37m				
finance-abc7-com	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
finance-abc7chicago-com	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
financial-content	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
finapps-forbes-com	dw	-2.1%	$24.59	24.76	-0.53	136,466	25.37	24.43	25.12	26.78	18.44	22 mil	18.2	543 mil	0.0	0.00	1.35	
finviz	dw	-2.11%	24.59			136,466			25.12	-8.18%	33.35%	22.07m	18.21	542.70m			1.35	
fool	dw	-2.11%	$24.59	$24.76	-0.53	136,466	$25.37	$24.43	$25.12	$26.78	$18.44		18.60	$542.68m				
foxbusiness	dw		$24.59		-0.53	137,148			$25.12									
google-finance	dw	(-2.11%)	24.59	24.76	-0.53	136,466.00	25.37	24.43		26.78	18.44	22.07m	18.18	542.68m	null	null	1.35	
howthemarketworks	dw	-2.11%	24.59	24.76	-0.53	134,371	25.369	24.43	25.12									
hpcwire	dw	-2.110%	24.59 usd	24.76	-0.5300	137,148	25.37	24.43	25.12	26.51	18.44	22,069,226						
insidestocks	dw	-2.11%	24.59	24.76	-0.53	137100	25.37	24.43					price earnings ratio: 18.21					
investopedia	dw	-2.11 %	$24.59	24.76	-0.53				25.12									
investorguide	dw	-2.15%	24.58	24.76	-0.54		25.10	24.60		26.51	17.89		18.61	542.5m			1.35	
marketintellisearch	dw	-2.11 %	$24.59	$24.76	-0.53	132.10k	$25.37	$24.43	$25.12			22.07m	18.21	0.54b	0.0 %		1.35	
marketwatch	dw	-2.11%	$24.59	open: 24.76	-0.53	2,777	$25.37	$24.43	$25.12	$26.78	$18.44		18.29	$560.99m		1.50	1.34	
minyanville	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
msn-money	dw	-2.11%	24.59	24.76	-0.53	136,466	25.37	24.43	25.12	26.78	18.44	22.07 mil	18.21	554.38 mil			1.35	
nasdaq-com	dw	2.11%	$ 24.59		0.53	136,466	$ 25.369	$ 24.43	$ 25.12	$ 26.78	$ 18.44	22,069,000	18.21	$ 542,676,710			$ 1.35	
optimum	dw	-2.11%	24.59 ( 4:15 pm edt)	24.76	-0.53	136,466	25.37	24.43	25.12	26.78	18.44	22.07m	18.2	542.7m			1.35	
paidcontent	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
pc-quote	dw	-2.11%	24.59	24.76	-0.53	137,148	25.369	24.43	25.12	26.78	18.44	22,544,664	18.60741	554,373,000		1.5		
personal-wealth-biz	dw	-2.11%	24.59	24.76	-0.53	137,148	25.369	24.43	25.12	26.51	17.89		18.61			0.00	1.35	
predictwallstreet	dw	-2.11%	24.59		-0.53	136,466												
raymond-james	dw	-2.11	24.59	24.76	-0.53	136,466	25.37	24.43	24.59	26.78	18.44		18.22				1.35	
renewable-energy-world	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
screamingmedia	dw	-2.11%	$	open: 24.76	-0.53	2,777	$25.37	$24.43	$25.12	$26.78	$18.44		18.29	$560.99m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	-2.11%	last trade: 24.59		change: -0.530								p/e ratio: 18.61					
smartmoney	dw	(-2.11%)	24.59	$24.76	-0.53	136,466	$25.37	$24.43	$25.12	$26.78	$18.44			554,400	0.00%	$1.50		
stocknod	dw	-2.110%	24.59 usd	24.76	-0.5300	136,466	25.37	24.43	25.12	26.51	18.44	22,069,226						
stockpickr	dw	-2.11%	$24.59 -0.53 | -2.11%	24.76	-0.53	136.47k	25.37	24.43	25.12	26.78	18.44							
stocksmart	dw	%	$25.63	23.48		8,869	26.72	25.57										
stocktwits	dw	-2.03%	24.61		-0.51													
streetinsider-com	dw	2.11%	24.59	$24.76	-0.53	136,466	$25.37	$24.43	$25.12	$26.78	$18.44		18.21				$1.35	
thecramerreport	dw		24.59	24.76	-0.53	137148	25.369	24.43										
thestree	dw	-2.11%	$24.59	24.76	-0.53	136466	25.37	24.43	25.12	-26.78	18.44	2.2069226e7		5.60999725e8				
tickerspy	dw	-2.11%	$24.59	24.76	-0.53	137,148	25.37	24.43	25.12	26.78	18.44		18.6	554.3m	0.00%	$1.50		
tmx-quotemedia	dw	-2.11%	24.590	24.760	-0.530	137,148	25.369	24.430	25.120	26.780	18.440	22,069,226	18.60	542,682,267			1.35	
updown	dw	-2.11%	$24.59	$24.76	-$0.53	134,371	$25.37	$24.43	$25.12	$26.78	$18.44	22.06b	18.49	$554m			1.36	
wallstreetsurvivor	dw	-2.11%	24.59	24.76	-0.53	134,371	25.37	24.43		26.78	18.62		18.60	$554m		1.50 -	1.26	
yahoo-finance	dw	2.11%	24.59	24.76	0.53	136,466	25.37	24.43	25.12	26.78	18.44		18.21	542.68m			1.35	
ycharts-com	dw	-2.03%	24.61		-0.51					26.78	18.44		18.23	543.14m	0.00%		1.35	
zacks	dw	(-2.11%)	24.59		-0.53	vol.  136,466	25.37	24.43		26.78	18.44		19.03	554.37 m	0.00	0.00	1.32	
advfn	dy	-4.02	16.94	17.3	-0.71	331898	17.41	16.73										
barchart	dy	-4.02%	16.94	17.30	-0.71	331,898	17.41	16.73	17.65	18.23	7.30		47.11	$596.46 m			+0.20	
barrons	dy	4.02%	16.94	17.30	-0.71	331,898	17.41	16.73				39.00 million		$593.42 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	-4.023%	16.940	17.300	-0.710	331,898	17.410	16.730		18.23	7.30	34.046mil	51.333	576.736mil			0.330	
boston-com	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
bostonmerchant	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
business-insider	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
chron	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
cio-com	dy	-4.02%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788	84.70	577m				
cnn-money	dy	-4.02%today&rsquo;s change	16.94data as of 4:04pm et	17.30	-0.71	315,872	17.41	16.73	17.65				84.7	$576.7m				
easystockalterts	dy	-4.10%	16.94	17.30	-0.71	331898	17.41	16.73	17.65	18.23	7.30		84.70				0.20	
eresearch-fidelity-com	dy	-4.02%	16.9400	17.3000	-0.7100	331,898	17.4100	16.7300	17.6500	18.2300	7.3000	34,046,000	88.25	$600.91m				
finance-abc7-com	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
financial-content	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
finapps-forbes-com	dy	-4.0%	$16.94	17.30	-0.71	331,898	17.41	16.73	17.65	18.23	7.30	34 mil	84.7	577 mil	0.0	0.00	0.20	
finviz	dy	-4.02%	16.94			331,898			17.65	-7.08%	132.05%	34.05m	88.25	600.98m			0.20	
fool	dy	-4.31%	$16.89	$17.30	-0.76	243,863	$17.41	$16.73	$17.65	$18.23	$7.30		88.30	$575.03m				
foxbusiness	dy		$16.94		-0.71	335,704			$17.65									
google-finance	dy	(-4.02%)	16.94	17.30	-0.71	331,898.00	17.41	16.73		18.23	7.30	34.05m	85.98	576.74m			0.20	
howthemarketworks	dy	-4.023%	16.94	17.3	-0.71	331,898	17.41	16.73	17.65									
hpcwire	dy	-4.023%	16.94 usd	17.30	-0.7100	335,704	17.41	16.73	17.65	18.23	7.300	34,045,788						
insidestocks	dy	-4.02%	16.94	17.30	-0.71	331898	17.41	16.73					price earnings ratio: 45.78					
investopedia	dy	-4.02 %	$16.94	17.30	-0.71				17.65									
investorguide	dy	-4.02%	16.94	17.30	-0.71		17.34	17.07		18.23	7.30		81.71	576.7m			0.216	
marketintellisearch	dy	-4.02 %	$16.94	$17.30	-0.71	303.70k	$17.41	$16.73	$17.65			34.05m	88.25	0.60b	0.0 %		0.20	
marketwatch	dy	-4.02%	$16.94	open: 17.30	-0.71	19,832	$17.41	$16.73	$17.65	$18.23	$7.30		76.86	$593.42m			0.22	
minyanville	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
msn-money	dy	-4.02%	16.94	17.30	-0.71	331,898	17.41	16.73	17.65	18.23	7.30	34.05 mil	80.67	600.91 mil			0.20	
nasdaq-com	dy	4.02%	$ 16.94		0.71	331,898	$ 17.41	$ 16.73	$ 17.65	$ 18.23	$ 7.30	34,046,000	84.7	$ 576,739,240			$ 0.20	
optimum	dy	-4.02%	16.94 ( 4:04 pm edt)	17.30	-0.71	331,772	17.41	16.73	17.65	18.23	7.30	34.05m	84.7	576.7m			0.20	
paidcontent	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
pc-quote	dy	-4.02%	16.94	17.3	-0.71	335,704	17.41	16.73	17.65	18.23	7.30	35,472,957	84.04762	600,912,000				
personal-wealth-biz	dy	-4.02%	16.94	17.30	-0.71	335,704	17.41	16.73	17.65	18.23	7.30		81.71			0.00	0.216	
predictwallstreet	dy	-4.02%	16.94		-0.71	331,898												
raymond-james	dy	-4.02	16.94	17.30	-0.71	331,898	17.41	16.73	16.94	18.23	7.30		80.67				0.21	
renewable-energy-world	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
screamingmedia	dy	-4.02%	$	open: 17.30	-0.71	19,832	$17.41	$16.73	$17.65	$18.23	$7.30		76.86	$593.42m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	-4.02%	last trade: 16.94		change: -0.710								p/e ratio: 81.71					
smartmoney	dy	(-4.02%)	16.94	$17.30	-0.71	331,898	$17.41	$16.73	$17.65	$18.23	$7.30			600,900	0.00%	$0.00		
stocknod	dy	-4.023%	16.94 usd	17.30	-0.7100	331,898	17.41	16.73	17.65	18.23	7.300	34,045,788						
stockpickr	dy	-4.02%	$16.94 -0.71 | -4.02%	17.30	-0.71	331.90k	17.41	16.73	17.65	18.23	7.30							
stocksmart	dy	%	$16.07	14.95		27,793	17	16.04										
stocktwits	dy	-4.02%	16.94		-0.71													
streetinsider-com	dy	4.02%	16.94	$17.30	-0.71	331,898	$17.41	$16.73	$17.65	$18.23	$7.30		84.70				$0.20	
thecramerreport	dy		16.94	17.30	-0.71	331898	17.41	16.73										
thestree	dy	-4.02%	$16.94	17.3	-0.71	331898	17.41	16.73	17.65	-18.23	7.3	3.4045788e7		5.93418085e8				
tickerspy	dy	-4.02%	$16.94	17.30	-0.71	331,898	17.41	16.73	17.65	18.23	7.30		84.0	600.9m	0.00%	$0.00		
tmx-quotemedia	dy	-4.02%	16.940	17.300	-0.710	335,704	17.410	16.730	17.650	18.230	7.300	34,045,788	88.30	576,735,649			0.20	
updown	dy	-4.02%	$16.94	$17.30	-$0.71	315,872	$17.41	$16.73	$17.65	$18.23	$7.30	34.04b	82.77	$601m			0.21	
wallstreetsurvivor	dy	-4.02%	16.94	17.30	-0.71	331,898	17.41	16.73		18.23	7.30		88.30	$601m			0.15	
yahoo-finance	dy	4.02%	16.94	17.30	0.71	331,898	17.41	16.73	17.65	18.23	7.30		78.43	576.72m			0.22	
ycharts-com	dy	-4.02%	16.94		-0.71					18.23	7.30		84.70	596.46m	0.00%		0.20	
zacks	dy	(-4.02%)	16.94		-0.71	vol.  331,898	17.41	16.73		18.23	7.30		47.7	600.91 m	0.00	0.00	.37	
advfn	layn	-4.37	30.62	31.55	-1.4	142314	31.55	30.53										
barchart	layn	-4.37%	30.62	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35		18.76	$599.23 m			+1.86	
barrons	layn	4.37%	30.62	31.55	-1.40	142,314	31.55	30.53				19.58 million		$633.42 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	-4.372%	30.620	31.550	-1.400	142,314	31.550	30.530		38.00	23.35	19.635mil	18.671	601.213mil			1.640	
boston-com	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
bostonmerchant	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
business-insider	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
chron	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
cio-com	layn	-4.37%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657	16.55	601m				
cnn-money	layn	-4.37%	30.62	31.55	-1.40	142,314	31.55	30.53	32.02				16.6	$601.2m				
easystockalterts	layn	-4.44%	30.62	31.55	-1.40	142314	31.55	30.53	32.02	38.00	23.35		16.55				1.85	
eresearch-fidelity-com	layn	-4.37%	30.6200	31.5500	-1.4000	142,314	31.5500	30.5300	32.0200	38.0000	23.3500	19,635,000	17.22	$628.71m				
finance-abc7-com	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
finance-abc7chicago-com	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
financial-content	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
finapps-forbes-com	layn	-4.4%	$30.62	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35	20 mil	16.5	601 mil	0.0	0.00	1.86	
finviz	layn	-4.37%	30.62			142,314			32.02	-19.42%	31.13%	19.63m	17.22	628.55m			1.86	
fool	layn	-4.37%	$30.62	$31.55	-1.40	140,694	$31.55	$30.53	$32.02	$38.00	$23.35		17.30	$601.21m				
foxbusiness	layn		$30.62		-1.40	143,815			$32.02									
google-finance	layn	(-4.37%)	30.62	31.55	-1.40	142,314.00	31.55	30.53		38.00	23.35	19.63m	16.46	601.21m			1.86	
howthemarketworks	layn	-4.372%	30.62	31.55	-1.4	140,694	31.55	30.53	32.02									
hpcwire	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
insidestocks	layn	-4.37%	30.62	31.55	-1.40	142314	31.55	30.53					price earnings ratio: 16.46					
investopedia	layn	-4.37 %	$30.62	31.55	-1.40				32.02									
investorguide	layn	-4.37%	30.62	31.55	-1.40		31.55	30.53		38.00	23.01		17.30	601.2m			1.851	
marketintellisearch	layn	-4.37 %	$30.62	$31.55	-1.40	139.50k	$31.55	$30.53	$32.02			19.63m	17.22	0.63b	0.0 %		1.86	
marketwatch	layn	-4.37%	$32.02	open: 31.55	-1.40	2,820	$31.55	$30.53	$32.02	$38.00	$23.35		16.52	$633.43m			1.85	
minyanville	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
msn-money	layn	-4.37%	30.62	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35	19.63 mil	16.55	628.7 mil			1.86	
nasdaq-com	layn	4.37%	$ 30.62	$ 31.55	1.40	142,314	$ 31.55	$ 30.53	$ 32.02	$ 38	$ 23.35	19,569,000	16.46	$ 599,202,780			$ 1.86	
optimum	layn	-4.37%	30.62 ( 4:30 pm edt)	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35	19.63m	16.6	601.2m			1.85	
paidcontent	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
pc-quote	layn	-4.37%	30.62	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35	20,532,747	17.30811	628,713,000				
personal-wealth-biz	layn	-4.37%	30.62	31.55	-1.40	143,815	31.55	30.53	32.02	38.00	23.01		17.30			0.00	1.851	
predictwallstreet	layn	-4.37%	30.62		-1.40	142,314												
raymond-james	layn	-4.37	30.62	31.55	-1.40	142,314	31.55	30.53	30.62	38.00	23.35		16.37				1.87	
renewable-energy-world	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
screamingmedia	layn	-4.37%	$	open: 31.55	-1.40	2,020	$31.55	$30.53	$32.02	$38.00	$23.35		16.52	$633.43m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	-4.37%	last trade: 30.62		change: -1.400								p/e ratio: 17.3					
smartmoney	layn	(-4.37%)	30.62	$31.55	-1.40	142,314	$31.55	$30.53	$32.02	$38.00	$23.35			628,700	0.00%	$0.00		
stocknod	layn	-4.372%	30.62 usd	31.55	-1.400	142,314	31.55	30.53	32.02	38.00	23.35	19,634,657						
stockpickr	layn	-4.37%	$30.62 -1.40 | -4.37%	31.55	-1.40	142.31k	31.55	30.53	32.02	38.00	23.35							
stocksmart	layn	%	$28.65	34.34		11,956	29.6	28.54										
stocktwits	layn	-4.40%	30.61		-1.41													
streetinsider-com	layn	4.37%	30.62	$31.55	-1.4	142,314	$31.55	$30.53	$32.02	$38.00	$23.35		16.55				$1.85	
thecramerreport	layn		32.02	31.88	-0.24	93877	32.05	31.01										
thestree	layn	-4.37%	$30.62	31.55	-1.4	142314	31.55	30.53	32.02	-38.0	23.35	1.9634657e7		6.33414035e8				
tickerspy	layn	-4.37%	$30.62	31.55	-1.40	142,314	31.55	30.53	32.02	38.00	23.35		17.3	626.5m	0.00%	$0.00		
tmx-quotemedia	layn	-4.37%	30.620	31.550	-1.400	143,815	31.550	30.530	32.020	38.000	23.350	19,634,657	17.30	601,213,197			1.85	
updown	layn	-4.37%	$30.62	$31.55	-$1.40	139,793	$31.55	$30.53	$32.02	$38.00	$23.35	19.56b	17.04	$629m			1.88	
wallstreetsurvivor	layn	-4.37%	30.62	31.55	-1.40	140,694	31.55	30.53		38.00	23.50		17.30	$629m			1.53	
yahoo-finance	layn	4.37%	30.62	31.55	1.40	142,314	31.55	30.53	32.02	38.00	23.35		16.54	601.19m			1.85	
ycharts-com	layn	-4.22%	30.61		-1.35					38.00	23.35		16.55	599.04m	0.00%		1.85	
zacks	layn	(-4.37%)	30.62		-1.40	vol.  142,314	31.55	30.53		38.00	23.35		18.62	628.71 m	0.00	0.00	1.72	
advfn	erts	-2.63	24.39	24.96	-0.66	3648335	24.97	24.26										
barchart	erts	-2.63%	24.39	24.96	-0.66	3,467,682	24.97	24.26	25.05	25.05	14.60		146.06	$8.15 b			-0.84	
barrons	erts	2.63%	24.39	24.96	-0.66	3.608m	24.97	24.26				330.00 million		$8.38 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	-2.635%	24.390	24.960	-0.660	3,295,254	24.970	24.260		25.05	14.60	332.448mil		8,115.051mil			-0.550	
boston-com	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
bostonmerchant	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
business-insider	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
chron	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
cio-com	erts	-2.63%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368		8b				
cnn-money	erts	-2.63%today&rsquo;s change	24.39data as of 4:00pm et	24.96	-0.66	3,615,366	24.97	24.26	25.05				nm	$8.1b				
easystockalterts	erts	-2.64%	24.39	24.96	-0.66	3646067	24.97	24.26	25.05	25.05	14.55						-0.84	
eresearch-fidelity-com	erts	-2.63%	24.3900	24.9600	-0.6600	3,648,335	24.9700	24.2600	25.0500	25.0500	14.6000	331,346,000	nm	$8.30b				
finance-abc7-com	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
finance-abc7chicago-com	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
financial-content	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
finapps-forbes-com	erts	-2.6%	$24.39	24.96	-0.66	3,648,335	24.97	24.26	25.05	25.05	14.60	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	-2.63%	24.39			3,648,335			25.05	-2.63%	67.05%	331.35m		8.30b			-0.84	
fool	erts	-2.51%	$24.42	$24.96	-0.63	2,974,339	$24.97	$24.26	$25.05	$25.05	$14.60		0.00	$8.12b				
foxbusiness	erts		$24.39		-0.66	3,650,583			$25.05									
google-finance	erts	(-2.63%)	24.39	24.96	-0.66	3.65m	24.97	24.26		25.05	14.60	332.45m		8.11b			-0.84	
howthemarketworks	erts	-2.635%	24.39	24.96	-0.66	3,646,067	24.97	24.26	25.05									
hpcwire	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
insidestocks	erts	-2.63%	24.39	24.96	-0.66	3263086	24.97	24.26					price earnings ratio: 34.84					
investopedia	erts	-2.77 %	$24.36	24.96	-0.69				25.05									
investorguide	erts	-2.55%	24.41	24.83	-0.64		24.96	24.26		24.05	14.06			8.115b			-0.836	
marketintellisearch	erts	-2.51 %	$24.42	$24.76	-0.63	3682.70k	$24.97	$24.26	$25.05			331.35m	0.00	8.30b	0.0 %		-0.84	
marketwatch	erts	-2.63%	$24.39	open: 24.96	-0.66	11,481	$24.97	$24.26	$25.05	$25.05	$14.60			$8.38b				
minyanville	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
msn-money	erts	-2.63%	24.39	24.96	-0.66	3.65 mil	24.97	24.26	25.05	25.05	14.60	331.35 mil	-29.04	8.3 bil			-0.84	
nasdaq-com	erts	2.63%	$ 24.39	$ 24.76	0.66	3,648,335	$ 24.97	$ 24.26	$ 25.05	$ 25.05	$ 14.60	332,448,000		$ 8,108,406,720			$ -0.84	
optimum	erts	-2.63%	24.39 ( 4:00 pm edt)	24.96	-0.66	3,604,207	24.97	24.26	25.05	25.05	14.55	333.23m		8.1b			-0.84	
paidcontent	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
pc-quote	erts	-2.63%	24.39	24.96	-0.66	3,654,918	24.97	24.26	25.05	25.05	14.60	340,312,341	-29.82143	8,300,218,000				
personal-wealth-biz	erts	-2.63%	24.39	24.83	-0.66	3,650,583	24.97	24.26	25.05	24.05	14.06					0.00	-0.836	
predictwallstreet	erts	-2.63%	24.39		-0.66	3,648,335												
raymond-james	erts	-2.63	24.39	24.96	-0.66	3,648,335	24.97	24.26	24.39	25.05	14.60						-0.84	
renewable-energy-world	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
screamingmedia	erts	-2.63%	$	open: 24.96	-0.66	10,626	$24.97	$24.26	$25.05	$25.05	$14.60			$8.38b				
scroli	erts	-2.63%	erts 24.39	24.96	-0.66	3,064,847	24.97	24.26	25.05	25.05	14.60		0.00				-0.84	
simple-stock-quotes	erts	-2.63%	last trade: 24.39		change: -0.660													
smartmoney	erts	(-2.63%)	24.39	$24.96	-0.66	3,648,335	$24.97	$24.26	$25.05	$25.05	$14.60			8,347,300	0.00%	$0.00		
stocknod	erts	-2.635%	24.39 usd	24.96	-0.6600	3,646,067	24.97	24.26	25.05	25.05	14.60	333,227,368						
stockpickr	erts	-2.63%	$24.39 -0.66 | -2.63%	24.76	-0.66	3.64m	24.97	24.26	25.05	25.05	14.60							
stocksmart	erts	%	$24.41	16.59		739,029	24.785	24.27										
stocktwits	erts	-2.60%	24.40		-0.65													
streetinsider-com	erts	2.63%	24.39	$24.96	-0.66	3,646,067	$24.97	$24.26	$25.05	$25.05	$14.55						$-0.84	
thecramerreport	erts		25.05	24.62	+0.22	4278378	25.05	24.49										
thestree	erts	-2.63%	$24.39	24.76	-0.66	3640926	24.97	24.26	25.05	-25.05	14.6	3.32447808e8		8.274035547e9				
tickerspy	erts	-2.63%	$24.39	24.96	-0.66	3,648,335	24.97	24.26	25.05	25.05	14.60		-29.8	8.3b	0.00%	$0.00		
tmx-quotemedia	erts	-2.63%	24.390	24.960	-0.660	3,644,233	24.970	24.260	25.050	25.050	14.600	332,447,808		8,108,402,037			-0.84	
updown	erts	-2.63%	$24.39	$24.76	-$0.66	3,615,366	$24.97	$24.26	$25.05	$25.05	$14.60	332.44b		$8.32b			-0.84	
wallstreetsurvivor	erts	-2.63%	24.39	24.96	-0.66	3,646,067	24.97	24.26		25.05	14.67			$8b			-0.84	
yahoo-finance	erts	2.63%	24.39	24.83	0.66	3,648,335	24.97	24.26	25.05	25.05	14.60			8.11b			-0.84	
ycharts-com	erts	-2.59%	24.40		-0.65					25.04	14.60			8.16b	0.00%		-0.84	
zacks	erts	(-2.63%)	24.39		-0.66	vol.  3,648,335	24.97	24.26		25.05	14.55		147.35	8.30 b	0.00	0.00	.17	
advfn	aig	-3.37	28.93	29.43	-1.01	8823362	29.6	28.78										
barchart	aig	-3.37%	28.93	29.50	-1.01	8,823,362	29.60	28.78	29.94	62.87	27.10		0.00	$51.98 b			-5.33	
barrons	aig	3.37%	28.93	29.43	-1.01	8.771m	29.60	28.78				136.65 million		$57.30 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	-3.373%	28.930	29.430	-1.010	8,823,362	29.600	28.780		52.67	27.10	1,896.748mil		54,872.910mil			-12.820	
boston-com	aig	-3.373%	28.93 usd	29.43	-1.010	8,823,362	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
bostonmerchant	aig	-3.373%	28.93 usd	29.43	-1.010	8,823,362	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
business-insider	aig	-3.373%	28.93 usd	29.43	-1.010	8,823,362	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
chron	aig	-3.373%	28.93 usd	29.43	-1.010	8,823,062	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
cio-com	aig	-3.37%	28.93 usd	29.43	-1.010	8,823,062	29.60	28.78	29.94	62.87	27.10	1,796,747,575	3.258	52b				
cnn-money	aig	-3.37%	28.93	29.43	-1.01	8,823,362	29.60	28.78	29.94				3.3	$52.0b				
easystockalterts	aig	-3.43%	28.93	29.43	-1.01	8822862	29.60	28.78	29.94	62.87	27.10		3.26				8.88	
eresearch-fidelity-com	aig	-3.37%	28.9300	29.4300	-1.0100	8,823,062	29.6000	28.7800	29.9400	62.8700	27.1000	1,896,748,000	2.75	$56.79b				
finance-abc7-com	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,762	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,762	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
financial-content	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,762	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	-3.4%	$28.93	29.43	-1.01	8,822,762	29.60	28.78	29.94	52.67	27.10	1.9 bil		55 bil	0.0	0.00		
finviz	aig	-3.37%	28.93			8,822,612			29.94	-45.08%	6.75%	1.90b	2.74	54.87b			10.55	
fool	aig	-3.37%	$28.93	$29.43	-1.01	8,822,612	$29.60	$28.78	$29.94	$62.87	$27.10		0.00	$51.98b	0.80%	4.36		
foxbusiness	aig		$28.93		-1.01	8,837,162			$29.94									
google-finance	aig	(-3.37%)	28.93	29.43	-1.01	8.82m	29.60	28.78		62.87	27.10	1.80b	2.74	51.98b			10.55	
howthemarketworks	aig	-3.373%	28.93	29.43	-1.01	8,770,614	29.6	28.78	29.94									
hpcwire	aig	-3.373%	28.93 usd	29.43	-1.010	8,823,362	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
insidestocks	aig	-3.37%	28.93	29.50	-1.01	8837162	29.60	28.78					price earnings ratio: 2.03					
investopedia	aig	-3.37 %	$28.93	29.43	-1.01				29.94									
investorguide	aig	-3.37%	28.93	29.43	-1.01		29.55	28.82		62.87	27.50		9.86	51.980b			3.035	
marketintellisearch	aig	-3.37 %	$28.93	$29.43	-1.01	8706.60k	$29.60	$28.78	$29.94			1896.75m	2.84	56.79b	0.0 %		10.55	
marketwatch	aig	-3.37%	$28.92	open: 29.43	-1.01	61,843	$29.60	$28.78	$29.94	$52.67	$27.10		7.70	$57.30b			3.76	
minyanville	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,862	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
msn-money	aig	-3.37%	28.93	29.43	-1.01	8.82 mil	29.60	28.78	29.94	62.87	27.10	1.90 bil	2.59	56.79 bil			-5.36	
nasdaq-com	aig	3.37%	$ 28.93		1.01	8,822,762	$ 29.60	$ 28.78	$ 29.94	$ 62.87	$ 27.10	1,796,748,000		$ 51,979,919,640			$ -5.33	
optimum	aig	-3.37%	28.93 ( 4:15 pm edt)	29.43	-1.01	8,822,762	29.60	28.78	29.94	62.87	27.10	1.80b	3.3	52.0b	2.14	0.62	8.88	
paidcontent	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,862	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
pc-quote	aig	-3.37%	28.93	29.43	-1.01	8,823,062	29.6	28.78	29.94	62.87	27.10	1,962,967,058	2.678	56,788,637,000		4.4		
personal-wealth-biz	aig	-3.37%	28.93	29.43	-1.01	8,837,162	29.60	28.78	29.94	62.87	27.50		9.86		27.62	8.27	3.035	
predictwallstreet	aig	-3.47%	28.90		-1.04	6,369,638												
raymond-james	aig	-3.37	28.93	29.43	-1.01	8,822,762	29.60	28.78	28.93	62.87	27.10		2.65				10.91	
renewable-energy-world	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,762	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
screamingmedia	aig	-3.37%	$	open: 29.43	-1.01	61,343	$29.60	$28.78	$29.94	$52.67	$27.10		7.70	$57.30b			3.76	
scroli	aig	-3.37%	aig 28.93	29.43	-1.01	7,695,911	29.60	28.78	29.94	62.87	27.10		2.74				10.55	
simple-stock-quotes	aig	-3.37%	last trade: 28.93		change: -1.010								p/e ratio: 9.86					
smartmoney	aig	(-3.37%)	28.93	$29.43	-1.01	8,822,862	$29.60	$28.78	$29.94	$62.87	$27.10			53,794,600	0.00%	$4.40		
stocknod	aig	-3.373%	28.93 usd	29.43	-1.010	8,822,862	29.60	28.78	29.94	62.87	27.10	1,796,747,575						
stockpickr	aig	-3.37%	$28.93 -1.01 | -3.37%	29.50	-1.01	8.82m	29.60	28.78	29.94	62.87	27.10							
stocksmart	aig	%	$28.005	57.5		1,825,290	28.48	27.93										
stocktwits	aig	-3.29%	28.95		-0.98													
streetinsider-com	aig	3.37%	28.93	$29.43	-1.01	8,822,862	$29.60	$28.78	$29.94	$62.87	$27.10		3.26				$8.88	
thecramerreport	aig		28.93	29.43	-1.01	8822862	29.60	28.78										
thestree	aig	-3.37%	$28.93	29.5	-1.01	8822612	29.6	28.78	29.94	-62.87	27.1	1.796747575e9		5.4279744241e10				
tickerspy	aig	-3.37%	$28.93	29.43	-1.01	8,822,862	29.60	28.78	29.94	62.87	27.10		2.7	53.7b	0.00%	$4.40		
tmx-quotemedia	aig	-3.37%	28.930	29.430	-1.010	8,837,162	29.600	28.780	29.940	62.870	27.100	1,796,747,575		51,979,907,345			-5.45	
updown	aig	-3.37%	$28.93	$29.43	-$1.01	8,760,714	$29.60	$28.78	$29.94	$62.87	$27.10	1796.74b	21.64	$53.79b			1.38	
wallstreetsurvivor	aig	-3.37%	28.93	29.43	-1.01	8,770,614	29.60	28.78		62.87	27.10			$54b			11.60	
yahoo-finance	aig	3.37%	28.93	29.43	1.01	8,822,862	29.60	28.78	29.94	62.87	27.10		9.53	51.98b			3.04	
ycharts-com	aig	-3.29%	28.95		-0.98					62.87	27.10		3.37	52.02b	0.00%		8.59	
zacks	aig	(-3.37%)	28.93		-1.01	vol.  8,822,762	29.60	28.78		52.67	27.10			56.79 b	0.00	0.00	-14.38	
advfn	wfd	-1.08	8.28	8.29	-0.09	26410	8.4	8.28										
barchart	wfd	-1.08%	8.28	8.29	-0.09	31,822	8.40	8.28	8.37	9.23	6.94		69.67	$233.25 m	2.87%	$0.24	+0.12	
barrons	wfd	1.08%	8.28	8.29	-0.09	26,410	8.40	8.28				27.79 million		$233.62 million	2.90%	$0.15		
bloomberg	wfd	-1.075%	8.280	8.290	-0.090	26,410	8.400	8.280		9.29	6.98	28.046mil	69.000	232.217mil	6.522	0.060 regular cash	0.120	
boston-com	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
bostonmerchant	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
business-insider	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
chron	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
cio-com	wfd	-1.08%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510	69.00	232m	2.9	0.24		
cnn-money	wfd	-1.08%today&rsquo;s change	8.28data as of 3:59pm et	8.29	-0.09	24,076	8.40	8.28	8.37				69.0	$232.2m	2.90%			
easystockalterts	wfd	-1.09%	8.28	8.29	-0.09	26410	8.40	8.28	8.37	9.45	7.23		69.00				0.12	
eresearch-fidelity-com	wfd	-1.08%	8.2800	8.2900	-0.0900	26,410	8.4000	8.2800	8.3700	9.4500	7.2300	28,046,000	69.75	$234.75m	2.87%	$0.060000		
finance-abc7-com	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
financial-content	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	-1.1%	$8.28	8.29	-0.09	26,410	8.40	8.28	8.37	9.45	7.23	28 mil	69.0	232 mil	6.5	0.54	0.12	
finviz	wfd	-1.08%	8.28			26,410			8.37	-9.63%	21.09%	28.05m	76.09	234.78m		0.24	0.11	
fool	wfd	-1.08%	$8.28	$8.29	-0.09	24,076	$8.40	$8.28	$8.37	$9.45	$7.23		69.80	$232.22m	2.50%	0.24		
foxbusiness	wfd		$8.28		-0.09	26,410			$8.37									
google-finance	wfd	(-1.08%)	8.28	8.29	-0.09	26,410.00	8.40	8.28		9.45	7.23	28.05m	75.89	232.22m	2.90	0.06	0.11	
howthemarketworks	wfd	-1.075%	8.28	8.29	-0.09	24,076	8.4	8.28	8.37									
hpcwire	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
insidestocks	wfd	-1.08%	8.28	8.29	-0.09	26410	8.40	8.28										
investopedia	wfd	-1.08 %	$8.28	8.29	-0.09				8.37									
investorguide	wfd	-1.08%	8.28	8.29	-0.09		8.40	8.28		9.45	7.23		76.79	221.5m			0.109	
marketintellisearch	wfd	-1.08 %	$8.28	$8.29	-0.09	24.00k	$8.40	$8.28	$8.37			28.05m	76.09	0.23b	2.87 %		0.11	
marketwatch	wfd	-1.08%	$8.28	open: 8.29	-0.09	2,334	$8.40	$8.28	$8.37	$9.45	$7.23		75.75	$233.62m	2.90%	0.15	0.11	
minyanville	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
msn-money	wfd	-1.08%	8.28	8.29	-0.09	26,410	8.40	8.28	8.37	9.45	7.23	28.05 mil	75.27	234.74 mil	2.87%	0.24	0.11	
nasdaq-com	wfd	1.08%	$ 8.28	$ 8.29	0.09	26,410	$ 8.40	$ 8.28	$ 8.37	$ 9.45	$ 7.23	28,046,000	69	$ 232,220,880	10.04 %	$0.840000	$ 0.12	
optimum	wfd	-1.08%	8.28 ( 4:00 pm edt)	8.29	-0.09	26,410	8.40	8.28	8.37	9.45	7.23	28.05m	69.0	232.2m	10.14	0.84	0.12	
paidcontent	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
pc-quote	wfd	-1.08%	8.28	8.29	-0.09	26,410	8.4	8.28	8.37	9.45	7.23	28,350,845	76.09091	234,745,000		0.21		
personal-wealth-biz	wfd	-1.08%	8.28	8.29	-0.09	26,410	8.40	8.28	8.37	9.45	7.23		76.79		6.45	0.54	0.109	
predictwallstreet	wfd	-1.08%	8.28		-0.09	26,410												
raymond-james	wfd	-1.08	8.28	8.29	-0.09	26,410	8.40	8.28	8.28	9.45	7.23		69.00				0.12	
renewable-energy-world	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
screamingmedia	wfd	-1.08%	$	open: 8.29	-0.09	2,334	$8.40	$8.28	$8.37	$9.45	$7.23		75.75	$233.62m	2.90%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	-1.08%	last trade: 8.28		change: -0.090								p/e ratio: 76.79					
smartmoney	wfd	(-1.08%)	8.28	$8.29	-0.09	26,410	$8.40	$8.28	$8.37	$9.45	$7.23			234,700	2.87%	$0.15		
stocknod	wfd	-1.075%	8.280 usd	8.290	-0.0900	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510						
stockpickr	wfd	-1.08%	$8.28 -0.09 | -1.08%	8.29	-0.09	26.41k	8.40	8.28	8.37	9.45	7.23							
stocksmart	wfd	%	$8	9.33		12,890	8.45	8										
stocktwits	wfd	-0.96%	8.29		-0.08													
streetinsider-com	wfd	1.08%	8.28	$8.29	-0.09	26,410	$8.40	$8.28	$8.37	$9.45	$7.23		69.00				$0.12	
thecramerreport	wfd		8.28	8.29	-0.09	26410	8.40	8.28										
thestree	wfd	-1.08%	$8.28	8.29	-0.09	26410	8.4	8.28	8.37	-9.45	7.23	2.804551e7		2.34460464e8				
tickerspy	wfd	-1.08%	$8.28	8.29	-0.09	26,410	8.40	8.28	8.37	9.45	7.23		76.1	234.7m	2.87%	$0.21		
tmx-quotemedia	wfd	-1.08%	8.280	8.290	-0.090	26,410	8.400	8.280	8.370	9.450	7.230	28,045,510	69.80	232,216,823	2.867	0.210 usd	0.12	
updown	wfd	-1.08%	$8.28	$8.29	-$0.09	24,076	$8.40	$8.28	$8.37	$9.45	$7.23	28.04b	77.59	$235m			0.11	
wallstreetsurvivor	wfd	-1.08%	8.28	8.29	-0.09	24,076	8.40	8.28		9.45	7.23		69.80	$235m	2.90%	0.52 -	0.11	
yahoo-finance	wfd	1.08%	8.28	8.29	0.09	26,410	8.40	8.28	8.37	9.45	7.23		75.96	221.46m	2.90%	0.24	0.11	
ycharts-com	wfd	-0.96%	8.29		-0.08					9.45	7.23		75.36	233.53m	2.93%		0.11	
zacks	wfd	(-1.08%)	8.28		-0.09	vol.  26,410	8.40	8.28		9.45	7.23		69.75	234.74 m	2.87	0.24	.12	
advfn	symm	-1.64	6.01	6.03	-0.1	63252	6.08	5.94										
barchart	symm	-1.64%	6.01	6.03	-0.10	72,695	6.08	5.94	6.11	7.50	4.69		19.38	$261.19 m			-0.02	
barrons	symm	1.64%	6.01	6.03	-0.10	55,365	6.08	5.94				43.90 million		$268.24 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm	-1.637%	6.010	6.030	-0.100	63,252	6.080	5.940		7.50	4.69	43.265mil	21.464	260.024mil			0.280	
boston-com	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
bostonmerchant	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
business-insider	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
chron	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
cio-com	symm	-1.64%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146		260m				
cnn-money	symm	-1.64%	6.01	6.03	-0.10	63,252	6.08	5.94	6.11				nm	$260.0m				
easystockalterts	symm	-1.66%	6.01	6.03	-0.10	63252	6.08	5.94	6.11	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	-1.64%	6.0100	6.0300	-0.1000	63,252	6.0800	5.9400	6.1100	7.5000	4.6900	43,265,000	nm	$264.35m				
finance-abc7-com	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
financial-content	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
finapps-forbes-com	symm	-1.6%	$6.01	6.03	-0.10	63,252	6.08	5.94	6.11	7.50	4.69	43 mil		260 mil	0.0	0.00	-0.02	
finviz	symm	-1.64%	6.01			63,252			6.11	-19.87%	28.14%	43.27m		264.38m			-0.02	
fool	symm	-1.31%	$6.03	$6.03	-0.08	34,450	$6.08	$5.94	$6.11	$7.50	$4.69		0.00	$260.89m				
foxbusiness	symm		$6.01		-0.10	63,252			$6.11									
google-finance	symm	(-1.64%)	6.01	6.03	-0.10	63,252.00	6.08	5.94		7.50	4.69	43.27m		260.02m			-0.02	
howthemarketworks	symm	-1.637%	6.01	6.03	-0.1	58,563	6.08	5.94	6.11									
hpcwire	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
insidestocks	symm	-1.64%	6.01	6.03	-0.10	63252	6.08	5.94					price earnings ratio: 15.03					
investopedia	symm	-1.64 %	$6.01	6.03	-0.10				6.11									
investorguide	symm	-1.64%	6.01	6.03	-0.10		6.08	5.94		7.50	4.69			258.6m			-0.019	
marketintellisearch	symm	-1.64 %	$6.01	$6.04	-0.10	67.40k	$6.08	$5.94	$6.11			43.27m	0.00	0.26b	0.0 %		-0.02	
marketwatch	symm	-1.64%	$6.01	open: 6.03	-0.10	4,689	$6.08	$5.94	$6.11	$7.50	$4.69		24.37	$268.24m			0.25	
minyanville	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
msn-money	symm	-1.64%	6.01	6.03	-0.10	63,252	6.08	5.94	6.11	7.50	4.69	43.27 mil	-300.50	264.35 mil			-0.02	
nasdaq-com	symm	1.64%	$ 6.01	$ 6.03	0.10	63,252	$ 6.08	$ 5.94	$ 6.11	$ 7.50	$ 4.69	43,265,000		$ 260,022,650			$ -0.02	
optimum	symm	-1.64%	6.01 ( 4:00 pm edt)	6.03	-0.10	58,563	6.08	5.94	6.11	7.50	4.69	43.27m		260.0m			-0.02	
paidcontent	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
pc-quote	symm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	symm	-1.64%	6.01	6.04	-0.10	63,252	6.08	5.94	6.11	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	-1.64%	6.01		-0.10	63,252												
raymond-james	symm	-1.64	6.01	6.03	-0.10	63,252	6.08	5.94	6.01	7.50	4.69						-0.02	
renewable-energy-world	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
screamingmedia	symm	-1.64%	$	open: 6.03	-0.10	4,689	$6.08	$5.94	$6.11	$7.50	$4.69		24.37	$268.24m			0.25	
scroli	symm	%	symm			0												
simple-stock-quotes	symm	-1.64%	last trade: 6.01		change: -0.100													
smartmoney	symm	(-1.64%)	6.01	$6.03	-0.10	63,252	$6.08	$5.94	$6.11	$7.50	$4.69			264,400	0.00%	$0.00		
stocknod	symm	-1.637%	6.010 usd	6.030	-0.1000	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146						
stockpickr	symm	-1.64%	$6.01 -0.10 | -1.64%	6.03	-0.10	58.56k	6.08	5.94	6.11	7.50	4.69							
stocksmart	symm	%	$5.59	7.24		7,870	5.73	5.57										
stocktwits	symm	-1.47%	6.02		-0.09													
streetinsider-com	symm	1.64%	6.01	$6.03	-0.1	63,252	$6.08	$5.94	$6.11	$7.50	$4.69						$-0.02	
thecramerreport	symm		6.01	6.04	-0.10	63252	6.08	5.94										
thestree	symm	-1.64%	$6.01	6.03	-0.1	63252	6.08	5.94	6.11	-7.5	4.69	4.3265146e7		2.68243905e8				
tickerspy	symm	-1.64%	$6.01	6.03	-0.10	63,252	6.08	5.94	6.11	7.50	4.69		-305.5	264.3m	0.00%	$0.00		
tmx-quotemedia	symm	-1.64%	6.010	6.030	-0.100	63,252	6.080	5.940	6.110	7.500	4.690	43,265,146		260,023,527			-0.02	
updown	symm	-1.64%	$6.01	$6.03	-$0.10	55,365	$6.08	$5.94	$6.11	$7.50	$4.69	43.26b		$264m			-0.02	
wallstreetsurvivor	symm	-1.64%	6.01	6.03	-0.10	58,563	6.08	5.94		7.50	4.69			$264m			0.06	
yahoo-finance	symm	1.64%	6.01	6.04	0.10	63,252	6.08	5.94	6.11	7.50	4.69			258.59m			-0.02	
ycharts-com	symm	-1.47%	6.02		-0.09					7.50	4.69			261.63m	0.00%		-0.01	
zacks	symm	(-1.64%)	6.01		-0.10	vol.  63,252	6.08	5.94		7.50	4.69		19.09	264.35 m	0.00	0.00	.32	
advfn	de	-3.04	83.49	84.96	-2.62	4860218	85.2	83.02										
barchart	de	-3.04%	83.49	84.82	-2.62	4,860,218	85.20	83.02	86.11	99.30	55.82		14.83	$35.15 b	1.9%	$1.64	+5.83	
barrons	de	3.04%	83.49	84.96	-2.62	4.855m	85.20	83.02				428.60 million		$36.28 billion	1.96%	$0.41		
bloomberg	de	-3.043%	83.490	84.960	-2.620	4,860,218	85.200	83.020		99.80	56.79	419.709mil	14.321	35,041.520mil	1.689	0.410 regular cash	5.830	
boston-com	de	-3.043%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211						
bostonmerchant	de	-3.043%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211						
business-insider	de	-3.043%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211						
chron	de	-3.043%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211						
cio-com	de	-3.04%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211	14.32	35b	1.9	1.64		
cnn-money	de	-3.04%	83.49	84.96	-2.62	4,850,748	85.20	83.02	86.11				14.3	$35.0b	1.96%			
easystockalterts	de	-3.08%	83.49	84.96	-2.62	4854748	85.20	83.02	86.11	99.80	56.14		14.32				5.83	
eresearch-fidelity-com	de	-3.04%	83.4900	84.9600	-2.6200	4,860,218	85.2000	83.0200	86.1100	99.8000	56.7900	419,709,000	14.77	$36.14b	1.90%	$0.410000		
finance-abc7-com	de	-3.043%	83.49 usd	84.96	-2.620	4,854,748	85.20	83.02	86.11	99.80	56.79	419,709,211						
finance-abc7chicago-com	de	-3.043%	83.49 usd	84.96	-2.620	4,854,748	85.20	83.02	86.11	99.80	56.79	419,709,211						
financial-content	de	-3.043%	83.49 usd	84.96	-2.620	4,854,748	85.20	83.02	86.11	99.80	56.79	419,709,211						
finapps-forbes-com	de	-3.0%	$83.49	84.96	-2.62	4,854,748	85.20	83.02	86.11	99.80	56.79	420 mil	14.3	35 bil	2.0	1.64	5.83	
finviz	de	-3.04%	83.49			4,854,748			86.11	-15.92%	49.57%	419.71m	14.80	36.14b		1.64	5.82	
fool	de	-3.04%	$83.49	$84.96	-2.62	4,850,648	$85.20	$83.02	$86.11	$99.80	$56.79		14.80	$35.04b	2.20%	1.64		
foxbusiness	de		$83.49		-2.62	4,860,818			$86.11									
google-finance	de	(-3.04%)	83.49	84.96	-2.62	4.85m	85.20	83.02		99.80	56.79	419.71m	14.33	35.04b	1.96	0.41	5.82	
howthemarketworks	de	-3.043%	83.49	84.96	-2.62	4,854,748	85.2	83.02	86.11									
hpcwire	de	-3.043%	83.49 usd	84.96	-2.620	4,860,218	85.20	83.02	86.11	99.80	56.79	419,709,211						
insidestocks	de	-3.04%	83.49	84.82	-2.62	4854748	85.20	83.02					price earnings ratio: 14.32					
investopedia	de	-3.04 %	$83.49	84.96	-2.62				86.11									
investorguide	de	-3.03%	83.50	84.81	-2.61		85.20	83.09		99.80	53.69		14.80	35.046b			5.817	
marketintellisearch	de	-3.04 %	$83.49	$84.81	-2.62	4797.70k	$85.20	$83.02	$86.11			419.71m	14.80	36.14b	1.9 %		5.82	
marketwatch	de	-3.04%	$83.55	open: 84.96	-2.62	10,287	$85.20	$83.02	$86.11	$99.80	$56.79		14.29	$36.28b	1.96%	0.41	5.84	
minyanville	de	-3.043%	83.49 usd	84.96	-2.620	4,854,948	85.20	83.02	86.11	99.80	56.79	419,709,211						
msn-money	de	-3.04%	83.49	84.96	-2.62	4.85 mil	85.20	83.02	86.11	99.80	56.79	419.71 mil	14.35	36.14 bil	1.90%	1.64	5.82	
nasdaq-com	de	3.04%	$ 83.49		2.62	4,854,748	$ 85.20	$ 83.02	$ 86.11	$ 99.80	$ 56.79	536,431,000	14.32	$ 44,786,624,190	1.9 %	$1.640000	$ 5.83	
optimum	de	-3.04%	83.49 ( 4:00 pm edt)	84.96	-2.62	4,854,348	85.20	83.02	86.11	99.80	56.14	419.71m	14.3	35.0b	1.68	1.40	5.83	
paidcontent	de	-3.043%	83.49 usd	84.96	-2.620	4,854,948	85.20	83.02	86.11	99.80	56.79	419,709,211						
pc-quote	de	-3.04%	83.49	84.96	-2.62	4,860,218	85.2	83.02	86.11	99.80	56.79	432,879,866	14.79553	36,141,140,000		0.41		
personal-wealth-biz	de	-3.04%	83.49	84.81	-2.62	4,860,818	85.20	83.02	86.11	99.80	53.69		14.80		1.51	1.30	5.817	
predictwallstreet	de	-3.04%	83.49		-2.62	4,850,331												
raymond-james	de	-3.04	83.49	84.96	-2.62	4,854,948	85.20	83.02	83.49	99.80	56.79		14.18				5.89	
renewable-energy-world	de	-3.043%	83.49 usd	84.96	-2.620	4,854,948	85.20	83.02	86.11	99.80	56.79	419,709,211						
screamingmedia	de	-3.04%	$	open: 84.96	-2.62	9,687	$85.20	$83.02	$86.11	$99.80	$56.79		14.29	$36.28b	1.96%	0.41	5.84	
scroli	de	-3.04%	de 83.49	84.96	-2.62	4,468,537	85.20	83.02	86.11	99.80	56.79		14.33				5.82	
simple-stock-quotes	de	-3.04%	last trade: 83.49		change: -2.620								p/e ratio: 14.8					
smartmoney	de	(-3.04%)	83.49	$84.96	-2.62	4,854,948	$85.20	$83.02	$86.11	$99.80	$56.79			36,141,200	1.90%	$0.41		
stocknod	de	-3.043%	83.49 usd	84.96	-2.620	4,854,948	85.20	83.02	86.11	99.80	56.79	419,709,211						
stockpickr	de	-3.04%	$83.49 -2.62 | -3.04%	84.96	-2.62	4.85m	85.20	83.02	86.11	99.80	56.79							
stocksmart	de	%	$82.79	83.25		347,047	85.89	82.73										
stocktwits	de	-3.02%	83.51		-2.60													
streetinsider-com	de	3.04%	83.49	$84.96	-2.62	4,860,218	$85.20	$83.02	$86.11	$99.80	$56.14		14.32				$5.83	
thecramerreport	de		86.11	84.63	-0.33	5412892	86.31	84.30										
thestree	de	-3.04%	$83.49	84.96	-2.62	4854948	85.2	83.02	86.11	-99.8	56.79	4.19709211e8		3.6279664199e10				
tickerspy	de	-3.04%	$83.49	84.96	-2.62	4,854,948	85.20	83.02	86.11	99.80	56.79		14.8	36.1b	1.90%	$0.41		
tmx-quotemedia	de	-3.04%	83.490	84.960	-2.620	4,860,818	85.200	83.020	86.110	99.800	56.790	419,709,211	14.80	35,041,522,026	1.905	0.410 usd	5.83	
updown	de	-3.04%	$83.49	$84.96	-$2.62	4,850,131	$85.20	$83.02	$86.11	$99.80	$56.79	419.70b	14.60	$36.14b			5.90	
wallstreetsurvivor	de	-3.04%	83.49	84.96	-2.62	4,854,748	85.20	83.02		99.80	60.45		14.80	$36b	1.90%	1.16 -	4.35	
yahoo-finance	de	3.04%	83.49	84.81	2.62	4,854,948	85.20	83.02	86.11	99.80	56.79		14.35	35.04b	1.90%	1.64	5.82	
ycharts-com	de	-3.02%	83.51		-2.60					99.80	56.79		14.35	35.16b	2.06%		5.82	
zacks	de	(-3.04%)	83.49		-2.62	vol.  4,854,948	85.20	83.02		99.80	56.14		14.77	36.14 b	1.90	1.64	5.83	
advfn	dd	-1.12	54.8	54.83	-0.62	4875218	55.08	54.34										
barchart	dd	-1.12%	54.80	55.00	-0.62	3,866,750	55.08	54.34	55.42	56.58	34.44		15.55	$50.77 b	2.94%	$1.64	+3.58	
barrons	dd	1.14%	54.79	54.83	-0.63	4.873m	55.08	54.34				921.66 million		$51.86 billion	2.99%	$0.41		
bloomberg	dd	-1.119%	54.800	54.830	-0.620	4,873,842	55.080	54.340		57.00	35.61	928.707mil	15.270	50,911.720mil	3.008	0.410 regular cash	3.590	
boston-com	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
bostonmerchant	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
business-insider	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
chron	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
cio-com	dd	-1.12%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000	15.35	51b	3	1.64		
cnn-money	dd	-1.12%today&rsquo;s change	54.80data as of 4:01pm et	54.83	-0.62	5,121,396	55.08	54.34	55.42				15.4	$50.9b	2.99%			
easystockalterts	dd	-1.13%	54.80	54.83	-0.62	4875218	55.08	54.34	55.42	56.88	35.26		15.35				3.57	
eresearch-fidelity-com	dd	-1.12%	54.8000	54.8300	-0.6200	4,875,218	55.0800	54.3400	55.4200	57.0000	35.6100	928,707,000	15.44	$51.47b	2.96%	$0.410000		
finance-abc7-com	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
finance-abc7chicago-com	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
financial-content	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
finapps-forbes-com	dd	-1.1%	$54.80	54.83	-0.62	4,875,742	55.08	54.34	55.42	57.00	35.61	929 mil	15.3	51 bil	3.0	1.64	3.58	
finviz	dd	-1.12%	54.80			4,870,300			55.42	-3.15%	59.12%	928.71m	15.48	51.47b		1.64	3.58	
fool	dd	-1.24%	$54.73	$54.83	-0.69	4,618,025	$55.08	$54.34	$55.42	$57.00	$35.61		15.50	$50.83b	4.90%	1.64		
foxbusiness	dd		$54.80		-0.62	5,121,096			$55.42									
google-finance	dd	(-1.12%)	54.80	54.83	-0.62	4.88m	55.08	54.34		57.00	35.61	928.71m	15.30	50.89b	2.99	0.41	3.58	
howthemarketworks	dd	-1.137%	54.79	54.83	-0.63	4,870,900	55.08	54.34	55.42									
hpcwire	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
insidestocks	dd	-1.25%	54.73	55.00	-0.69	3665990	55.08	54.34					price earnings ratio: 15.25					
investopedia	dd	-1.23 %	$54.74	54.83	-0.68				55.42									
investorguide	dd	-1.12%	54.80	54.84	-0.62		55.07	54.381		57.00	33.73		15.49	50.893b			3.577	
marketintellisearch	dd	-1.12 %	$54.80	$54.74	-0.62	5055.70k	$55.08	$54.34	$55.42			928.71m	15.48	51.47b	2.96 %		3.58	
marketwatch	dd	-1.12%	$54.83	open: 54.83	-0.62	75,027	$55.08	$54.34	$55.42	$57.00	$35.61		28.44	$51.86b	2.99%	0.41	1.93	
minyanville	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
msn-money	dd	-1.12%	54.80	54.83	-0.62	4.88 mil	55.08	54.34	55.42	57.00	35.61	928.71 mil	15.39	51.47 bil	2.96%	1.64	3.58	
nasdaq-com	dd	1.15%	$ 54.78		0.64	4,667,391	$ 55.08	$ 54.34	$ 55.42	$ 57	$ 35.61	928,707,000	15.3	$ 50,874,569,460	2.96 %	$1.640000	$ 3.58	
optimum	dd	-1.21%	54.75 ( 3:55 pm edt)	54.83	-0.67	4,650,315	55.08	54.34	55.42	56.88	35.26	928.71m	15.3	50.8b	3.00	1.64	3.57	
paidcontent	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
pc-quote	dd	-1.12%	54.8	54.83	-0.62	5,121,696	55.08	54.34	55.42	57.00	35.61	939,214,234	15.56742	51,468,940,000		0.41		
personal-wealth-biz	dd	-1.12%	54.80	54.84	-0.62	5,116,178	55.08	54.34	55.42	57.00	33.73		15.49		2.96	1.64	3.577	
predictwallstreet	dd	-1.12%	54.80		-0.62	4,875,218												
raymond-james	dd	-1.12	54.80	54.83	-0.62	4,875,518	55.08	54.34	54.80	57.00	35.61		15.14				3.62	
renewable-energy-world	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
screamingmedia	dd	-1.12%	$	open: 54.83	-0.62	75,027	$55.08	$54.34	$55.42	$57.00	$35.61		28.44	$51.86b	2.99%	0.41	1.93	
scroli	dd	-1.12%	dd 54.80	54.83	-0.62	4,525,241	55.08	54.34	55.42	57.00	35.61		15.30				3.58	
simple-stock-quotes	dd	-1.12%	last trade: 54.80		change: -0.620								p/e ratio: 15.49					
smartmoney	dd	(-1.12%)	54.80	$54.83	-0.62	4,875,218	$55.08	$54.34	$55.42	$57.00	$35.61			51,468,900	2.96%	$0.41		
stocknod	dd	-1.119%	54.80 usd	54.83	-0.6200	4,875,218	55.08	54.34	55.42	56.88	35.61	928,707,000						
stockpickr	dd	-1.12%	$54.80 -0.62 | -1.12%	54.83	-0.62	4.68m	55.08	54.34	55.42	57.00	35.61							
stocksmart	dd	%	$51.625	49.61		496,957	53.14	51.46										
stocktwits	dd	-0.92%	54.91		-0.51													
streetinsider-com	dd	1.12%	54.80	$54.83	-0.62	4,875,218	$55.08	$54.34	$55.42	$56.88	$35.26		15.35				$3.57	
thecramerreport	dd		55.42	55.03	-0.42	5662348	55.46	54.66										
thestree	dd	-1.12%	$54.8	54.83	-0.62	4679705	55.08	54.34	55.42	-57.0	35.61	9.28707e8		5.185899888e10				
tickerspy	dd	-1.12%	$54.80	54.83	-0.62	4,875,218	55.08	54.34	55.42	57.00	35.61		15.6	51.3b	2.96%	$0.41		
tmx-quotemedia	dd	-1.12%	54.800	54.830	-0.620	5,121,396	55.080	54.340	55.420	57.000	35.610	928,707,000	15.50	50,893,143,600	2.959	0.410 usd	3.57	
updown	dd	-1.12%	$54.80	$54.83	-$0.62	4,875,518	$55.08	$54.34	$55.42	$57.00	$35.61	928.70b	15.19	$51.46b			3.65	
wallstreetsurvivor	dd	-1.14%	54.79	54.83	-0.63	4,870,900	55.08	54.34		57.00	38.71		15.50	$51b	3.00%	1.64 -	3.28	
yahoo-finance	dd	1.12%	54.80	54.84	0.62	4,870,300	55.08	54.34	55.42	57.00	35.61		15.32	50.89b	3.00%	1.64	3.58	
ycharts-com	dd	-0.92%	54.91		-0.51					57.00	35.61		15.42	50.87b	3.33%		3.56	
zacks	dd	(-1.12%)	54.80		-0.62	vol.  4,875,518	55.08	54.34		57.00	35.26		15.44	51.47 b	2.96	1.64	3.59	
advfn	slrc	-1.20	24.74	24.88	-0.3	162533	24.96	24.72										
barchart	slrc	-1.20%	24.74	24.88	-0.30	+34.60	24.96	24.72	25.04	25.32	16.91							
barrons	slrc	1.20%	24.74	24.88	-0.30	162,533	24.96	24.72				33.26 million		$915.60 million	9.70%	$0.6		
bloomberg	slrc	-1.198%	24.740	24.880	-0.300	162,533	24.960	24.720		25.93	18.75	36.478mil	5.700	902.456mil	9.693	0.600 regular cash	4.340	
boston-com	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
bostonmerchant	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
business-insider	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
chron	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
cio-com	slrc	-1.20%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607	6.633	902m	9.6	2.4		
cnn-money	slrc	-1.20%	24.74	24.88	-0.30	162,533	24.96	24.72	25.04				6.6	$902.5m	9.70%			
easystockalterts	slrc	-1.21%	24.74	24.88	-0.30	162533	24.96	24.72	25.04	25.93	18.75		6.63				3.73	
eresearch-fidelity-com	slrc	-1.20%	24.7400	24.8800	-0.3000	162,533	24.9600	24.7200	25.0400	25.9300	18.7500	36,478,000	6.73	$913.41m	9.58%	$0.600000		
finance-abc7-com	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
financial-content	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	-1.2%	$24.74	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75	36 mil	6.7	902 mil	9.7	2.40	3.72	
finviz	slrc	-1.20%	24.74			162,533			25.04	-2.27%	46.31%	36.48m	6.73	913.46m		2.40	3.72	
fool	slrc	-1.20%	$24.74	$24.88	-0.30	159,123	$24.96	$24.72	$25.04	$25.93	$18.75		6.70	$902.46m		2.40		
foxbusiness	slrc		$24.74		-0.30	162,533			$25.04									
google-finance	slrc	(-1.20%)	24.74	24.88	-0.30	162,533.00	24.96	24.72		25.93	18.75	36.45m	6.65	901.71m			3.72	
howthemarketworks	slrc	-1.198%	24.74	24.88	-0.3	159,523	24.96	24.72	25.04									
hpcwire	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
insidestocks	slrc	-1.20%	24.74	24.88	-0.30	162533	24.96	24.72										
investopedia	slrc	-1.20 %	$24.74	24.88	-0.30				25.04									
investorguide	slrc	-1.20%	24.74	24.88	-0.30		24.96	24.72		25.93	18.75		6.65	902.4m			3.767	
marketintellisearch	slrc	-1.2 %	$24.74	$24.88	-0.30	157.00k	$24.96	$24.72	$25.04			36.48m	6.73	0.91b	9.58 %		3.72	
marketwatch	slrc	-1.20%	$24.74	open: 24.88	-0.30	3,510	$24.96	$24.72	$25.04	$25.93	$18.75		6.98	$915.60m	9.70%	0.60	3.54	
minyanville	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
msn-money	slrc	-1.20%	24.74	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75	36.48 mil	6.65	913.4 mil	9.58%	2.40	3.72	
nasdaq-com	slrc	1.2%	$ 24.74	$ 24.88	0.30	162,533	$ 24.96	$ 24.72	$ 25.04	$ 25.93	$ 18.75	36,478,000	6.65	$ 902,465,720			$ 3.72	
optimum	slrc	-1.20%	24.74 ( 4:00 pm edt)	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75	36.48m	6.6	902.5m	9.70	2.40	3.73	
paidcontent	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
pc-quote	slrc	-1.20%	24.74	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75	36,920,335	6.73118	913,409,000		0.6		
personal-wealth-biz	slrc	-1.20%	24.74	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75		6.65		9.58	2.40	3.767	
predictwallstreet	slrc	-1.20%	24.74		-0.30	162,533												
raymond-james	slrc	-1.20	24.74	24.88	-0.30	162,533	24.96	24.72	24.74	25.93	18.75		6.65				3.72	
renewable-energy-world	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
screamingmedia	slrc	-1.20%	$	open: 24.88	-0.30	3,510	$24.96	$24.72	$25.04	$25.93	$18.75		6.98	$915.60m	9.70%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	-1.20%	last trade: 24.74		change: -0.300								p/e ratio: 6.65					
smartmoney	slrc	(-1.20%)	24.74	$24.88	-0.30	162,533	$24.96	$24.72	$25.04	$25.93	$18.75			913,400	9.58%	$0.60		
stocknod	slrc	-1.198%	24.74 usd	24.88	-0.3000	162,533	24.96	24.72	25.04	25.93	18.75	36,477,607						
stockpickr	slrc	-1.20%	$24.74 -0.30 | -1.20%	24.88	-0.30	162.53k	24.96	24.72	25.04	25.93	18.75							
stocksmart	slrc	%	$24.25	25.01		5,757	24.75	24.25										
stocktwits	slrc	-1.24%	24.73		-0.31													
streetinsider-com	slrc	1.2%	24.74	$24.88	-0.3	162,533	$24.96	$24.72	$25.04	$25.93	$18.75		6.63				$3.73	
thecramerreport	slrc		24.74	24.88	-0.30	162533	24.96	24.72										
thestree	slrc	-1.2%	$24.74	24.88	-0.3	162533	24.96	24.72	25.04	-25.93	18.75	3.6477607e7		9.15587936e8				
tickerspy	slrc	-1.20%	$24.74	24.88	-0.30	162,533	24.96	24.72	25.04	25.93	18.75		6.7	911.0m	9.58%	$0.60		
tmx-quotemedia	slrc	-1.20%	24.740	24.880	-0.300	162,533	24.960	24.720	25.040	25.930	18.750	36,477,607	6.70	902,455,997	9.585	0.600 usd	3.73	
updown	slrc	-1.20%	$24.74	$24.88	-$0.30	157,929	$24.96	$24.72	$25.04	$25.93	$18.75	36.47b	6.65	$913m			3.77	
wallstreetsurvivor	slrc	-1.20%	24.74	24.88	-0.30	159,523	24.96	24.72		25.93	18.75		6.70	$913m	9.60%	1.80 -	4.27	
yahoo-finance	slrc	1.20%	24.74	24.88	0.30	162,533	24.96	24.72	25.04	25.93	18.75		6.57	902.44m	9.60%	2.40	3.77	
ycharts-com	slrc	-1.28%	24.73		-0.32					25.93	18.75		6.65	899.68m	9.72%		3.72	
zacks	slrc	(-1.20%)	24.74		-0.30	vol.  162,533	24.96	24.72		25.93	18.75		11.54	913.41 m	9.58	2.40	2.17	
advfn	dk	-1.10	16.16	16.12	-0.18	222470	16.16	15.62										
barchart	dk	-1.10%	16.16	15.99	-0.18	222,470	16.16	15.62	16.34	16.57	6.15		73.77	$879.59 m	0.92%	$0.15	-0.89	
barrons	dk	1.10%	16.16	16.12	-0.18	221,297	16.16	15.62				54.26 million		$937.69 million	0.93%	$0.04		
bloomberg	dk	-1.102%	16.160	16.120	-0.180	222,470	16.160	15.620		16.57	6.22	57.775mil		933.644mil	0.929	0.038 regular cash	-0.210	
boston-com	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
bostonmerchant	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
business-insider	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
chron	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
cio-com	dk	-1.10%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004		934m	0.9	0.15		
cnn-money	dk	-1.10%today&rsquo;s change	16.16data as of 4:00pm et	16.12	-0.18	221,297	16.16	15.62	16.34				nm	$933.6m	0.93%			
easystockalterts	dk	-1.12%	16.16	16.12	-0.18	222470	16.16	15.62	16.34	16.57	6.22						-0.89	
eresearch-fidelity-com	dk	-1.10%	16.1600	16.1200	-0.1800	222,470	16.1600	15.6200	16.3400	16.5700	6.2200	57,775,000	nm	$944.04m	0.92%	$0.037500		
finance-abc7-com	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
finance-abc7chicago-com	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
financial-content	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
finapps-forbes-com	dk	-1.1%	$16.16	16.12	-0.18	222,470	16.16	15.62	16.34	16.57	6.22	58 mil		934 mil	0.9	0.15		
finviz	dk	-1.10%	16.16			222,470			16.34	-2.47%	162.71%	57.78m		944.13m		0.15	-0.90	
fool	dk	-1.10%	$16.16	$16.12	-0.18	222,470	$16.16	$15.62	$16.34	$16.57	$6.22		0.00	$933.64m	2.10%	0.15		
foxbusiness	dk		$16.16		-0.18	222,977			$16.34									
google-finance	dk	(-1.10%)	16.16	16.12	-0.18	222,470.00	16.16	15.62		16.57	6.22	57.78m		933.64m	0.93	0.04	-0.90	
howthemarketworks	dk	-1.102%	16.16	16.12	-0.18	221,297	16.16	15.62	16.34									
hpcwire	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
insidestocks	dk	-1.10%	16.16	15.99	-0.18	221297	16.16	15.62					price earnings ratio: 57.71					
investopedia	dk	-1.10 %	$16.16	16.12	-0.18				16.34									
investorguide	dk	-1.22%	16.14	16.12	-0.20		16.15	15.65		15.30	6.18			932.5m			-0.898	
marketintellisearch	dk	-1.1 %	$16.16	$16.12	-0.18	219.10k	$16.16	$15.62	$16.34			57.78m	0.00	0.94b	0.92 %		-0.90	
marketwatch	dk	-1.10%	$16.16	open: 16.12	-0.18	1,173	$16.16	$15.62	$16.34	$16.57	$6.22			$937.69m	0.93%	0.04		
minyanville	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
msn-money	dk	-1.10%	16.16	16.12	-0.18	222,470	16.16	15.62	16.34	16.57	6.22	57.78 mil	-17.96	944.04 mil	0.92%	0.15	-0.90	
nasdaq-com	dk	1.1%	$ 16.16		0.18	222,470	$ 16.16	$ 15.62	$ 16.34	$ 16.57	$ 6.22	57,775,000		$ 933,644,000	0.92 %	$0.150000	$ -0.89	
optimum	dk	-1.10%	16.16 ( 4:15 pm edt)	16.12	-0.18	222,470	16.16	15.62	16.34	16.57	6.22	57.78m		933.6m	0.93	0.15	-0.89	
paidcontent	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
pc-quote	dk	-1.10%	16.16	16.12	-0.18	222,470	16.16	15.62	16.34	16.57	6.22	58,418,533	-18.15556	944,044,000		0.0375		
personal-wealth-biz	dk	-1.10%	16.16	16.12	-0.18	222,977	16.16	15.62	16.34	15.30	6.18				0.93	0.152	-0.898	
predictwallstreet	dk	-1.10%	16.16		-0.18	222,470												
raymond-james	dk	-1.10	16.16	16.12	-0.18	222,470	16.16	15.62	16.16	16.57	6.22						-0.89	
renewable-energy-world	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
screamingmedia	dk	-1.10%	$	open: 16.12	-0.18	1,173	$16.16	$15.62	$16.34	$16.57	$6.22			$937.69m	0.93%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	-1.10%	last trade: 16.16		change: -0.180													
smartmoney	dk	(-1.10%)	16.16	$16.12	-0.18	222,470	$16.16	$15.62	$16.34	$16.57	$6.22			944,000	0.92%	$0.04		
stocknod	dk	-1.102%	16.16 usd	16.12	-0.1800	222,470	16.16	15.62	16.34	16.57	6.220	57,775,004						
stockpickr	dk	-1.10%	$16.16 -0.18 | -1.10%	16.12	-0.18	222.47k	16.16	15.62	16.34	16.57	6.22							
stocksmart	dk	%	$14.465	7.32		34,806	15.19	14.43										
stocktwits	dk	-1.16%	16.15		-0.19													
streetinsider-com	dk	1.1%	16.16	$16.12	-0.18	222,470	$16.16	$15.62	$16.34	$16.57	$6.22						$-0.89	
thecramerreport	dk		16.16	16.12	-0.18	222470	16.16	15.62										
thestree	dk	-1.1%	$16.16	16.12	-0.18	222470	16.16	15.62	16.34	-16.57	6.22	5.7775004e7		9.37688315e8				
tickerspy	dk	-1.10%	$16.16	16.12	-0.18	222,470	16.16	15.62	16.34	16.57	6.22		-18.2	889.8m	0.92%	$0.04		
tmx-quotemedia	dk	-1.10%	16.160	16.120	-0.180	222,977	16.160	15.620	16.340	16.570	6.220	57,775,004		933,644,065	0.918	0.038 usd	-0.89	
updown	dk	-1.10%	$16.16	$16.12	-$0.18	221,297	$16.16	$15.62	$16.34	$16.57	$6.22	57.77b		$944m			-0.90	
wallstreetsurvivor	dk	-1.10%	16.16	16.12	-0.18	221,297	16.16	15.62		16.57	6.22			$944m	0.90%	0.15 -	-1.47	
yahoo-finance	dk	1.10%	16.16	16.12	0.18	222,470	16.16	15.62	16.34	16.57	6.22			933.64m	0.90%	0.15	-0.90	
ycharts-com	dk	-1.16%	16.15		-0.19					16.55	6.22			879.04m	1.01%		-0.90	
zacks	dk	(-1.10%)	16.16		-0.18	vol.  222,470	16.16	15.62		16.57	6.22		74.27	944.04 m	0.92	0.15	.22	
advfn	ngpc	-4.74	8.64	8.93	-0.43	79924	9.01	8.61										
barchart	ngpc	-4.74%	8.64	9.00	-0.43	+16.50	9.01	8.61	9.07	10.26	6.77							
barrons	ngpc	4.74%	8.64	8.93	-0.43	78,138	9.01	8.61				21.63 million		$190.76 million	8.33%	$0.18		
bloomberg	ngpc	-4.741%	8.640	8.930	-0.430	79,924	9.010	8.610		10.89	7.32	21.628mil	57.600	186.868mil	8.218	0.180 regular cash	0.150	
boston-com	ngpc	-4.741%	8.640 usd	8.930	-0.4300	79,924	9.010	8.610	9.070	10.89	7.320	21,628,202						
bostonmerchant	ngpc	-4.741%	8.640 usd	8.930	-0.4300	79,924	9.010	8.610	9.070	10.89	7.320	21,628,202						
business-insider	ngpc	-4.741%	8.640 usd	8.930	-0.4300	79,924	9.010	8.610	9.070	10.89	7.320	21,628,202						
chron	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
cio-com	ngpc	-4.74%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202	86.40	187m	7.9	0.72		
cnn-money	ngpc	-4.74%today&rsquo;s change	8.64data as of 3:59pm et	8.93	-0.43	78,138	9.01	8.61	9.07				86.4	$186.9m	8.33%			
easystockalterts	ngpc	-4.82%	8.64	8.93	-0.43	78138	9.01	8.61	9.07	10.89	7.32		86.40				0.10	
eresearch-fidelity-com	ngpc	-4.74%	8.6400	8.9300	-0.4300	78,138	9.0100	8.6100	9.0700	10.8900	7.3200	21,628,000	90.70	$196.17m	7.94%	$0.180000		
finance-abc7-com	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
finance-abc7chicago-com	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
financial-content	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
finapps-forbes-com	ngpc	-4.7%	$8.64	8.93	-0.43	78,138	9.01	8.61	9.07	10.89	7.32	22 mil	86.4	187 mil	8.2	0.71	0.10	
finviz	ngpc	-4.74%	8.64			78,138			9.07	-15.73%	27.65%	21.63m	90.70	196.18m		0.72	0.10	
fool	ngpc	-4.74%	$8.64	$8.93	-0.43	78,138	$9.01	$8.61	$9.07	$10.89	$7.32		90.70	$186.87m	8.00%	0.72		
foxbusiness	ngpc		$8.64		-0.43	79,924			$9.07									
google-finance	ngpc	(-4.74%)	8.64	8.93	-0.43	78,138.00	9.01	8.61		10.89	7.32	21.63m	84.69	186.87m	8.33	0.18	0.10	
howthemarketworks	ngpc	-4.741%	8.64	8.93	-0.43	78,138	9.01	8.61	9.07									
hpcwire	ngpc	-4.741%	8.640 usd	8.930	-0.4300	79,924	9.010	8.610	9.070	10.89	7.320	21,628,202						
insidestocks	ngpc	-4.74%	8.64	9.00	-0.43	73764	9.01	8.61					price earnings ratio: 14.90					
investopedia	ngpc	-4.74 %	$8.64	8.93	-0.43				9.07									
investorguide	ngpc	-4.85%	8.63	9.00	-0.44		9.01	8.68		10.89	6.91		88.92	186.6m			0.102	
marketintellisearch	ngpc	-4.74 %	$8.64	$9.00	-0.43	77.10k	$9.01	$8.61	$9.07			21.63m	90.70	0.20b	7.94 %		0.10	
marketwatch	ngpc	-4.74%	$8.64	open: 8.93	-0.43	1,786	$9.01	$8.61	$9.07	$10.89	$7.32		84.71	$190.76m	8.33%	0.18	0.10	
minyanville	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
msn-money	ngpc	-4.74%	8.64	8.93	-0.43	78,138	9.01	8.61	9.07	10.89	7.32	21.63 mil	86.40	196.17 mil	7.94%	0.72	0.10	
nasdaq-com	ngpc	4.74%	$ 8.64	$ 8.93	0.43	78,138	$ 9.01	$ 8.61	$ 9.07	$ 10.89	$ 7.32	21,628,000	48	$ 186,865,920	7.94 %	$0.720000	$ 0.18	
optimum	ngpc	-4.74%	8.64 ( 4:00 pm edt)	8.93	-0.43	78,138	9.01	8.61	9.07	10.89	7.32	21.63m	86.4	186.9m	8.33	0.72	0.10	
paidcontent	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
pc-quote	ngpc	-4.74%	8.64	8.93	-0.43	79,924	9.01	8.61	9.07	10.89	7.32	22,704,398	90.7	196,166,000		0.18		
personal-wealth-biz	ngpc	-4.74%	8.64	9.00	-0.43	79,924	9.01	8.61	9.07	10.89	6.91		88.92		7.72	0.70	0.102	
predictwallstreet	ngpc	-4.74%	8.64		-0.43	78,138												
raymond-james	ngpc	-4.74	8.64	8.93	-0.43	78,138	9.01	8.61	8.64	10.89	7.32		86.40				0.10	
renewable-energy-world	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
screamingmedia	ngpc	-4.74%	$	open: 8.93	-0.43	3,610	$9.01	$8.61	$9.07	$10.89	$7.32		84.71	$190.76m	8.33%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	-4.74%	last trade: 8.64		change: -0.430								p/e ratio: 88.92					
smartmoney	ngpc	(-4.74%)	8.64	$8.93	-0.43	78,138	$9.01	$8.61	$9.07	$10.89	$7.32			196,200	7.94%	$0.18		
stocknod	ngpc	-4.741%	8.640 usd	8.930	-0.4300	78,138	9.010	8.610	9.070	10.89	7.320	21,628,202						
stockpickr	ngpc	-4.74%	$8.64 -0.43 | -4.74%	8.93	-0.43	78.14k	9.01	8.61	9.07	10.89	7.32							
stocksmart	ngpc	%	$7.77	9.27		5,297	8.03	7.77										
stocktwits	ngpc	-4.63%	8.65		-0.42													
streetinsider-com	ngpc	4.74%	8.64	$8.93	-0.43	78,138	$9.01	$8.61	$9.07	$10.89	$7.32		86.40				$0.10	
thecramerreport	ngpc		8.64	9.00	-0.43	78138	9.01	8.61										
thestree	ngpc	-4.74%	$8.64	9.07	-0.43	78138	9.01	8.61	7.32 -10.89									
tickerspy	ngpc	-4.74%	$8.64	8.93	-0.43	78,138	9.01	8.61	9.07	10.89	7.32		90.7	196.1m	7.94%	$0.18		
tmx-quotemedia	ngpc	-4.74%	8.640	8.930	-0.430	79,924	9.010	8.610	9.070	10.890	7.320	21,628,202	90.70	186,867,665	7.938	0.180 usd	0.10	
updown	ngpc	-4.74%	$8.64	$8.93	-$0.43	78,138	$9.01	$8.61	$9.07	$10.89	$7.32	21.62b	18.51	$196m			0.49	
wallstreetsurvivor	ngpc	-4.74%	8.64	8.93	-0.43	78,138	9.01	8.61		10.89	7.40		90.70	$196m	7.90%	0.69 -	0.49	
yahoo-finance	ngpc	4.74%	8.64	9.00	0.43	78,138	9.01	8.61	9.07	10.89	7.32		84.71	186.87m	7.90%	0.72	0.10	
ycharts-com	ngpc	-4.63%	8.65		-0.42					10.89	7.32			187.10m	9.12%			
zacks	ngpc	(-4.74%)	8.64		-0.43	vol.  78,138	9.01	8.61		10.89	7.32		15.64	196.17 m	7.94	0.72	.58	
advfn	pcar	-3.44	50.45	51.74	-1.8	3999147	51.83	49.99										
barchart	pcar	-3.44%	50.45	51.74	-1.80	3,351,733	51.83	49.99	52.25	58.48	39.29		33.79	$18.44 b	0.9%	$0.48	+1.59	
barrons	pcar	3.44%	50.45	51.74	-1.80	3.999m	51.83	49.99				366.20 million		$19.51 billion	0.95%	$0.12		
bloomberg	pcar	-3.445%	50.450	51.740	-1.800	3,961,636	51.830	49.990		58.75	39.56	365.469mil	32.134	18,437.910mil	1.493	0.180 regular cash	1.570	
boston-com	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
bostonmerchant	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
business-insider	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
chron	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
cio-com	pcar	-3.44%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969	31.73	18b	0.9	0.48		
cnn-money	pcar	-3.44%	50.45	51.74	-1.80	3,999,147	51.83	49.99	52.25				31.7	$18.4b	0.95%			
easystockalterts	pcar	-3.48%	50.45	51.74	-1.80	3997478	51.83	49.99	52.25	58.75	39.77		31.73				1.59	
eresearch-fidelity-com	pcar	-3.44%	50.4500	51.7400	-1.8000	3,999,147	51.8300	49.9900	52.2500	58.7500	39.7700	365,469,000	32.86	$19.10b	0.92%	$0.120000		
finance-abc7-com	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
finance-abc7chicago-com	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
financial-content	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
finapps-forbes-com	pcar	-3.4%	$50.45	51.74	-1.80	3,999,147	51.83	49.99	52.25	58.75	39.77	365 mil	31.7	18 bil	1.0	0.48	1.59	
finviz	pcar	-3.44%	50.45			3,998,360			52.25	-13.72%	28.42%	365.47m	32.86	19.10b		0.48	1.59	
fool	pcar	-3.44%	$50.45	$51.74	-1.80	3,999,147	$51.83	$49.99	$52.25	$58.75	$39.77		32.90	$18.44b	1.00%	0.48		
foxbusiness	pcar		$50.45		-1.80	4,103,555			$52.25									
google-finance	pcar	(-3.44%)	50.45	51.74	-1.80	4.00m	51.83	49.99		58.75	39.77	365.47m	31.75	18.44b	0.95	0.12	1.59	
howthemarketworks	pcar	-3.445%	50.45	51.74	-1.8	3,997,478	51.83	49.99	52.25									
hpcwire	pcar	-3.445%	50.45 usd	51.74	-1.800	4,008,978	51.83	49.99	52.25	58.75	39.77	365,468,969						
insidestocks	pcar	-3.44%	50.45	51.74	-1.80	3234786	51.83	49.99					price earnings ratio: 31.73					
investopedia	pcar	-3.44 %	$50.45	51.74	-1.80				52.25									
investorguide	pcar	-3.43%	50.46	51.60	-1.79		51.83	50.04		58.75	38.50		32.86	18.442b			1.59	
marketintellisearch	pcar	-3.44 %	$50.45	$51.60	-1.80	3947.80k	$51.83	$49.99	$52.25			365.47m	32.86	19.10b	0.92 %		1.59	
marketwatch	pcar	-3.44%	$50.45	open: 51.74	-1.80	24,989	$51.83	$49.99	$52.25	$58.75	$39.77		31.80	$19.51b	0.95%	0.12	1.59	
minyanville	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
msn-money	pcar	-3.44%	50.45	51.74	-1.80	4 mil	51.83	49.99	52.25	58.75	39.77	365.47 mil	31.73	19.1 bil	0.92%	0.48	1.59	
nasdaq-com	pcar	3.44%	$ 50.45	$ 51.60	1.80	3,999,147	$ 51.83	$ 49.99	$ 52.25	$ 58.75	$ 39.77	365,469,000	31.73	$ 18,437,911,050	0.92 %	$0.480000	$ 1.59	
optimum	pcar	-3.44%	50.45 ( 4:00 pm edt)	51.74	-1.80	3,991,159	51.83	49.99	52.25	58.75	39.77	365.47m	31.7	18.4b	0.95	0.48	1.59	
paidcontent	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
pc-quote	pcar	-3.45%	50.45	51.74	-1.80	4,114,450	51.83	49.99	52.25	58.75	39.77	378,508,543	32.86164	19,095,756,000		0.12		
personal-wealth-biz	pcar	-3.44%	50.45	51.60	-1.80	4,102,768	51.83	49.99	52.25	58.75	38.50		32.86		1.44	0.75	1.59	
predictwallstreet	pcar	-3.45%	50.45		-1.80	3,999,147												
raymond-james	pcar	-3.44	50.45	51.74	-1.80	3,999,147	51.83	49.99	50.45	58.75	39.77		31.73				1.59	
renewable-energy-world	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
screamingmedia	pcar	-3.44%	$	open: 51.74	-1.80	24,989	$51.83	$49.99	$52.25	$58.75	$39.77		31.80	$19.51b	0.95%	0.12	1.59	
scroli	pcar	-3.44%	pcar 50.45	51.74	-1.80	3,505,848	51.83	49.99	52.25	58.75	39.77		31.75				1.59	
simple-stock-quotes	pcar	-3.44%	last trade: 50.45		change: -1.800								p/e ratio: 32.86					
smartmoney	pcar	(-3.44%)	50.45	$51.74	-1.80	3,999,147	$51.83	$49.99	$52.25	$58.75	$39.77			19,095,800	0.92%	$0.12		
stocknod	pcar	-3.445%	50.45 usd	51.74	-1.800	3,997,478	51.83	49.99	52.25	58.75	39.77	365,468,969						
stockpickr	pcar	-3.44%	$50.45 -1.80 | -3.44%	51.74	-1.80	4.00m	51.83	49.99	52.25	58.75	39.77							
stocksmart	pcar	%	$47.63	57.33		481,154	50.02	47.59										
stocktwits	pcar	-3.44%	50.45		-1.80													
streetinsider-com	pcar	3.44%	50.45	$51.74	-1.8	3,997,478	$51.83	$49.99	$52.25	$58.75	$39.77		31.73				$1.59	
thecramerreport	pcar		52.25	52.59	-1.14	2937525	52.75	51.91										
thestree	pcar	-3.44%	$50.45	51.74	-1.8	3999147	51.83	49.99	52.25	-58.75	39.77	3.65468969e8		1.9512388255e10				
tickerspy	pcar	-3.44%	$50.45	51.74	-1.80	3,999,147	51.83	49.99	52.25	58.75	39.77		32.9	19.0b	0.92%	$0.12		
tmx-quotemedia	pcar	-3.45%	50.450	51.740	-1.800	4,103,155	51.830	49.990	52.250	58.750	39.770	365,468,969	32.90	18,437,909,486	1.493	0.120 usd	1.59	
updown	pcar	-3.44%	$50.45	$51.60	-$1.80	3,999,047	$51.83	$49.99	$52.25	$58.75	$39.77	365.46b	32.76	$19.09b			1.59	
wallstreetsurvivor	pcar	-3.44%	50.45	51.74	-1.80	3,997,478	51.83	49.99		58.75	39.77		32.90	$19b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	3.44%	50.45	51.60	1.80	3,998,360	51.83	49.99	52.25	58.75	39.77		31.73	18.44b	0.90%	0.48	1.59	
ycharts-com	pcar	-3.43%	50.45		-1.79					58.75	39.77		31.73	18.44b	1.04%		1.59	
zacks	pcar	(-3.44%)	50.45		-1.80	vol.  3,999,147	51.83	49.99		58.75	39.77		33.07	19.10 b	0.92	0.48	1.58	
advfn	dm	-0.57	8.73	8.69	-0.05	168946	8.83	8.58										
barchart	dm	-0.57%	8.73	8.69	-0.05	168,946	8.83	8.58	8.78	15.00	8.19		9.11	$266.18 m			+0.88	
barrons	dm	0.57%	8.73	8.69	-0.05	165,658	8.83	8.58				30.31 million		$268.46 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-0.569%	8.730	8.690	-0.050	168,946	8.830	8.580		15.00	8.19	30.369mil	9.287	265.122mil			0.940	
boston-com	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
bostonmerchant	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
business-insider	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
chron	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
cio-com	dm	-0.57%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011	9.489	265m				
easystockalterts	dm	-0.58%	8.73	8.69	-0.05	168946	8.83	8.58	8.78	15.00	8.19		9.49				0.92	
eresearch-fidelity-com	dm	-0.57%	8.7300	8.6900	-0.0500	168,946	8.8300	8.5800	8.7800	15.0000	8.1900	30,369,000	9.34	$266.64m				
finance-abc7-com	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
financial-content	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
finapps-forbes-com	dm	-0.6%	$8.73	8.69	-0.05	168,946	8.83	8.58	8.78	15.00	8.19	30 mil	10.0	265 mil	0.0	0.00	0.87	
finviz	dm	-0.57%	8.73			168,946			8.78	-41.80%	6.59%	30.37m	9.54	266.65m			0.92	
fool	dm	-0.57%	$8.73	$8.69	-0.05	165,658	$8.83	$8.58	$8.78	$15.00	$8.19		9.10	$265.12m				
foxbusiness	dm		$8.73		-0.05	170,030			$8.78									
google-finance	dm	(-0.57%)	8.73	8.69	-0.05	168,946.00	8.83	8.58		15.00	8.19	30.37m	9.47	265.12m			0.92	
howthemarketworks	dm	-0.569%	8.73	8.69	-0.05	165,658	8.83	8.58	8.78									
hpcwire	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
insidestocks	dm	-0.57%	8.73	8.69	-0.05	165658	8.83	8.58					price earnings ratio: 9.92					
investopedia	dm	-0.57 %	$8.73	8.69	-0.05				8.78									
investorguide	dm	-0.57%	8.73	8.69	-0.05		8.73	8.68		15.00	8.95		9.54	262.3m			0.92	
marketintellisearch	dm	-0.57 %	$8.73	$8.69	-0.05	142.00k	$8.83	$8.58	$8.78			30.37m	9.54	0.27b	0.0 %		0.92	
marketwatch	dm	-0.57%	$8.73	open: 8.69	-0.05	4,648	$8.83	$8.58	$8.78	$15.00	$8.19			$268.46m				
minyanville	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
msn-money	dm	-0.57%	8.73	8.69	-0.05	168,946	8.83	8.58	8.78	15.00	8.19	30.37 mil	9.92	266.64 mil			0.92	
nasdaq-com	dm	0.57%	$ 8.73		0.05	168,946	$ 8.83	$ 8.58	$ 8.78	$ 15	$ 8.19	30,369,000	9.92	$ 265,121,370			$ 0.88	
optimum	dm	-0.57%	8.73 ( 4:15 pm edt)	8.69	-0.05	168,946	8.83	8.58	8.78	15.00	8.19	30.37m	9.5	265.1m			0.92	
paidcontent	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
pc-quote	dm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dm	-0.57%	8.73	8.69	-0.05	170,030	8.83	8.58	8.78	15.00	8.95		9.54			0.00	0.92	
predictwallstreet	dm	-0.57%	8.73		-0.05	168,946												
raymond-james	dm	-0.57	8.73	8.69	-0.05	168,946	8.83	8.58	8.73	15.00	8.19		9.19				0.95	
renewable-energy-world	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
screamingmedia	dm	-0.57%	$	open: 8.69	-0.05	4,648	$8.83	$8.58	$8.78	$15.00	$8.19			$268.46m				
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-0.57%	last trade: 8.73		change: -0.050								p/e ratio: 9.54					
smartmoney	dm	(-0.57%)	8.73	$8.69	-0.05	168,946	$8.83	$8.58	$8.78	$15.00	$8.19			266,600	0.00%	$0.00		
stocknod	dm	-0.5695%	8.730 usd	8.690	-0.0500	168,946	8.830	8.580	8.780	15.00	8.190	30,369,011						
stockpickr	dm	-0.57%	$8.73 -0.05 | -0.57%	8.69	-0.05	168.95k	8.83	8.58	8.78	15.00	8.19							
stocksmart	dm	%	$9.81	14.05		4,352	10.32	9.81										
stocktwits	dm	-0.40%	8.74		-0.04													
streetinsider-com	dm	0.57%	8.73	$8.69	-0.05	168,946	$8.83	$8.58	$8.78	$15.00	$8.19		9.49				$0.92	
thecramerreport	dm		8.73	8.69	-0.05	168946	8.83	8.58										
thestree	dm	-0.57%	$8.73	8.69	-0.05	168946	8.83	8.58	8.78	-15.0	8.19	3.0369011e7		2.68462057e8				
tickerspy	dm	-0.57%	$8.73	8.69	-0.05	168,946	8.83	8.58	8.78	15.00	8.19		10.0	266.6m	0.00%	$0.00		
tmx-quotemedia	dm	-0.57%	8.730	8.690	-0.050	170,030	8.830	8.580	8.780	15.000	8.190	30,369,011	9.50	265,121,466			0.92	
updown	dm	-0.57%	$8.73	$8.69	-$0.05	164,298	$8.83	$8.58	$8.78	$15.00	$8.19	30.36b	9.93	$267m			0.88	
wallstreetsurvivor	dm	-0.57%	8.73	8.69	-0.05	165,658	8.83	8.58		15.00	8.19		9.50	$267m			1.08	
yahoo-finance	dm	0.57%	8.73	8.69	0.05	168,946	8.83	8.58	8.78	15.00	8.19		9.49	262.33m			0.92	
ycharts-com	dm	-0.40%	8.74		-0.04					15.00	8.19		9.51	266.64m	0.00%		0.92	
zacks	dm	(-0.57%)	8.73		-0.05	vol.  168,946	8.83	8.58		15.00	8.19		9.05	266.64 m	0.00	0.00	.97	
advfn	loop	-0.54	18.27	18.31	-0.1	333875	18.36	18.25										
barchart	loop	-0.54%	18.27	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73		80.00	$592.13 m			+0.34	
barrons	loop	0.54%	18.27	18.31	-0.10	332,775	18.36	18.25				42.37 million		$611.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop	-0.544%	18.270	18.310	-0.100	333,875	18.360	18.250		18.95	9.73	32.571mil	91.350	595.074mil			0.200	
boston-com	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
bostonmerchant	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
business-insider	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
chron	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
cio-com	loop	-0.54%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119	53.74	595m				
cnn-money	loop	-0.54%today&rsquo;s change	18.27data as of 4:00pm et	18.31	-0.10	331,364	18.36	18.25	18.37				53.7	$595.1m				
easystockalterts	loop	-0.55%	18.27	18.31	-0.10	333875	18.36	18.25	18.37	18.95	9.73		53.74				0.34	
eresearch-fidelity-com	loop	-0.54%	18.2700	18.3100	-0.1000	333,875	18.3600	18.2500	18.3700	18.9500	9.7300	32,571,000	54.03	$598.33m				
finance-abc7-com	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
financial-content	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
finapps-forbes-com	loop	-0.5%	$18.27	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73	33 mil	53.7	595 mil	0.0	0.00	0.34	
finviz	loop	-0.54%	18.27			332,775			18.37	-3.59%	87.77%	32.57m	52.20	595.05m			0.35	
fool	loop	-0.54%	$18.27	$18.31	-0.10	332,775	$18.36	$18.25	$18.37	$18.95	$9.73		54.10	$595.07m				
foxbusiness	loop		$18.27		-0.10	334,467			$18.37									
google-finance	loop	(-0.54%)	18.27	18.31	-0.10	333,875.00	18.36	18.25		18.95	9.73	32.57m	51.67	595.07m			0.35	
howthemarketworks	loop	-0.544%	18.27	18.31	-0.1	331,364	18.36	18.25	18.37									
hpcwire	loop	-0.5444%	18.27 usd	18.31	-0.1000	334,467	18.36	18.25	18.37	18.95	9.730	32,571,119						
insidestocks	loop	-0.54%	18.27	18.31	-0.10	333875	18.36	18.25					price earnings ratio: 44.56					
investopedia	loop	-0.54 %	$18.27	18.31	-0.10				18.37									
investorguide	loop	-0.54%	18.27	18.31	-0.10		18.36	18.25		18.95	9.73		52.34	731.0m			0.351	
marketintellisearch	loop	-0.54 %	$18.27	$18.31	-0.10	326.10k	$18.36	$18.25	$18.37			32.57m	52.49	0.60b	0.0 %		0.35	
marketwatch	loop	-0.54%	$18.27	open: 18.31	-0.10	7,489	$18.36	$18.25	$18.37	$18.95	$9.73		51.60	$611.95m			0.35	
minyanville	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
msn-money	loop	-0.54%	18.27	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73	32.57 mil	52.20	598.33 mil			0.35	
nasdaq-com	loop	0.54%	$ 18.27	$ 18.31	0.10	333,875	$ 18.36	$ 18.25	$ 18.37	$ 18.95	$ 9.73	32,571,000	53.74	$ 595,072,170			$ 0.34	
optimum	loop	-0.54%	18.27 ( 4:30 pm edt)	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73	32.57m	53.7	595.1m			0.34	
paidcontent	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
pc-quote	loop	-0.54%	18.27	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73	33,389,765	52.48571	610,031,000				
personal-wealth-biz	loop	-0.54%	18.27	18.31	-0.10	334,467	18.36	18.25	18.37	18.95	9.73		52.34			0.00	0.351	
predictwallstreet	loop	-0.54%	18.27		-0.10	333,875												
raymond-james	loop	-0.54	18.27	18.31	-0.10	333,875	18.36	18.25	18.27	18.95	9.73		49.38				0.37	
renewable-energy-world	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
screamingmedia	loop	-0.54%	$	open: 18.31	-0.10	6,897	$18.36	$18.25	$18.37	$18.95	$9.73		51.60	$611.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	-0.54%	last trade: 18.27		change: -0.100								p/e ratio: 52.34					
smartmoney	loop	(-0.54%)	18.27	$18.31	-0.10	333,875	$18.36	$18.25	$18.37	$18.95	$9.73			598,300	0.00%	$0.00		
stocknod	loop	-0.5444%	18.27 usd	18.31	-0.1000	333,875	18.36	18.25	18.37	18.95	9.730	32,571,119						
stockpickr	loop	-0.54%	$18.27 -0.10 | -0.54%	18.31	-0.10	332.78k	18.36	18.25	18.37	18.95	9.73							
stocksmart	loop	%	$18.48	10.96		96,953	18.48	18.39										
stocktwits	loop	-0.38%	18.30		-0.07													
streetinsider-com	loop	0.54%	18.27	$18.31	-0.1	333,875	$18.36	$18.25	$18.37	$18.95	$9.73		53.74				$0.34	
thecramerreport	loop		18.27	18.31	-0.10	333875	18.36	18.25										
thestree	loop	-0.54%	$18.27	18.31	-0.1	332775	18.36	18.25	18.37	-18.95	9.73	3.2571119e7		5.9930859e8				
tickerspy	loop	-0.54%	$18.27	18.31	-0.10	333,875	18.36	18.25	18.37	18.95	9.73		52.5	597.1m	0.00%	$0.00		
tmx-quotemedia	loop	-0.54%	18.270	18.310	-0.100	334,467	18.360	18.250	18.370	18.950	9.730	32,571,119	54.00	595,074,344			0.34	
updown	loop	-0.54%	$18.27	$18.31	-$0.10	325,956	$18.36	$18.25	$18.37	$18.95	$9.73	32.57b	49.65	$598m			0.37	
wallstreetsurvivor	loop	-0.54%	18.27	18.31	-0.10	331,364	18.36	18.25		18.95	9.73		54.00	$598m			0.36	
yahoo-finance	loop	0.54%	18.27	18.31	0.10	333,875	18.36	18.25	18.37	18.95	9.73		52.05	731.00m			0.35	
ycharts-com	loop	-0.38%	18.30		-0.07					18.95	9.73		52.29	593.10m	0.00%		0.35	
zacks	loop	(-0.54%)	18.27		-0.10	vol.  333,875	18.36	18.25		18.95	9.73		79.87	610.03 m	0.00	0.00	.23	
advfn	vpfg	-0.43	13.74	13.72	-0.06	86810	13.85	13.71										
barchart	vpfg	-0.43%	13.74	13.80	-0.06	78,688	13.85	13.71	13.80	14.05	8.72		0.00	$478.70 m	1.45%	$0.20	+0.57	
barrons	vpfg	0.43%	13.74	13.72	-0.06	86,810	13.85	13.71				30.13 million		$485.31 million	1.46%	$0.05		
bloomberg	vpfg	-0.435%	13.740	13.720	-0.060	86,810	13.850	13.710		14.05	8.82	34.839mil	20.728	478.695mil	1.310	0.050 regular cash	0.663	
boston-com	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
bostonmerchant	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
business-insider	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
chron	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
cio-com	vpfg	-0.43%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491	20.51	479m	1.4	0.2		
cnn-money	vpfg	-0.43%	13.74	13.72	-0.06	83,935	13.85	13.71	13.80				20.5	$478.7m	1.46%			
easystockalterts	vpfg	-0.44%	13.74	13.72	-0.06	86810	13.85	13.71	13.80	14.05	8.82		20.51				0.67	
eresearch-fidelity-com	vpfg	-0.43%	13.7400	13.7200	-0.0600	86,810	13.8500	13.7100	13.8000	14.0500	8.8200	34,839,000	20.82	$480.78m	1.45%	$0.050000		
finance-abc7-com	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
financial-content	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	-0.4%	$13.74	13.72	-0.06	86,810	13.85	13.71	13.80	14.05	8.82	35 mil	19.6	479 mil	1.5	0.20	0.70	
finviz	vpfg	-0.43%	13.74			86,810			13.80	-2.21%	57.74%	34.84m	19.44	480.79m		0.20	0.71	
fool	vpfg	-0.43%	$13.74	$13.72	-0.06	86,810	$13.85	$13.71	$13.80	$14.05	$8.82		20.50	$478.69m	1.40%	0.20		
foxbusiness	vpfg		$13.74		-0.06	87,510			$13.80									
google-finance	vpfg	(-0.43%)	13.74	13.72	-0.06	86,810.00	13.85	13.71		14.05	8.82	34.84m	19.32	478.69m	1.46	0.05	0.71	
howthemarketworks	vpfg	-0.435%	13.74	13.72	-0.06	83,935	13.85	13.71	13.8									
hpcwire	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
insidestocks	vpfg	-0.43%	13.74	13.80	-0.06	75333	13.85	13.71										
investopedia	vpfg	-0.43 %	$13.74	13.72	-0.06				13.80									
investorguide	vpfg	-0.43%	13.74	13.77	-0.06		13.85	13.71		17.36	8.82		20.09	444.9m			0.687	
marketintellisearch	vpfg	-0.43 %	$13.74	$13.77	-0.06	83.50k	$13.85	$13.71	$13.80			34.84m	19.44	0.48b	1.45 %		0.71	
marketwatch	vpfg	-0.43%	$13.80	open: 13.72	-0.06	3,575	$13.85	$13.71	$13.80	$14.05	$8.82		20.58	$485.31m	1.46%	0.05	0.67	
minyanville	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
msn-money	vpfg	-0.43%	13.74	13.72	-0.06	86,810	13.85	13.71	13.80	14.05	8.82	34.84 mil	19.91	480.79 mil	1.45%	0.20	0.71	
nasdaq-com	vpfg	0.43%	$ 13.74	$ 13.72	0.06	86,810	$ 13.85	$ 13.71	$ 13.80	$ 14.05	$ 8.82	34,839,000		$ 478,687,860	1.45 %	$0.200000		
optimum	vpfg	-0.43%	13.74 ( 4:30 pm edt)	13.72	-0.06	86,810	13.85	13.71	13.80	14.05	8.82	34.84m	20.5	478.7m	1.46	0.20	0.67	
paidcontent	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
pc-quote	vpfg	-0.43%	13.74	13.72	-0.06	86,810	13.85	13.71	13.8	14.05	8.82	34,991,135	20.0	480,778,000		0.05		
personal-wealth-biz	vpfg	-0.43%	13.74	13.77	-0.06	87,510	13.85	13.71	13.80	17.36	8.82		20.09		1.30	0.18	0.687	
predictwallstreet	vpfg	-0.43%	13.74		-0.06	86,810												
raymond-james	vpfg	-0.43	13.74	13.72	-0.06	86,810	13.85	13.71	13.74	14.05	8.82		20.72				0.66	
renewable-energy-world	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
screamingmedia	vpfg	-0.43%	$	open: 13.72	-0.06	2,875	$13.85	$13.71	$13.80	$14.05	$8.82		20.58	$485.31m	1.46%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	-0.43%	last trade: 13.74		change: -0.060								p/e ratio: 20.09					
smartmoney	vpfg	(-0.43%)	13.74	$13.72	-0.06	86,810	$13.85	$13.71	$13.80	$14.05	$8.82			480,800	1.45%	$0.05		
stocknod	vpfg	-0.4348%	13.74 usd	13.72	-0.0600	86,810	13.85	13.71	13.80	14.05	8.820	34,839,491						
stockpickr	vpfg	-0.43%	$13.74 -0.06 | -0.43%	13.72	-0.06	86.81k	13.85	13.71	13.80	14.05	8.82							
stocksmart	vpfg	%	$13.01	11.71		8,680	13.07	12.99										
stocktwits	vpfg	-0.36%	13.75		-0.05													
streetinsider-com	vpfg	0.43%	13.74	$13.72	-0.06	86,810	$13.85	$13.71	$13.80	$14.05	$8.82		20.51				$0.67	
thecramerreport	vpfg		13.74	13.77	-0.06	86810	13.85	13.71										
thestree	vpfg	-0.43%	$13.74	13.72	-0.06	86810	13.85	13.71	13.8	-14.05	8.82	3.4839491e7		4.80784976e8				
tickerspy	vpfg	-0.43%	$13.74	13.72	-0.06	86,810	13.85	13.71	13.80	14.05	8.82		20.0	480.7m	1.45%	$0.05		
tmx-quotemedia	vpfg	-0.43%	13.740	13.720	-0.060	87,510	13.850	13.710	13.800	14.050	8.820	34,839,491	20.50	478,694,606	1.449	0.050 usd	0.67	
updown	vpfg	-0.43%	$13.74	$13.72	-$0.06	82,810	$13.85	$13.71	$13.80	$14.05	$8.82	34.83b	19.90	$481m			0.69	
wallstreetsurvivor	vpfg	-0.43%	13.74	13.72	-0.06	83,935	13.85	13.71		14.05	8.82		20.50	$481m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	0.43%	13.74	13.77	0.06	86,810	13.85	13.71	13.80	14.05	8.82		20.00	444.94m	1.40%	0.20	0.69	
ycharts-com	vpfg	-0.47%	13.75		-0.07					14.05	8.82							
zacks	vpfg	(-0.43%)	13.74		-0.06	vol.  86,810	13.85	13.71		14.05	8.82			480.78 m	1.45	0.20		
advfn	sjm	-0.16	76.13	75.71	-0.12	624780	76.18	75.5										
barchart	sjm	-0.16%	76.13	75.71	-0.12	624,780	76.18	75.50	76.25	79.84	56.13		16.43	$8.83 b	2.28%	$1.76	+4.04	
barrons	sjm	0.16%	76.13	75.71	-0.12	622,201	76.18	75.50				117.12 million		$8.82 billion	2.31%	$0.44		
bloomberg	sjm	-0.157%	76.130	75.710	-0.120	624,780	76.180	75.500		79.84	57.20	114.378mil	16.232	8,707.598mil	2.208	0.440 regular cash	4.690	
boston-com	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
bostonmerchant	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
business-insider	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
chron	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
cio-com	sjm	-0.16%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016	18.80	9b	2.3	1.76		
cnn-money	sjm	-0.16%	76.13	75.71	-0.12	623,580	76.18	75.50	76.25				18.8	$8.7b	2.31%			
easystockalterts	sjm	-0.16%	76.13	75.71	-0.12	624780	76.18	75.50	76.25	79.84	57.20		18.80				4.05	
eresearch-fidelity-com	sjm	-0.16%	76.1300	75.7100	-0.1200	624,780	76.1800	75.5000	76.2500	79.8400	57.2000	114,378,000	18.87	$8.72b	2.31%	$0.440000		
finance-abc7-com	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
financial-content	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	-0.2%	$76.13	75.71	-0.12	624,780	76.18	75.50	76.25	79.84	57.20	114 mil	18.8	9 bil	2.3	1.76	4.04	
finviz	sjm	-0.16%	76.13			623,580			76.25	-4.65%	35.65%	114.38m	18.94	8.71b		1.76	4.02	
fool	sjm	-0.16%	$76.13	$75.71	-0.12	623,580	$76.18	$75.50	$76.25	$79.84	$57.20		18.80	$8.71b	2.30%	1.76		
foxbusiness	sjm		$76.13		-0.12	624,780			$76.25									
google-finance	sjm	(-0.16%)	76.13	75.71	-0.12	624,780.00	76.18	75.50		79.84	57.20	114.38m	18.94	8.71b	2.31	0.44	4.02	
howthemarketworks	sjm	-0.157%	76.13	75.71	-0.12	622,201	76.18	75.5	76.25									
hpcwire	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
insidestocks	sjm	-0.16%	76.13	75.71	-0.12	622201	76.18	75.50					price earnings ratio: 16.23					
investopedia	sjm	-0.16 %	$76.13	75.71	-0.12				76.25									
investorguide	sjm	-0.16%	76.13	75.71	-0.12		76.00	75.51		78.44	54.62		18.81	8.708b			4.054	
marketintellisearch	sjm	-0.16 %	$76.13	$75.71	-0.12	548.80k	$76.18	$75.50	$76.25			114.38m	18.97	8.72b	2.31 %		4.02	
marketwatch	sjm	-0.16%	$75.92	open: 75.71	-0.12	4,179	$76.18	$75.50	$76.25	$79.84	$57.20		18.68	$8.82b	2.31%	0.44	4.08	
minyanville	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
msn-money	sjm	-0.16%	76.13	75.71	-0.12	624,780	76.18	75.50	76.25	79.84	57.20	114.38 mil	16.23	8.72 bil	2.31%	1.76	4.02	
nasdaq-com	sjm	0.16%	$ 76.13		0.12	624,780	$ 76.18	$ 75.50	$ 76.25	$ 79.84	$ 57.20	114,378,000	18.84	$ 8,707,597,140	2.31 %	$1.760000	$ 4.04	
optimum	sjm	-0.16%	76.13 ( 4:15 pm edt)	75.71	-0.12	624,780	76.18	75.50	76.25	79.84	57.20	114.38m	18.8	8.7b	2.31	1.76	4.05	
paidcontent	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
pc-quote	sjm	-0.16%	76.13	75.71	-0.12	624,780	76.18	75.5	76.25	79.84	57.20	114,558,282	16.258	8,721,322,000		0.44		
personal-wealth-biz	sjm	-0.16%	76.13	75.71	-0.12	624,780	76.18	75.50	76.25	78.44	54.62		18.81		2.20	1.68	4.054	
predictwallstreet	sjm	-0.16%	76.13		-0.12	624,780												
raymond-james	sjm	-0.16	76.13	75.71	-0.12	624,780	76.18	75.50	76.13	79.84	57.20		18.75				4.06	
renewable-energy-world	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
screamingmedia	sjm	-0.16%	$	open: 75.71	-0.12	4,179	$76.18	$75.50	$76.25	$79.84	$57.20		18.68	$8.82b	2.31%	0.44	4.08	
scroli	sjm	-0.16%	sjm 76.13	75.71	-0.12	484,945	76.18	75.50	76.25	79.84	57.20		18.94				4.02	
simple-stock-quotes	sjm	-0.16%	last trade: 76.13		change: -0.120								p/e ratio: 18.81					
smartmoney	sjm	(-0.16%)	76.13	$75.71	-0.12	624,780	$76.18	$75.50	$76.25	$79.84	$57.20			8,721,300	2.31%	$0.44		
stocknod	sjm	-0.1574%	76.13 usd	75.71	-0.1200	624,780	76.18	75.50	76.25	78.97	57.20	114,378,016						
stockpickr	sjm	-0.16%	$76.13 -0.12 | -0.16%	75.71	-0.12	623.58k	76.18	75.50	76.25	79.84	57.20							
stocksmart	sjm	%	$79.32	65.39		67,080	79.83	78.83										
stocktwits	sjm	-0.16%	76.13		-0.12													
streetinsider-com	sjm	0.16%	76.13	$75.71	-0.12	624,780	$76.18	$75.50	$76.25	$79.84	$57.20		18.80				$4.05	
thecramerreport	sjm		76.13	75.71	-0.12	624780	76.18	75.50										
thestree	sjm	-0.16%	$76.13	75.71	-0.12	623580	76.18	75.5	76.25	-79.84	57.2	1.14378016e8		8.816257473e9				
tickerspy	sjm	-0.16%	$76.13	75.71	-0.12	624,780	76.18	75.50	76.25	79.84	57.20		16.3	8.7b	2.31%	$0.44		
tmx-quotemedia	sjm	-0.16%	76.130	75.710	-0.120	624,780	76.180	75.500	76.250	79.840	57.200	114,378,016	18.80	8,707,598,358	2.312	0.440 usd	4.05	
updown	sjm	-0.16%	$76.13	$75.71	-$0.12	620,601	$76.18	$75.50	$76.25	$79.84	$57.20	115.98b	18.78	$8.72b			4.06	
wallstreetsurvivor	sjm	-0.16%	76.13	75.71	-0.12	622,201	76.18	75.50		79.84	57.20		18.80	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.16%	76.13	75.71	0.12	624,780	76.18	75.50	76.25	79.84	55.55		18.78	8.71b	2.30%	1.76	4.05	
ycharts-com	sjm	-0.16%	76.13		-0.12					79.84	57.20		18.80	8.83b	2.30%		4.05	
zacks	sjm	(-0.16%)	76.13		-0.12	vol.  624,780	76.18	75.50		79.84	57.20		16.26	8.72 b	2.31	1.76	4.69	
advfn	aht	-1.90	12.38	12.4	-0.24	587994	12.54	12.35										
barchart	aht	-1.90%	12.38	12.40	-0.24	587,994	12.54	12.35	12.62	13.74	6.86		7.94	$735.62 m	3.15%	$0.40	-0.92	
barrons	aht	1.90%	12.38	12.40	-0.24	584,129	12.54	12.35				51.16 million		$957.64 million	3.23%	$0.1		
bloomberg	aht	-1.902%	12.380	12.400	-0.240	587,994	12.540	12.350		14.32	7.22	67.957mil	18.758	841.310mil	1.616	0.100 regular cash	0.660	
boston-com	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
bostonmerchant	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
business-insider	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
chron	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
cio-com	aht	-1.90%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147		755m	3.2	0.4		
cnn-money	aht	-1.90%today&rsquo;s change	12.38data as of 4:02pm et	12.40	-0.24	584,129	12.54	12.35	12.62				nm	$754.6m	3.23%			
easystockalterts	aht	-1.94%	12.38	12.40	-0.24	587994	12.54	12.35	12.62	14.32	7.01						-1.20	
eresearch-fidelity-com	aht	-1.90%	12.3800	12.4000	-0.2400	587,994	12.5400	12.3500	12.6200	14.3200	7.0800	67,957,000	nm	$857.62m	1.58%	$0.100000		
finance-abc7-com	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
finance-abc7chicago-com	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
financial-content	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
finapps-forbes-com	aht	-1.9%	$12.38	12.40	-0.24	584,129	12.54	12.35	12.62	14.32	7.08	68 mil		841 mil	3.2	0.40		
finviz	aht	-1.90%	12.38			584,129			12.62	-12.88%	77.99%	51.28m		647.15m		0.40	-1.23	
fool	aht	-1.90%	$12.38	$12.40	-0.24	584,129	$12.54	$12.35	$12.62	$14.32	$7.08		0.00	$754.65m	67.70%	0.40		
foxbusiness	aht		$12.38		-0.24	587,994			$12.62									
google-finance	aht	(-1.90%)	12.38	12.40	-0.24	587,994.00	12.54	12.35		14.32	7.08	60.96m		754.65m	3.23	0.10	-1.23	
howthemarketworks	aht	-1.902%	12.38	12.4	-0.24	584,129	12.54	12.35	12.62									
hpcwire	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
insidestocks	aht	-1.90%	12.38	12.40	-0.24	584129	12.54	12.35										
investopedia	aht	-1.90 %	$12.38	12.40	-0.24				12.62									
investorguide	aht	-1.90%	12.38	12.40	-0.24		12.50	12.39		13.90	6.46			754.6m			-0.695	
marketintellisearch	aht	-1.9 %	$12.38	$12.40	-0.24	568.90k	$12.54	$12.35	$12.62			51.28m	0.00	0.65b	3.17 %		-1.23	
marketwatch	aht	-1.90%	$12.38	open: 12.40	-0.24	3,865	$12.54	$12.35	$12.62	$14.32	$7.22			$957.64m	3.23%	0.10		
minyanville	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
msn-money	aht	-1.90%	12.38	12.40	-0.24	584,129	12.54	12.35	12.62	14.32	7.08	67.96 mil	-10.15	857.62 mil	3.17%	0.40	-0.92	
nasdaq-com	aht	1.9%	$ 12.38		0.24	584,129	$ 12.54	$ 12.35	$ 12.62	$ 14.32	$ 7.08	60,957,000		$ 754,647,660	3.17 %	$0.400000	$ -0.92	
optimum	aht	-1.90%	12.38 ( 4:02 pm edt)	12.40	-0.24	584,129	12.54	12.35	12.62	14.32	7.01	60.96m		754.6m	3.23	0.40	-1.20	
paidcontent	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
pc-quote	aht	-1.90%	12.38	12.4	-0.24	587,994	12.54	12.35	12.62	14.32	7.08	69,274,418	-10.34426	857,617,000		0.1		
personal-wealth-biz	aht	-1.90%	12.38	12.40	-0.24	587,994	12.54	12.35	12.62	13.90	6.46				0.79	0.10	-0.695	
predictwallstreet	aht	-1.90%	12.38		-0.24	584,129												
raymond-james	aht	-1.90	12.38	12.40	-0.24	584,129	12.54	12.35	12.38	14.32	7.22						-1.09	
renewable-energy-world	aht	-1.902%	12.38 usd	12.40	-0.2400	584,129	12.54	12.35	12.62	14.16	7.080	60,957,147						
screamingmedia	aht	-1.90%	$	open: 12.40	-0.24	584,129	$12.54	$12.35	$12.62	$14.32	$7.22			$957.64m	3.23%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	-1.90%	last trade: 12.38		change: -0.240													
smartmoney	aht	(-1.90%)	12.38	$12.40	-0.24	587,994	$12.54	$12.35	$12.62	$14.32	$7.08			769,300	3.17%	$0.10		
stocknod	aht	-1.902%	12.38 usd	12.40	-0.2400	587,994	12.54	12.35	12.62	14.16	7.080	60,957,147						
stockpickr	aht	-1.90%	$12.38 -0.24 | -1.90%	12.37	-0.24	584.13k	12.54	12.35	12.62	14.32	7.08							
stocksmart	aht	%	$13.76	9.65		74,466	13.97	13.51										
stocktwits	aht	-1.82%	12.39		-0.23													
streetinsider-com	aht	1.9%	12.38	$12.40	-0.24	587,994	$12.54	$12.35	$12.62	$14.32	$7.01						$-1.20	
thecramerreport	aht		12.62	12.50	-0.08	527640	12.76	12.50										
thestree	aht	-1.9%	$12.38	12.37	-0.24	587994	12.54	12.35	12.62	-14.32	7.08	6.0957147e7		7.74155767e8				
tickerspy	aht	-1.90%	$12.38	12.40	-0.24	587,994	12.54	12.35	12.62	14.32	7.08		-10.3	749.6m	3.17%	$0.10		
tmx-quotemedia	aht	-1.90%	12.380	12.400	-0.240	587,994	12.540	12.350	12.620	14.320	7.220	60,957,147		754,649,480	3.170	0.100 usd	-0.91	
updown	aht	-1.90%	$12.38	$12.40	-$0.24	584,129	$12.54	$12.35	$12.62	$14.32	$7.22	60.95b		$769m			-0.80	
wallstreetsurvivor	aht	-1.90%	12.38	12.40	-0.24	584,129	12.54	12.35		14.32	7.80			$769m	3.20%		-1.43	
yahoo-finance	aht	1.90%	12.38	12.40	0.24	587,994	12.54	12.35	12.62	14.32	7.08			754.65m	3.20%	0.40	-0.70	
ycharts-com	aht	-1.82%	12.39		-0.23					14.32	7.22			736.21m	3.16%		-0.98	
zacks	aht	(-1.90%)	12.38		-0.24	vol.  587,994	12.54	12.35		14.32	7.01		7.89	769.28 m	3.17	0.40	1.6	
advfn	mas	-1.59	11.73	11.78	-0.19	6628349	11.78	11.45										
barchart	mas	-1.59%	11.73	11.78	-0.19	6,628,349	11.78	11.45	11.92	14.86	9.71		86.00	$4.20 b	2.49%	$0.30	-3.10	
barrons	mas	1.59%	11.73	11.78	-0.19	6.606m	11.78	11.45				349.00 million		$4.31 billion	2.56%	$0.08		
bloomberg	mas	-1.594%	11.730	11.780	-0.190	6,628,349	11.780	11.450		15.03	9.94	358.100mil		4,200.513mil	2.560	0.075 regular cash	-0.560	
boston-com	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
bostonmerchant	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
business-insider	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
chron	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
cio-com	mas	-1.59%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	-1.59%	11.73	11.78	-0.19	6,628,349	11.78	11.45	11.92				nm	$4.2b	2.56%			
easystockalterts	mas	-1.61%	11.73	11.78	-0.19	6628349	11.78	11.45	11.92	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	-1.59%	11.7300	11.7800	-0.1900	6,628,349	11.7800	11.4500	11.9200	15.0300	9.9400	358,100,000	nm	$4.27b	2.52%	$0.075000		
finance-abc7-com	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
financial-content	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
finapps-forbes-com	mas	-1.6%	$11.73	11.78	-0.19	6,611,342	11.78	11.45	11.92	15.03	9.94	358 mil		4 bil	2.6	0.30	-3.10	
finviz	mas	-1.59%	11.73			6,611,342			11.92	-21.05%	20.90%	358.10m		4.20b		0.30	-3.11	
fool	mas	-1.59%	$11.73	$11.78	-0.19	6,611,342	$11.78	$11.45	$11.92	$15.03	$9.94		0.00	$4.20b	2.00%	0.30		
foxbusiness	mas		$11.73		-0.19	6,628,349			$11.92									
google-finance	mas	(-1.59%)	11.73	11.78	-0.19	6.61m	11.78	11.45		15.03	9.94	358.10m		4.20b	2.56	0.08	-3.11	
howthemarketworks	mas	-1.594%	11.73	11.78	-0.19	6,605,791	11.78	11.45	11.92									
hpcwire	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
insidestocks	mas	-1.59%	11.73	11.78	-0.19	6605791	11.78	11.45					price earnings ratio: 83.79					
investopedia	mas	-1.59 %	$11.73	11.78	-0.19				11.92									
investorguide	mas	-1.59%	11.73	11.76	-0.19		11.78	11.45		15.03	9.94			4.201b			-3.112	
marketintellisearch	mas	-1.59 %	$11.73	$11.76	-0.19	6480.70k	$11.78	$11.45	$11.92			358.10m	0.00	4.27b	2.52 %		-3.11	
marketwatch	mas	-1.59%	$11.67	open: 11.78	-0.19	95,158	$11.78	$11.45	$11.92	$15.03	$9.94			$4.31b	2.56%	0.08		
minyanville	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
msn-money	mas	-1.59%	11.73	11.78	-0.19	6.61 mil	11.78	11.45	11.92	15.03	9.94	358.10 mil	-3.77	4.27 bil	2.52%	0.30	-3.11	
nasdaq-com	mas	1.59%	$ 11.73		0.19	6,611,342	$ 11.78	$ 11.45	$ 11.92	$ 15.03	$ 9.94	358,100,000		$ 4,200,513,000	2.52 %	$0.300000	$ -3.10	
optimum	mas	-1.59%	11.73 ( 4:15 pm edt)	11.78	-0.19	6,611,342	11.78	11.45	11.92	15.03	9.94	358.10m		4.2b	2.56	0.30	-3.11	
paidcontent	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
pc-quote	mas	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	mas	-1.59%	11.73	11.76	-0.19	6,628,349	11.78	11.45	11.92	15.03	9.94				2.52	0.30	-3.112	
predictwallstreet	mas	-1.59%	11.73		-0.19	6,611,342												
raymond-james	mas	-1.59	11.73	11.78	-0.19	6,611,342	11.78	11.45	11.73	15.03	9.94						-3.10	
renewable-energy-world	mas	-1.594%	11.73 usd	11.78	-0.1900	6,611,342	11.78	11.45	11.92	15.03	9.940	358,100,000						
screamingmedia	mas	-1.59%	$	open: 11.78	-0.19	95,158	$11.78	$11.45	$11.92	$15.03	$9.94			$4.31b	2.56%	0.08		
scroli	mas	-1.59%	mas 11.73	11.78	-0.19	5,417,147	11.78	11.45	11.92	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	-1.59%	last trade: 11.73		change: -0.190													
smartmoney	mas	(-1.59%)	11.73	$11.78	-0.19	6,628,349	$11.78	$11.45	$11.92	$15.03	$9.94			4,268,600	2.52%	$0.08		
stocknod	mas	-1.594%	11.73 usd	11.78	-0.1900	6,628,349	11.78	11.45	11.92	15.03	9.940	358,100,000						
stockpickr	mas	-1.59%	$11.73 -0.19 | -1.59%	11.78	-0.19	6.61m	11.78	11.45	11.92	15.03	9.94							
stocksmart	mas	%	$13.905	12.81		600,476	14.25	13.81										
stocktwits	mas	-1.47%	11.74		-0.17													
streetinsider-com	mas	1.59%	11.73	$11.78	-0.19	6,628,349	$11.78	$11.45	$11.92	$15.03	$9.94						$-3.11	
thecramerreport	mas		11.92	11.93	-0.12	5084414	11.94	11.74										
thestree	mas	-1.59%	$11.73	11.78	-0.19	6610542	11.78	11.45	11.92	-15.03	9.94	3.581e8		4.311524e9				
tickerspy	mas	-1.59%	$11.73	11.78	-0.19	6,628,349	11.78	11.45	11.92	15.03	9.94		-3.8	4.1b	2.52%	$0.07		
tmx-quotemedia	mas	-1.59%	11.730	11.780	-0.190	6,628,349	11.780	11.450	11.920	15.030	9.940	358,100,000		4,200,513,000	2.558	0.075 usd	-3.11	
updown	mas	-1.59%	$11.73	$11.78	-$0.19	6,509,461	$11.78	$11.45	$11.92	$15.03	$9.94	358.10b		$4.26b			-3.10	
wallstreetsurvivor	mas	-1.59%	11.73	11.78	-0.19	6,605,791	11.78	11.45		15.03	10.00			$4b	2.50%	0.30 -		
yahoo-finance	mas	1.59%	11.73	11.76	0.19	6,628,349	11.78	11.45	11.92	15.03	9.94			4.20b	2.50%	0.30	-3.11	
ycharts-com	mas	-1.47%	11.74		-0.17					15.03	9.94			4.21b	2.54%		-3.11	
zacks	mas	(-1.59%)	11.73		-0.19	vol.  6,611,342	11.78	11.45		15.03	9.94		85.14	4.27 b	2.52	0.30	.14	
advfn	deck	-2.75	92.56	93.57	-2.62	814414	94.97	92.07										
barchart	deck	-2.75%	92.56	93.57	-2.62	748,874	94.97	92.07	95.18	97.00	42.92		23.15	$3.57 b			+4.06	
barrons	deck	2.75%	92.56	93.57	-2.62	804,186	94.75	92.07				39.29 million		$3.63 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	-2.753%	92.560	93.570	-2.620	814,414	94.970	92.070		97.00	42.92	38.678mil	22.798	3,580.001mil			4.060	
boston-com	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
bostonmerchant	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
business-insider	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
chron	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
cio-com	deck	-2.75%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632	22.80	4b				
cnn-money	deck	-2.75%	92.56	93.57	-2.62	804,186	94.97	92.07	95.18				22.8	$3.6b				
easystockalterts	deck	-2.80%	92.56	93.57	-2.62	814414	94.97	92.07	95.18	97.00	42.92		22.80				4.06	
eresearch-fidelity-com	deck	-2.75%	92.5600	93.5700	-2.6200	814,414	94.9700	92.0700	95.1800	97.0000	42.9210	38,678,000	23.44	$3.68b				
finance-abc7-com	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
finance-abc7chicago-com	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
financial-content	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
finapps-forbes-com	deck	-2.8%	$92.56	93.57	-2.62	814,414	94.97	92.07	95.18	97.00	42.92	39 mil	22.8	4 bil	0.0	0.00	4.06	
finviz	deck	-2.75%	92.56			814,414			95.18	-4.58%	115.66%	38.68m	23.44	3.68b			4.06	
fool	deck	-3.07%	$92.26	$93.57	-2.92	762,143	$94.97	$92.07	$95.18	$97.00	$42.92		23.40	$3.57b				
foxbusiness	deck		$92.56		-2.62	814,911			$95.18									
google-finance	deck	(-2.75%)	92.56	93.57	-2.62	814,414.00	94.97	92.07		97.00	42.92	38.68m	22.79	3.58b			4.06	
howthemarketworks	deck	-2.753%	92.56	93.57	-2.62	814,414	94.97	92.07	95.18									
hpcwire	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
insidestocks	deck	-2.75%	92.56	93.57	-2.62	814911	94.97	92.07					price earnings ratio: 22.80					
investopedia	deck	-2.75 %	$92.56	93.57	-2.62				95.18									
investorguide	deck	-2.82%	92.50	93.57	-2.68		94.97	92.10		97.00	42.92		23.47	3.578b			4.055	
marketintellisearch	deck	-2.75 %	$92.56	$93.57	-2.62	799.80k	$94.97	$92.07	$95.18			38.68m	23.44	3.68b	0.0 %		4.06	
marketwatch	deck	-2.75%	$92.56	open: 93.57	-2.62	10,825	$94.97	$92.07	$95.18	$97.00	$42.92		66.48	$3.63b			1.39	
minyanville	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
msn-money	deck	-2.75%	92.56	93.57	-2.62	814,414	94.97	92.07	95.18	97.00	42.92	38.68 mil	22.80	3.68 bil			4.06	
nasdaq-com	deck	2.75%	$ 92.56	$ 93.57	2.62	814,414	$ 94.97	$ 92.07	$ 95.18	$ 97	$ 42.921	38,678,000	22.8	$ 3,580,035,680			$ 4.06	
optimum	deck	-2.75%	92.56 ( 4:00 pm edt)	93.57	-2.62	813,996	94.97	92.07	95.18	97.00	42.92	38.68m	22.8	3.6b			4.06	
paidcontent	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
pc-quote	deck	-2.75%	92.56	93.57	-2.62	814,911	94.97	92.07	95.18	97.00	42.92	39,772,818	23.44335	3,681,372,000				
personal-wealth-biz	deck	-2.75%	92.56	93.57	-2.62	814,911	94.97	92.07	95.18	97.00	42.92		23.47			0.00	4.055	
predictwallstreet	deck	-2.75%	92.56		-2.62	814,414												
raymond-james	deck	-2.75	92.56	93.57	-2.62	814,414	94.97	92.07	92.56	97.00	42.92		22.41				4.13	
renewable-energy-world	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
screamingmedia	deck	-2.75%	$	open: 93.57	-2.62	10,825	$94.97	$92.07	$95.18	$97.00	$42.92		66.48	$3.63b			1.39	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	-2.75%	last trade: 92.56		change: -2.620								p/e ratio: 23.47					
smartmoney	deck	(-2.75%)	92.56	$93.57	-2.62	814,414	$94.97	$92.07	$95.18	$97.00	$42.92			3,681,300	0.00%	$0.00		
stocknod	deck	-2.753%	92.56 usd	93.57	-2.620	814,414	94.97	92.07	95.18	97.00	42.92	38,677,632						
stockpickr	deck	-2.75%	$92.56 -2.62 | -2.75%	93.57	-2.62	814.00k	94.97	92.07	95.18	97.00	42.92							
stocksmart	deck	%	$88.53	80.93		91,533	92.44	88.45										
stocktwits	deck	-2.73%	92.58		-2.60													
streetinsider-com	deck	2.75%	92.56	$93.57	-2.62	814,414	$94.97	$92.07	$95.18	$97.00	$42.92		22.80				$4.06	
thecramerreport	deck		95.18	91.20	+1.20	986676	95.34	90.85										
thestree	deck	-2.75%	$92.56	93.57	-2.62	814414	94.97	92.07	95.18	-97.0	42.92	3.8677632e7		3.634923855e9				
tickerspy	deck	-2.75%	$92.56	93.57	-2.62	814,414	94.97	92.07	95.18	97.00	42.92		23.4	3.6b	0.00%	$0.00		
tmx-quotemedia	deck	-2.75%	92.560	93.570	-2.620	814,911	94.970	92.070	95.180	97.000	42.921	38,677,632	23.40	3,580,001,618			4.06	
updown	deck	-2.75%	$92.56	$93.57	-$2.62	804,186	$94.97	$92.07	$95.18	$97.00	$42.92	38.67b	23.04	$3.68b			4.13	
wallstreetsurvivor	deck	-2.75%	92.56	93.57	-2.62	814,414	94.97	92.07		97.00	43.20		23.40	$4b			4.03	
yahoo-finance	deck	2.75%	92.56	93.57	2.62	814,414	94.97	92.07	95.18	97.00	42.92		22.83	3.58b			4.06	
ycharts-com	deck	-2.82%	92.58		-2.69					97.00	42.92							
zacks	deck	(-2.75%)	92.56		-2.62	vol.  814,414	94.97	92.07		97.00	42.92		23.44	3.68 b	0.00	0.00	4.06	
advfn	sji	-1.51	53.96	53.96	-0.83	202403	54.17	53.57										
barchart	sji	-1.51%	53.96	54.17	-0.83	202,403	54.17	53.57	54.79	57.63	42.75		19.48	$1.61 b	2.64%	$1.46	+2.89	
barrons	sji	1.51%	53.96	53.96	-0.83	198,985	54.17	53.57				29.97 million		$1.66 billion	2.71%	$0.36		
bloomberg	sji	-1.515%	53.960	53.960	-0.830	202,403	54.170	53.570		58.03	43.94	29.953mil	19.020	1,616.269mil	2.640	0.365 regular cash	2.837	
boston-com	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
bostonmerchant	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
business-insider	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
chron	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
cio-com	sji	-1.51%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094	18.48	2b	2.7	1.46		
cnn-money	sji	-1.51%	53.96	53.96	-0.83	202,403	54.17	53.57	54.79				18.5	$1.6b	2.71%			
easystockalterts	sji	-1.54%	53.96	53.96	-0.83	202403	54.17	53.57	54.79	58.03	43.94		18.48				2.92	
eresearch-fidelity-com	sji	-1.51%	53.9600	53.9600	-0.8300	202,403	54.1700	53.5700	54.7900	58.0300	43.9400	29,953,000	18.70	$1.64b	2.66%	$0.365000		
finance-abc7-com	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
finance-abc7chicago-com	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
financial-content	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
finapps-forbes-com	sji	-1.5%	$53.96	53.96	-0.83	202,403	54.17	53.57	54.79	58.03	43.94	30 mil	18.7	2 bil	2.7	1.46	2.89	
finviz	sji	-1.51%	53.96			202,403			54.79	-6.36%	26.22%	29.95m	18.48	1.62b		1.46	2.92	
fool	sji	-1.51%	$53.96	$53.96	-0.83	198,985	$54.17	$53.57	$54.79	$58.03	$43.94		19.00	$1.62b	3.40%	1.46		
foxbusiness	sji		$53.96		-0.83	203,472			$54.79									
google-finance	sji	(-1.51%)	53.96	53.96	-0.83	202,403.00	54.17	53.57		58.03	43.94	29.95m	18.49	1.62b	2.71	0.37	2.92	
howthemarketworks	sji	-1.515%	53.96	53.96	-0.83	198,985	54.17	53.57	54.79									
hpcwire	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
insidestocks	sji	-1.51%	53.96	54.17	-0.83	198985	54.17	53.57					price earnings ratio: 19.34					
investopedia	sji	-1.51 %	$53.96	53.96	-0.83				54.79									
investorguide	sji	-1.46%	53.99	53.96	-0.80		54.17	53.67		58.03	41.96		18.95	1.609b			2.891	
marketintellisearch	sji	-1.51 %	$53.96	$53.96	-0.83	189.60k	$54.17	$53.57	$54.79			29.95m	18.76	1.64b	2.66 %		2.92	
marketwatch	sji	-1.51%	$53.96	open: 53.96	-0.83	5,397	$54.17	$53.57	$54.79	$58.03	$43.94		18.49	$1.66b	2.71%	0.37	2.92	
minyanville	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
msn-money	sji	-1.51%	53.96	53.96	-0.83	202,403	54.17	53.57	54.79	58.03	43.94	29.95 mil	18.48	1.64 bil	2.66%	1.46	2.89	
nasdaq-com	sji	1.51%	$ 53.96		0.83	202,403	$ 54.17	$ 53.57	$ 54.79	$ 58.03	$ 43.94	29,953,000	18.67	$ 1,616,263,880	2.66 %	$1.460000	$ 2.89	
optimum	sji	-1.51%	53.96 ( 4:15 pm edt)	53.96	-0.83	202,403	54.17	53.57	54.79	58.03	43.94	29.95m	18.5	1.6b	2.71	1.46	2.92	
paidcontent	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
pc-quote	sji	-1.51%	53.96	53.96	-0.83	202,403	54.17	53.57	54.79	58.03	43.94	30,413,731	18.7637	1,641,125,000		0.365		
personal-wealth-biz	sji	-1.51%	53.96	53.96	-0.83	203,472	54.17	53.57	54.79	58.03	41.96		18.95		2.54	1.39	2.891	
predictwallstreet	sji	-1.51%	53.96		-0.83	202,403												
raymond-james	sji	-1.51	53.96	53.96	-0.83	202,403	54.17	53.57	53.96	58.03	43.94		18.42				2.93	
renewable-energy-world	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
screamingmedia	sji	-1.51%	$	open: 53.96	-0.83	4,328	$54.17	$53.57	$54.79	$58.03	$43.94		18.49	$1.66b	2.71%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	-1.51%	last trade: 53.96		change: -0.830								p/e ratio: 18.95					
smartmoney	sji	(-1.51%)	53.96	$53.96	-0.83	202,403	$54.17	$53.57	$54.79	$58.03	$43.94			1,641,100	2.66%	$0.37		
stocknod	sji	-1.515%	53.96 usd	53.96	-0.8300	202,403	54.17	53.57	54.79	58.03	43.94	29,953,094						
stockpickr	sji	-1.51%	$53.96 -0.83 | -1.51%	53.96	-0.83	202.40k	54.17	53.57	54.79	58.03	43.94							
stocksmart	sji	%	$54.6	53.4		11,114	55.95	54.6										
stocktwits	sji	-1.46%	53.99		-0.80													
streetinsider-com	sji	1.51%	53.96	$53.96	-0.83	202,403	$54.17	$53.57	$54.79	$58.03	$43.94		18.48				$2.92	
thecramerreport	sji		54.79	54.71	-0.54	176027	55.10	54.53										
thestree	sji	-1.51%	$53.96	53.96	-0.83	202403	54.17	53.57	54.79	-58.03	43.94	2.9953094e7		1.657304691e9				
tickerspy	sji	-1.51%	$53.96	53.96	-0.83	202,403	54.17	53.57	54.79	58.03	43.94		18.8	1.6b	2.66%	$0.36		
tmx-quotemedia	sji	-1.51%	53.960	53.960	-0.830	203,472	54.170	53.570	54.790	58.030	43.940	29,953,094	19.00	1,616,268,952	2.706	0.365 usd	2.88	
updown	sji	-1.51%	$53.96	$53.96	-$0.83	197,961	$54.17	$53.57	$54.79	$58.03	$43.94	29.95b	18.91	$1.64b			2.90	
wallstreetsurvivor	sji	-1.51%	53.96	53.96	-0.83	198,985	54.17	53.57		58.03	44.55		19.00	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	1.51%	53.96	53.96	0.83	202,403	54.17	53.57	54.79	58.03	43.94		18.66	1.61b	2.70%	1.46	2.89	
ycharts-com	sji	-1.46%	53.99		-0.80					58.03	43.94		18.74	1.61b	2.64%		2.88	
zacks	sji	(-1.51%)	53.96		-0.83	vol.  202,403	54.17	53.57		58.03	43.94		19.29	1.64 b	2.66	1.46	2.84	
advfn	synt	-2.55	59.31	59.9	-1.55	243637	61.24	58.56										
barchart	synt	-2.55%	59.31	59.90	-1.55	243,637	61.24	58.56	60.86	62.03	34.92		22.43	$2.48 b	0.39%	$0.24	+2.72	
barrons	synt	2.55%	59.31	59.90	-1.55	243,637	61.24	58.56				41.61 million		$2.55 billion	0.40%	$0.06		
bloomberg	synt	-2.547%	59.310	59.900	-1.550	243,637	61.240	58.560		62.03	35.09	41.744mil	21.805	2,475.850mil	1.248	0.060 regular cash	2.720	
boston-com	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
bostonmerchant	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
business-insider	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
chron	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
cio-com	synt	-2.55%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229	21.81	2b	0.4	0.24		
cnn-money	synt	-2.55%	59.31	59.90	-1.55	243,637	61.24	58.56	60.86				21.8	$2.5b	0.40%			
easystockalterts	synt	-2.59%	59.31	59.90	-1.55	243637	61.24	58.56	60.86	62.03	35.07		21.81				2.72	
eresearch-fidelity-com	synt	-2.55%	59.3100	59.9000	-1.5500	243,637	61.2400	58.5600	60.8600	62.0300	35.2500	41,744,000	22.38	$2.54b	0.39%	$0.060000		
finance-abc7-com	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
finance-abc7chicago-com	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
financial-content	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
finapps-forbes-com	synt	-2.5%	$59.31	59.90	-1.55	243,637	61.24	58.56	60.86	62.03	35.25	42 mil	21.8	2 bil	0.4	0.24	2.72	
finviz	synt	-2.55%	59.31			243,637			60.86	-4.38%	70.84%	41.74m	21.73	2.48b		0.24	2.73	
fool	synt	-2.55%	$59.31	$59.90	-1.55	242,326	$61.24	$58.56	$60.86	$62.03	$35.25		22.40	$2.48b	0.70%	0.24		
foxbusiness	synt		$59.31		-1.55	244,187			$60.86									
google-finance	synt	(-2.55%)	59.31	59.90	-1.55	243,637.00	61.24	58.56		62.03	35.25	41.74m	21.76	2.48b	0.40	0.06	2.73	
howthemarketworks	synt	-2.547%	59.31	59.9	-1.55	242,326	61.24	58.56	60.86									
hpcwire	synt	-2.547%	59.31 usd	59.90	-1.550	244,187	61.24	58.56	60.86	62.03	35.25	41,744,229						
insidestocks	synt	-2.55%	59.31	59.90	-1.55	243600	61.24	58.56					price earnings ratio: 21.81					
investopedia	synt	-2.55 %	$59.31	59.90	-1.55				60.86									
investorguide	synt	-2.55%	59.31	60.52	-1.55		61.24	58.56		59.62	32.02		22.29	2.476b			2.73	
marketintellisearch	synt	-2.55 %	$59.31	$60.52	-1.55	235.60k	$61.24	$58.56	$60.86			41.74m	22.29	2.54b	0.39 %		2.73	
marketwatch	synt	-2.55%	$59.31	open: 59.90	-1.55	1,861	$61.24	$58.56	$60.86	$62.03	$35.45		21.79	$2.55b	0.40%	0.06	2.72	
minyanville	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
msn-money	synt	-2.55%	59.31	59.90	-1.55	243,637	61.24	58.56	60.86	62.03	35.25	41.74 mil	21.73	2.54 bil	0.39%	0.24	2.73	
nasdaq-com	synt	2.55%	$ 59.31	$ 59.90	1.55	243,637	$ 61.24	$ 58.56	$ 60.86	$ 62.03	$ 35.25	41,744,000	21.81	$ 2,475,836,640	0.39 %	$0.240000	$ 2.72	
optimum	synt	-2.55%	59.31 ( 4:30 pm edt)	59.90	-1.55	243,637	61.24	58.56	60.86	62.03	35.07	41.74m	21.8	2.5b	0.40	0.24	2.72	
paidcontent	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
pc-quote	synt	-2.55%	59.31	59.9	-1.55	243,637	61.24	58.56	60.86	62.03	35.25	42,834,932	22.29304	2,540,540,000		0.06		
personal-wealth-biz	synt	-2.55%	59.31	60.52	-1.55	244,187	61.24	58.56	60.86	59.62	32.02		22.29		1.22	0.74	2.73	
predictwallstreet	synt	-2.55%	59.31		-1.55	243,637												
raymond-james	synt	-2.55	59.31	59.90	-1.55	243,637	61.24	58.56	59.31	62.03	35.45		21.73				2.73	
renewable-energy-world	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
screamingmedia	synt	-2.55%	$	open: 59.90	-1.55	1,311	$61.24	$58.56	$60.86	$62.03	$35.45		21.79	$2.55b	0.40%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	-2.55%	last trade: 59.31		change: -1.550								p/e ratio: 22.29					
smartmoney	synt	(-2.55%)	59.31	$59.90	-1.55	243,637	$61.24	$58.56	$60.86	$62.03	$35.25			2,540,600	0.39%	$0.06		
stocknod	synt	-2.547%	59.31 usd	59.90	-1.550	243,637	61.24	58.56	60.86	62.03	35.25	41,744,229						
stockpickr	synt	-2.55%	$59.31 -1.55 | -2.55%	59.90	-1.55	243.64k	61.24	58.56	60.86	62.03	35.25							
stocksmart	synt	%	$52.2	47.74		10,669	53.52	52.2										
stocktwits	synt	-2.55%	59.31		-1.55													
streetinsider-com	synt	2.55%	59.31	$59.90	-1.55	243,637	$61.24	$58.56	$60.86	$62.03	$35.07		21.81				$2.72	
thecramerreport	synt		59.31	60.52	-1.55	243637	61.24	58.56										
thestree	synt	-2.55%	$59.31	59.9	-1.55	243637	61.24	58.56	60.86	-62.03	35.25	4.1744229e7		2.546397969e9				
tickerspy	synt	-2.55%	$59.31	59.90	-1.55	243,637	61.24	58.56	60.86	62.03	35.25		22.3	2.5b	0.39%	$0.06		
tmx-quotemedia	synt	-2.55%	59.310	59.900	-1.550	244,187	61.240	58.560	60.860	62.030	35.450	41,744,229	22.40	2,475,850,222	0.405	0.060 usd	2.72	
updown	synt	-2.55%	$59.31	$59.90	-$1.55	241,911	$61.24	$58.56	$60.86	$62.03	$35.45	41.74b	22.28	$2.54b			2.73	
wallstreetsurvivor	synt	-2.55%	59.31	59.90	-1.55	242,326	61.24	58.56		62.03	37.86		22.40	$3b	0.40%	0.74 -	2.73	
yahoo-finance	synt	2.55%	59.31	60.52	1.55	243,637	61.24	58.56	60.86	62.03	35.25		21.73	2.48b	0.40%	0.24	2.73	
ycharts-com	synt	-2.58%	59.31		-1.57					61.44	35.45		21.73	2.48b	0.51%		2.73	
zacks	synt	(-2.55%)	59.31		-1.55	vol.  243,637	61.24	58.56		62.03	35.07		22.38	2.54 b	0.39	0.24	2.72	
advfn	beat	-1.35	5.15	5.13	-0.0705	62634	5.24	5.13										
barchart	beat	-1.34%	5.15	5.18	-0.07	63,367	5.24	5.13	5.22	6.11	4.00		0.00	$124.37 m			-0.66	
barrons	beat	1.35%	5.15	5.13	-0.07	61,764	5.24	5.13				24.11 million		$128.65 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-1.350%	5.150	5.130	-0.071	62,634	5.240	5.130		6.11	4.00	24.365mil		125.481mil			-0.360	
boston-com	beat	-1.350%	5.150 usd	5.130	-0.0705	62,634	5.240	5.130	5.221	6.110	4.000	24,365,216						
bostonmerchant	beat	-1.350%	5.150 usd	5.130	-0.0705	62,634	5.240	5.130	5.221	6.110	4.000	24,365,216						
business-insider	beat	-1.350%	5.150 usd	5.130	-0.0705	62,634	5.240	5.130	5.221	6.110	4.000	24,365,216						
chron	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
cio-com	beat	-1.35%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216		125m				
cnn-money	beat	-1.35%	5.15	5.13	-0.0705	61,764	5.24	5.13	5.22				nm	$125.5m				
easystockalterts	beat	-1.36%	5.15	5.13	-0.07	61764	5.24	5.13	5.22	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-1.35%	5.1500	5.1300	-0.0705	61,764	5.2400	5.1300	5.2205	6.1100	4.0000	24,365,000	nm	$127.20m				
finance-abc7-com	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
financial-content	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-1.4%	$5.15	5.13	-0.07	61,764	5.24	5.13	5.22	6.11	4.00	24 mil		125 mil	0.0	0.00	-0.66	
finviz	beat	-1.34%	5.15			61,764			5.22	-15.71%	28.75%	24.37m		125.51m			-0.66	
fool	beat	-1.35%	$5.15	$5.13	-0.07	61,764	$5.24	$5.13	$5.22	$6.11	$4.00		0.00	$125.48m				
foxbusiness	beat		$5.15		-0.07	62,634			$5.22									
google-finance	beat	(-1.35%)	5.15	5.13	-0.07	61,764.00	5.24	5.13		6.11	4.00	24.37m		125.48m			-0.66	
howthemarketworks	beat	-1.35%	5.15	5.13	-0.0705	59,737	5.24	5.13	5.2205									
hpcwire	beat	-1.350%	5.150 usd	5.130	-0.0705	62,634	5.240	5.130	5.221	6.110	4.000	24,365,216						
insidestocks	beat	-1.34%	5.15	5.18	-0.07	61764	5.24	5.13										
investopedia	beat	-1.34 %	$5.15	5.13	-0.07				5.22									
investorguide	beat	-1.35%	5.15	5.13	-0.0705		5.24	5.13		8.01	4.00			125.5m			-0.656	
marketintellisearch	beat	-1.34 %	$5.15	$5.18	-0.07	59.10k	$5.24	$5.13	$5.22			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	-1.35%	$5.15	open: 5.13	-0.07	2,897	$5.24	$5.13	$5.22	$6.11	$4.00			$128.65m				
minyanville	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
msn-money	beat	-1.35%	5.15	5.13	-0.07	61,764	5.24	5.13	5.22	6.11	4.00	24.37 mil	-7.92	127.2 mil			-0.66	
nasdaq-com	beat	1.35%	$ 5.15	$ 5.13	0.0705	61,764	$ 5.24	$ 5.13	$ 5.2205	$ 6.11	$ 4	24,365,000		$ 125,479,750			$ -0.66	
optimum	beat	-1.35%	5.15 ( 4:30 pm edt)	5.13	-0.07	61,764	5.24	5.13	5.22	6.11	4.00	24.37m		125.5m			-0.65	
paidcontent	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
pc-quote	beat	-1.34%	5.15	5.13	-0.07	61,764	5.24	5.13	5.2205	6.11	4.00	24,696,175	-8.03077	127,185,000				
personal-wealth-biz	beat	-1.35%	5.15	5.18	-0.0705	62,634	5.24	5.13	5.2205	8.01	4.00					0.00	-0.656	
predictwallstreet	beat	-1.35%	5.15		-0.07	61,764												
raymond-james	beat	-1.35	5.15	5.13	-0.07	61,764	5.24	5.13	5.15	6.11	4.02						-0.66	
renewable-energy-world	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
screamingmedia	beat	-1.35%	$	open: 5.13	-0.07	2,027	$5.24	$5.13	$5.22	$6.11	$4.00			$128.65m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-1.35%	last trade: 5.15		change: -0.070													
smartmoney	beat	(-1.35%)	5.15	$5.13	-0.07	61,764	$5.24	$5.13	$5.22	$6.11	$4.00			127,200	0.00%	$0.00		
stocknod	beat	-1.350%	5.150 usd	5.130	-0.0705	61,764	5.240	5.130	5.221	6.110	4.000	24,365,216						
stockpickr	beat	-1.35%	$5.15 -0.07 | -1.35%	5.13	-0.07	61.76k	5.24	5.13	5.22	6.11	4.00							
stocksmart	beat	%	$5.42	4.73		15,245	5.52	5.42										
stocktwits	beat	-0.96%	5.17		-0.05													
streetinsider-com	beat	1.34%	5.15	$5.13	-0.07	61,764	$5.24	$5.13	$5.22	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.15	5.18	-0.0705	61764	5.24	5.13										
thestree	beat	-1.35%	$5.15	5.13	-0.07	61764	5.24	5.13	5.22	-6.11	4.0	2.4365216e7		1.2864834e8				
tickerspy	beat	-1.35%	$5.15	5.13	-0.07	61,764	5.24	5.13	5.22	6.11	4.00		-8.0	127.0m	0.00%	$0.00		
tmx-quotemedia	beat	-1.35%	5.150	5.130	-0.071	62,634	5.240	5.130	5.221	6.110	4.000	24,365,216		125,480,862			-0.65	
updown	beat	-1.34%	$5.15	$5.13	-$0.07	59,737	$5.24	$5.13	$5.22	$6.11	$4.00	24.36b		$127m			-0.66	
wallstreetsurvivor	beat	-1.35%	5.15	5.13	-0.07	59,737	5.24	5.13		6.11	4.00			$127m			-0.82	
yahoo-finance	beat	1.35%	5.15	5.18	0.07	61,764	5.24	5.13	5.22	6.11	4.00			125.48m			-0.66	
ycharts-com	beat	-0.96%	5.17		-0.05					6.11	4.00			124.86m	0.00%		-0.65	
zacks	beat	(-1.34%)	5.15		-0.07	vol.  61,764	5.24	5.13		6.11	4.00			127.20 m	0.00	0.00	-.49	
advfn	pzza	-0.59	31.87	31.83	-0.19	71910	32.05	31.75										
barchart	pzza	-0.59%	31.87	31.83	-0.19	71,910	32.05	31.75	32.06	34.75	23.20		16.93	$822.25 m			+1.98	
barrons	pzza	0.59%	31.87	31.83	-0.19	71,010	32.05	31.75				26.47 million		$828.09 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	-0.593%	31.870	31.830	-0.190	71,910	32.050	31.750		34.75	23.20	25.749mil	16.686	820.616mil			1.910	
boston-com	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
bostonmerchant	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
business-insider	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
chron	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
cio-com	pzza	-0.59%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841	16.18	821m				
cnn-money	pzza	-0.59%	31.87	31.83	-0.19	71,010	32.05	31.75	32.06				16.2	$820.6m				
easystockalterts	pzza	-0.60%	31.87	31.83	-0.19	71910	32.05	31.75	32.06	34.75	23.20		16.18				1.97	
eresearch-fidelity-com	pzza	-0.59%	31.8700	31.8300	-0.1900	71,910	32.0500	31.7500	32.0600	34.7500	23.2000	25,749,000	16.19	$825.51m				
finance-abc7-com	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
finance-abc7chicago-com	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
financial-content	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
finapps-forbes-com	pzza	-0.6%	$31.87	31.83	-0.19	71,910	32.05	31.75	32.06	34.75	23.20	26 mil	16.1	821 mil	0.0	0.00	1.98	
finviz	pzza	-0.59%	31.87			71,010			32.06	-8.29%	37.37%	25.75m	16.18	820.65m			1.97	
fool	pzza	-0.59%	$31.87	$31.83	-0.19	71,910	$32.05	$31.75	$32.06	$34.75	$23.20		16.30	$820.62m				
foxbusiness	pzza		$31.87		-0.19	72,614			$32.06									
google-finance	pzza	(-0.59%)	31.87	31.83	-0.19	71,910.00	32.05	31.75		34.75	23.20	25.75m	16.15	820.62m			1.97	
howthemarketworks	pzza	-0.593%	31.87	31.83	-0.19	63,789	32.05	31.75	32.06									
hpcwire	pzza	-0.5926%	31.87 usd	31.83	-0.1900	72,614	32.05	31.75	32.06	34.11	23.20	25,748,841						
insidestocks	pzza	-0.59%	31.87	31.83	-0.19	71910	32.05	31.75					price earnings ratio: 16.77					
investopedia	pzza	-0.59 %	$31.87	31.83	-0.19				32.06									
investorguide	pzza	-0.59%	31.87	31.84	-0.19		32.05	31.75		34.75	22.51		16.25	820.6m			1.973	
marketintellisearch	pzza	-0.59 %	$31.87	$31.84	-0.19	62.90k	$32.05	$31.75	$32.06			25.75m	16.27	0.83b	0.0 %		1.97	
marketwatch	pzza	-0.59%	$31.87	open: 31.83	-0.19	4,425	$32.05	$31.75	$32.06	$34.75	$23.20		15.94	$828.09m			2.00	
minyanville	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
msn-money	pzza	-0.59%	31.87	31.83	-0.19	71,910	32.05	31.75	32.06	34.75	23.20	25.75 mil	16.02	825.51 mil			1.97	
nasdaq-com	pzza	0.59%	$ 31.87	$ 31.83	0.19	71,910	$ 32.05	$ 31.75	$ 32.06	$ 34.75	$ 23.20	25,749,000	16.1	$ 820,620,630			$ 1.98	
optimum	pzza	-0.59%	31.87 ( 4:30 pm edt)	31.83	-0.19	71,010	32.05	31.75	32.06	34.75	23.20	25.75m	16.2	820.6m			1.97	
paidcontent	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
pc-quote	pzza	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pzza	-0.59%	31.87	31.84	-0.19	72,614	32.05	31.75	32.06	34.75	22.51		16.25			0.00	1.973	
predictwallstreet	pzza	-0.59%	31.87		-0.19	71,910												
raymond-james	pzza	-0.59	31.87	31.83	-0.19	71,910	32.05	31.75	31.87	34.75	23.20		16.10				1.98	
renewable-energy-world	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
screamingmedia	pzza	-0.59%	$	open: 31.83	-0.19	3,721	$32.05	$31.75	$32.06	$34.75	$23.20		15.94	$828.09m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	-0.59%	last trade: 31.87		change: -0.190								p/e ratio: 16.25					
smartmoney	pzza	(-0.59%)	31.87	$31.83	-0.19	71,910	$32.05	$31.75	$32.06	$34.75	$23.20			825,500	0.00%	$0.00		
stocknod	pzza	-0.5926%	31.87 usd	31.83	-0.1900	71,910	32.05	31.75	32.06	34.11	23.20	25,748,841						
stockpickr	pzza	-0.59%	$31.87 -0.19 | -0.59%	31.83	-0.19	71.01k	32.05	31.75	32.06	34.75	23.20							
stocksmart	pzza	%	$32.43	27.92		30,609	33.29	32.42										
stocktwits	pzza	-0.53%	31.89		-0.17													
streetinsider-com	pzza	0.59%	31.87	$31.83	-0.19	71,910	$32.05	$31.75	$32.06	$34.75	$23.20		16.18				$1.97	
thecramerreport	pzza		31.87	31.84	-0.19	71910	32.05	31.75										
thestree	pzza	-0.59%	$31.87	31.83	-0.19	71010	32.05	31.75	32.06	-34.75	23.2	2.5748841e7		8.28082727e8				
tickerspy	pzza	-0.59%	$31.87	31.83	-0.19	71,910	32.05	31.75	32.06	34.75	23.20		16.1	825.5m	0.00%	$0.00		
tmx-quotemedia	pzza	-0.59%	31.870	31.830	-0.190	72,614	32.050	31.750	32.060	34.750	23.200	25,748,841	16.30	820,615,563			1.97	
updown	pzza	-0.59%	$31.87	$31.83	-$0.19	61,496	$32.05	$31.75	$32.06	$34.75	$23.20	25.74b	16.15	$826m			1.99	
wallstreetsurvivor	pzza	-0.59%	31.87	31.83	-0.19	63,789	32.05	31.75		34.75	23.20		16.30	$826m			1.96	
yahoo-finance	pzza	0.59%	31.87	31.84	0.19	71,910	32.05	31.75	32.06	34.75	22.51		16.15	820.59m			1.97	
ycharts-com	pzza	-0.59%	31.89		-0.19					34.75	23.20		16.11	822.76m	0.00%		1.98	
zacks	pzza	(-0.59%)	31.87		-0.19	vol.  71,910	32.05	31.75		34.75	23.20		16.87	825.51 m	0.00	0.00	1.9	
advfn	agx	-0.29	10.36	10.45	-0.03	18178	10.45	10.1901										
barchart	agx	-0.29%	10.36	10.45	-0.03	18,513	10.45	10.19	10.39	10.50	7.40		21.43	$140.90 m			+0.46	
barrons	agx	0.29%	10.36	10.45	-0.03	17,525	10.45	10.19				13.71 million		$142.82 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	-0.289%	10.360	10.450	-0.030	18,178	10.450	10.190		10.50	7.40	13.602mil	21.143	140.917mil			0.490	
boston-com	agx	-0.2887%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994						
bostonmerchant	agx	-0.2887%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994						
business-insider	agx	-0.2887%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994						
chron	agx	-0.2887%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994						
cio-com	agx	-0.29%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994	16.44	141m				
cnn-money	agx	-0.29%today&rsquo;s change	10.36data as of 4:01pm et	10.45	-0.03	17,525	10.45	10.19	10.39				16.4	$140.9m				
easystockalterts	agx	-0.29%	10.36	10.45	-0.03	18178	10.45	10.19	10.39	10.50	7.40		16.44				0.63	
eresearch-fidelity-com	agx	-0.29%	10.3600	10.4500	-0.0300	18,178	10.4500	10.1901	10.3900	10.5010	7.4000	13,602,000	17.03	$141.32m				
finance-abc7-com	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
finance-abc7chicago-com	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
financial-content	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
finapps-forbes-com	agx	-0.3%	$10.36	10.45	-0.03	17,525	10.45	10.19	10.39	10.50	7.40	14 mil		141 mil	0.0	0.00		
finviz	agx	-0.29%	10.36			17,525			10.39	-1.33%	40.00%	13.60m	17.03	141.30m			0.61	
fool	agx	-0.29%	$10.36	$10.45	-0.03	17,525	$10.45	$10.19	$10.39	$10.50	$7.40		22.60	$140.92m				
foxbusiness	agx		$10.36		-0.03	18,178			$10.39									
google-finance	agx	(-0.29%)	10.36	10.45	-0.03	17,525.00	10.45	10.19		10.50	7.40	13.60m	16.88	140.92m			0.61	
howthemarketworks	agx	-0.289%	10.36	10.45	-0.03	17,525	10.45	10.1901	10.39									
hpcwire	agx	-0.2887%	10.36 usd	10.45	-0.0300	18,178	10.45	10.19	10.39	10.50	7.400	13,601,994						
insidestocks	agx	-0.29%	10.36	10.45	-0.03	17525	10.45	10.19										
investopedia	agx	-0.29 %	$10.36	10.45	-0.03				10.39									
investorguide	agx	-0.29%	10.36	10.45	-0.03		10.45	10.1901		10.50	7.40		22.54	140.9m			0.461	
marketintellisearch	agx	-0.29 %	$10.36	$10.45	-0.03	17.20k	$10.45	$10.19	$10.39			13.60m	17.03	0.14b	0.0 %		0.61	
marketwatch	agx	-0.29%	$10.36	open: 10.45	-0.03	653	$10.45	$10.19	$10.39	$10.50	$7.40		20.77	$142.82m			0.50	
minyanville	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
msn-money	agx	-0.29%	10.36	10.45	-0.03	17,525	10.45	10.19	10.39	10.50	7.40	13.60 mil	16.71	141.32 mil			0.47	
nasdaq-com	agx	0.29%	$ 10.36		0.03	17,525	$ 10.45	$ 10.1901	$ 10.39	$ 10.501	$ 7.40	13,602,000	22.52	$ 140,916,720			$ 0.46	
optimum	agx	-0.29%	10.36 ( 4:01 pm edt)	10.45	-0.03	17,525	10.45	10.19	10.39	10.50	7.40	13.60m	16.4	140.9m			0.63	
paidcontent	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
pc-quote	agx	-0.29%	10.36	10.45	-0.03	18,178	10.45	10.1901	10.39	10.50	7.40	13,641,390	16.75806	141,325,000				
personal-wealth-biz	agx	-0.29%	10.36	10.45	-0.03	18,178	10.45	10.1901	10.39	10.50	7.40		22.54			0.00	0.461	
predictwallstreet	agx	-0.29%	10.36		-0.03	17,525												
raymond-james	agx	-0.29	10.36	10.45	-0.03	17,525	10.45	10.19	10.36	10.50	7.40		16.71				0.62	
renewable-energy-world	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
screamingmedia	agx	-0.29%	$	open: 10.45	-0.03	900	$10.45	$10.19	$10.39	$10.50	$7.40		20.77	$142.82m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	-0.29%	last trade: 10.36		change: -0.030								p/e ratio: 22.54					
smartmoney	agx	(-0.29%)	10.36	$10.45	-0.03	17,525	$10.45	$10.19	$10.39	$10.50	$7.40			141,300	0.00%	$0.00		
stocknod	agx	-0.2887%	10.36 usd	10.45	-0.0300	17,525	10.45	10.19	10.39	10.50	7.400	13,601,994						
stockpickr	agx	-0.29%	$10.36 -0.03 | -0.29%	10.45	-0.03	17.53k	10.45	10.19	10.39	10.50	7.40							
stocksmart	agx	%	$9.09	9.11		163	9.65	9.09										
stocktwits	agx	-0.87%	10.30		-0.09													
streetinsider-com	agx	0.29%	10.36	$10.45	-0.03	18,178	$10.45	$10.19	$10.39	$10.50	$7.40		16.44				$0.63	
thecramerreport	agx		10.36	10.45	-0.03	18178	10.45	10.1901										
thestree	agx	-0.29%	$10.36	10.45	-0.03	17525	10.45	10.19	10.39	-10.5	7.4	1.3601994e7		1.42820937e8				
tickerspy	agx	-0.29%	$10.36	10.45	-0.03	17,525	10.45	10.19	10.39	10.50	7.40		16.8	141.3m	0.00%	$0.00		
tmx-quotemedia	agx	-0.29%	10.360	10.450	-0.030	18,178	10.450	10.190	10.390	10.501	7.400	13,601,994	22.60	140,916,658			0.46	
updown	agx	-0.29%	$10.36	$10.45	-$0.03	17,525	$10.45	$10.19	$10.39	$10.50	$7.40	13.60b	22.22	$141m			0.47	
wallstreetsurvivor	agx	-0.29%	10.36	10.45	-0.03	17,525	10.45	10.19		10.50	7.40		22.60	$141m			0.57	
yahoo-finance	agx	0.29%	10.36	10.45	0.03	17,525	10.45	10.19	10.39	10.50	7.40		22.47	140.91m			0.46	
ycharts-com	agx	-0.87%	10.30		-0.09					10.50	7.40		22.39	140.08m	0.00%		0.46	
zacks	agx	(-0.29%)	10.36		-0.03	vol.  17,525	10.45	10.19		10.50	7.40		21.2	141.32 m	0.00	0.00	.49	
advfn	mat	-1.88	27.13	27.29	-0.52	3802240	27.38	26.99										
barchart	mat	-1.88%	27.13	27.35	-0.52	3,515,341	27.38	26.99	27.65	28.17	19.56		15.14	$9.44 b	3.29%	$0.92	+1.85	
barrons	mat	1.88%	27.13	27.29	-0.52	3.793m	27.38	26.99				364.57 million		$9.73 billion	3.39%	$0.23		
bloomberg	mat	-1.881%	27.130	27.290	-0.520	3,800,690	27.380	26.990		28.17	20.57	347.588mil	15.072	9,430.064mil	4.746	0.230 regular cash	1.800	
boston-com	mat	-1.881%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073						
bostonmerchant	mat	-1.881%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073						
business-insider	mat	-1.881%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073						
chron	mat	-1.881%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073						
cio-com	mat	-1.88%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073	14.66	9b	3.3	0.92		
cnn-money	mat	-1.88%	27.13	27.29	-0.52	3,802,240	27.38	26.99	27.65				14.7	$9.4b	3.39%			
easystockalterts	mat	-1.91%	27.13	27.29	-0.52	3799296	27.38	26.99	27.65	28.17	20.57		14.66				1.85	
eresearch-fidelity-com	mat	-1.88%	27.1300	27.2900	-0.5200	3,802,240	27.3800	26.9900	27.6500	28.1700	20.5700	347,588,000	14.95	$9.61b	3.33%	$0.230000		
finance-abc7-com	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
finance-abc7chicago-com	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
financial-content	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
finapps-forbes-com	mat	-1.9%	$27.13	27.29	-0.52	3,801,630	27.38	26.99	27.65	28.17	20.57	348 mil	14.7	9 bil	3.4	0.92	1.85	
finviz	mat	-1.88%	27.13			3,801,070			27.65	-3.69%	38.67%	347.59m	14.95	9.61b		0.92	1.85	
fool	mat	-1.92%	$27.12	$27.29	-0.53	3,507,944	$27.38	$26.99	$27.65	$28.17	$20.57		14.90	$9.43b	3.60%	0.92		
foxbusiness	mat		$27.13		-0.52	3,809,865			$27.65									
google-finance	mat	(-1.88%)	27.13	27.29	-0.52	3.80m	27.38	26.99		28.17	20.57	347.59m	14.69	9.43b	3.39	0.23	1.85	
howthemarketworks	mat	-1.881%	27.13	27.29	-0.52	3,800,466	27.38	26.99	27.65									
hpcwire	mat	-1.881%	27.13 usd	27.29	-0.5200	3,800,466	27.38	26.99	27.65	28.17	20.57	347,588,073						
insidestocks	mat	-1.88%	27.13	27.35	-0.52	3406487	27.38	26.99					price earnings ratio: 14.66					
investopedia	mat	-1.88 %	$27.13	27.29	-0.52				27.65									
investorguide	mat	-1.81%	27.15	27.35	-0.50		27.38	26.99		27.73	20.14		14.93	9.437b			1.852	
marketintellisearch	mat	-1.7 %	$27.18	$27.35	-0.47	3760.00k	$27.38	$26.99	$27.65			347.59m	14.95	9.61b	3.33 %		1.85	
marketwatch	mat	-1.88%	$27.13	open: 27.29	-0.52	25,298	$27.38	$26.99	$27.65	$28.17	$20.57		14.14	$9.73b	3.39%	0.23	1.92	
minyanville	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
msn-money	mat	-1.88%	27.13	27.29	-0.52	3.8 mil	27.38	26.99	27.65	28.17	20.57	347.59 mil	14.74	9.61 bil	3.33%	0.92	1.85	
nasdaq-com	mat	1.88%	$ 27.13	$ 27.35	0.52	3,801,630	$ 27.38	$ 26.99	$ 27.65	$ 28.17	$ 20.57	347,588,000	14.66	$ 9,430,062,440	3.33 %	$0.920000	$ 1.85	
optimum	mat	-1.88%	27.13 ( 4:00 pm edt)	27.29	-0.52	3,789,852	27.38	26.99	27.65	28.17	20.57	347.59m	14.7	9.4b	3.39	0.92	1.85	
paidcontent	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
pc-quote	mat	-1.88%	27.13	27.29	-0.52	3,810,759	27.38	26.99	27.65	28.17	20.57	354,250,240	15.02717	9,610,809,000		0.23		
personal-wealth-biz	mat	-1.88%	27.13	27.35	-0.52	3,809,865	27.38	26.99	27.65	27.73	20.14		14.93		4.67	1.29	1.852	
predictwallstreet	mat	-1.88%	27.13		-0.52	3,792,676												
raymond-james	mat	-1.88	27.13	27.29	-0.52	3,801,630	27.38	26.99	27.13	28.17	20.57		14.51				1.87	
renewable-energy-world	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
screamingmedia	mat	-1.88%	$	open: 27.29	-0.52	15,040	$27.38	$26.99	$27.65	$28.17	$20.57		14.14	$9.73b	3.39%	0.23	1.92	
scroli	mat	-1.88%	mat 27.13	27.29	-0.52	3,360,227	27.38	26.99	27.65	28.17	20.57		14.69				1.85	
simple-stock-quotes	mat	-1.88%	last trade: 27.13		change: -0.520								p/e ratio: 14.93					
smartmoney	mat	(-1.88%)	27.13	$27.29	-0.52	3,801,630	$27.38	$26.99	$27.65	$28.17	$20.57			9,610,800	3.33%	$0.23		
stocknod	mat	-1.881%	27.13 usd	27.29	-0.5200	3,799,856	27.38	26.99	27.65	28.17	20.57	347,588,073						
stockpickr	mat	-1.88%	$27.13 -0.52 | -1.88%	27.29	-0.52	3.80m	27.38	26.99	27.65	28.17	20.57							
stocksmart	mat	%	$26.125	25.59		598,554	26.76	26.12										
stocktwits	mat	-1.81%	27.15		-0.50													
streetinsider-com	mat	1.88%	27.13	$27.29	-0.52	3,799,296	$27.38	$26.99	$27.65	$28.17	$20.57		14.66				$1.85	
thecramerreport	mat		27.13	27.35	-0.52	3802240	27.38	26.99										
thestree	mat	-1.88%	$27.13	27.29	-0.52	3801630	27.38	26.99	27.65	-28.17	20.57	3.47588073e8		9.732466044e9				
tickerspy	mat	-1.88%	$27.13	27.29	-0.52	3,801,070	27.38	26.99	27.65	28.17	20.57		15.0	9.5b	3.33%	$0.23		
tmx-quotemedia	mat	-1.88%	27.130	27.290	-0.520	3,809,065	27.380	26.990	27.650	28.170	20.570	347,588,073	14.90	9,430,064,420	3.327	0.230 usd	1.85	
updown	mat	-1.88%	$27.13	$27.35	-$0.52	3,792,676	$27.38	$26.99	$27.65	$28.17	$20.57	347.58b	14.59	$9.61b			1.89	
wallstreetsurvivor	mat	-1.88%	27.13	27.29	-0.52	3,799,856	27.38	26.99		28.17	20.60		14.90	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	1.88%	27.13	27.35	0.52	3,801,630	27.38	26.99	27.65	28.17	20.57		14.65	9.43b	3.30%	0.92	1.85	
ycharts-com	mat	-1.77%	27.15		-0.49					28.17	20.57		14.76	9.45b	3.36%		1.84	
zacks	mat	(-1.88%)	27.13		-0.52	vol.  3,802,240	27.38	26.99		28.17	20.57		14.95	9.61 b	3.33	0.92	1.85	
advfn	trmk	-1.73	23.29	23.47	-0.41	211847	23.53	23.2										
barchart	trmk	-1.73%	23.29	23.47	-0.41	209,470	23.53	23.20	23.70	25.63	18.06		15.29	$1.49 b	3.83%	$0.92	+1.57	
barrons	trmk	1.73%	23.29	23.47	-0.41	205,760	23.53	23.20				64.04 million		$1.54 billion	3.95%	$0.23		
bloomberg	trmk	-1.730%	23.290	23.470	-0.410	211,847	23.530	23.200		26.14	18.83	63.991mil	14.834	1,490.357mil	3.950	0.230 regular cash	1.570	
boston-com	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
bostonmerchant	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
business-insider	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
chron	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
cio-com	trmk	-1.73%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264	14.83	1b	3.9	0.92		
cnn-money	trmk	-1.73%	23.29	23.47	-0.41	211,231	23.53	23.20	23.70				14.8	$1.5b	3.95%			
easystockalterts	trmk	-1.75%	23.29	23.47	-0.41	211231	23.53	23.20	23.70	26.14	18.83		14.83				1.57	
eresearch-fidelity-com	trmk	-1.73%	23.2900	23.4700	-0.4100	211,847	23.5300	23.2000	23.7000	26.1400	18.8300	63,991,000	15.10	$1.52b	3.88%	$0.230000		
finance-abc7-com	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
financial-content	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	-1.7%	$23.29	23.47	-0.41	211,847	23.53	23.20	23.70	26.14	18.83	64 mil	14.8	1 bil	4.0	0.92	1.57	
finviz	trmk	-1.73%	23.29			211,231			23.70	-9.13%	28.97%	63.99m	15.00	1.52b		0.92	1.58	
fool	trmk	-1.81%	$23.27	$23.47	-0.43	180,859	$23.53	$23.20	$23.70	$26.14	$18.83		15.10	$1.49b	4.20%	0.92		
foxbusiness	trmk		$23.29		-0.41	218,951			$23.70									
google-finance	trmk	(-1.73%)	23.29	23.47	-0.41	211,847.00	23.53	23.20		26.14	18.83	63.99m	14.75	1.49b	3.95	0.23	1.58	
howthemarketworks	trmk	-1.73%	23.29	23.47	-0.41	211,847	23.53	23.2	23.7									
hpcwire	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
insidestocks	trmk	-1.73%	23.29	23.47	-0.41	190575	23.53	23.20					price earnings ratio: 14.83					
investopedia	trmk	-1.73 %	$23.29	23.47	-0.41				23.70									
investorguide	trmk	-1.86%	23.26	23.46	-0.44		23.53	23.34		26.14	18.83		15.10	1.488b			1.57	
marketintellisearch	trmk	-1.86 %	$23.26	$23.47	-0.44	204.40k	$23.53	$23.20	$23.70			63.99m	15.00	1.52b	3.88 %		1.58	
marketwatch	trmk	-1.73%	$23.29	open: 23.47	-0.41	13,071	$23.53	$23.20	$23.70	$26.14	$18.83		14.69	$1.54b	3.95%	0.23	1.59	
minyanville	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
msn-money	trmk	-1.73%	23.29	23.47	-0.41	211,847	23.53	23.20	23.70	26.14	18.83	63.99 mil	14.83	1.52 bil	3.88%	0.92	1.58	
nasdaq-com	trmk	1.73%	$ 23.29	$ 23.47	0.41	211,847	$ 23.53	$ 23.20	$ 23.70	$ 26.14	$ 18.83	63,991,000	14.83	$ 1,490,350,390	3.88 %	$0.920000	$ 1.57	
optimum	trmk	-1.73%	23.29 ( 4:00 pm edt)	23.47	-0.41	210,831	23.53	23.20	23.70	26.14	18.83	63.99m	14.8	1.5b	3.95	0.92	1.57	
paidcontent	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
pc-quote	trmk	-1.73%	23.29	23.47	-0.41	218,951	23.53	23.2	23.7	26.14	18.83	65,117,505	15.09554	1,516,587,000		0.23		
personal-wealth-biz	trmk	-1.73%	23.29	23.46	-0.41	218,951	23.53	23.20	23.70	26.14	18.83		15.10		3.88	0.92	1.57	
predictwallstreet	trmk	-1.73%	23.29		-0.41	211,847												
raymond-james	trmk	-1.73	23.29	23.47	-0.41	211,847	23.53	23.20	23.29	26.14	18.83		14.74				1.58	
renewable-energy-world	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
screamingmedia	trmk	-1.73%	$	open: 23.47	-0.41	13,071	$23.53	$23.20	$23.70	$26.14	$18.83		14.69	$1.54b	3.95%	0.23	1.59	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	-1.73%	last trade: 23.29		change: -0.410								p/e ratio: 15.1					
smartmoney	trmk	(-1.73%)	23.29	$23.47	-0.41	211,847	$23.53	$23.20	$23.70	$26.14	$18.83			1,516,600	3.88%	$0.23		
stocknod	trmk	-1.730%	23.29 usd	23.47	-0.4100	211,847	23.53	23.20	23.70	26.14	18.83	63,991,264						
stockpickr	trmk	-1.73%	$23.29 -0.41 | -1.73%	23.47	-0.41	211.85k	23.53	23.20	23.70	26.14	18.83							
stocksmart	trmk	%	$23.38	25		57,576	24.47	23.31										
stocktwits	trmk	-1.77%	23.28		-0.42													
streetinsider-com	trmk	1.73%	23.29	$23.47	-0.41	211,231	$23.53	$23.20	$23.70	$26.14	$18.83		14.83				$1.57	
thecramerreport	trmk		23.29	23.46	-0.41	211847	23.53	23.20										
thestree	trmk	-1.73%	$23.29	23.47	-0.41	211847	23.53	23.2	23.7	-26.14	18.83	6.3991264e7		1.535790336e9				
tickerspy	trmk	-1.73%	$23.29	23.47	-0.41	211,231	23.53	23.20	23.70	26.14	18.83		15.1	1.5b	3.88%	$0.23		
tmx-quotemedia	trmk	-1.73%	23.290	23.470	-0.410	218,951	23.530	23.200	23.700	26.140	18.830	63,991,264	15.10	1,490,356,539	3.882	0.230 usd	1.57	
updown	trmk	-1.73%	$23.29	$23.47	-$0.41	205,760	$23.53	$23.20	$23.70	$26.14	$18.83	63.99b	14.97	$1.51b			1.58	
wallstreetsurvivor	trmk	-1.73%	23.29	23.47	-0.41	211,847	23.53	23.20		26.14	18.83		15.10	$2b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	1.73%	23.29	23.46	0.41	211,847	23.53	23.20	23.70	26.14	18.83		14.83	1.49b	3.90%	0.92	1.57	
ycharts-com	trmk	-1.81%	23.28		-0.43					26.14	18.83		14.83	1.49b	4.07%		1.57	
zacks	trmk	(-1.73%)	23.29		-0.41	vol.  211,847	23.53	23.20		26.14	18.83		15.1	1.52 b	3.88	0.92	1.57	
advfn	synm	-2.21	1.33	1.37	-0.03	518338	1.37	1.32										
barchart	synm	-2.21%	1.33	1.37	-0.03	523,199	1.37	1.32	1.36	2.45	1.29		0.00	$108.93 m			-0.17	
barrons	synm	2.21%	1.33	1.37	-0.03	518,338	1.37	1.32				77.61 million		$136.05 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-2.206%	1.330	1.370	-0.030	518,338	1.370	1.320		2.45	1.29	97.878mil		130.178mil			-0.170	
boston-com	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
bostonmerchant	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
business-insider	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
chron	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
cio-com	synm	-2.21%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610		109m				
cnn-money	synm	-2.21%today&rsquo;s change	1.33data as of 3:59pm et	1.37	-0.03	512,051	1.37	1.32	1.36				nm	$109.0m				
easystockalterts	synm	-2.19%	1.33	1.37	-0.03	518338	1.37	1.32	1.36	2.45	1.29						-0.17	
eresearch-fidelity-com	synm	-2.21%	1.3300	1.3700	-0.0300	518,338	1.3700	1.3200	1.3600	2.4500	1.2900	97,878,000	nm	$133.11m				
finance-abc7-com	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
finance-abc7chicago-com	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
financial-content	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
finapps-forbes-com	synm	-2.2%	$1.33	1.37	-0.03	518,338	1.37	1.32	1.36	2.45	1.29	98 mil		130 mil	0.0	0.00		
finviz	synm	-2.21%	1.33			518,338			1.36	-45.71%	3.10%	78.73m		104.71m			-0.18	
fool	synm	-2.21%	$1.33	$1.37	-0.03	518,338	$1.37	$1.32	$1.36	$2.45	$1.29		0.00	$109.01m				
foxbusiness	synm		$1.33		-0.03	520,978			$1.36									
google-finance	synm	(-2.21%)	1.33	1.37	-0.03	518,338.00	1.37	1.32		2.45	1.29	81.97m		109.01m			-0.18	
howthemarketworks	synm	-2.206%	1.33	1.37	-0.03	512,051	1.37	1.32	1.36									
hpcwire	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
insidestocks	synm	-2.21%	1.33	1.37	-0.03	518338	1.37	1.32										
investopedia	synm	-2.21 %	$1.33	1.37	-0.03				1.36									
investorguide	synm	-2.21%	1.33	1.37	-0.03		1.37	1.32		2.45	1.48			109.0m			-0.178	
marketintellisearch	synm	-2.21 %	$1.33	$1.37	-0.03	506.20k	$1.37	$1.32	$1.36			78.73m	0.00	0.11b	0.0 %		-0.18	
marketwatch	synm	-2.21%	$1.33	open: 1.37	-0.03	6,287	$1.37	$1.32	$1.36	$2.45	$1.29			$136.05m				
minyanville	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
msn-money	synm	-2.21%	1.33	1.37	-0.03	518,338	1.37	1.32	1.36	2.45	1.29	97.88 mil	-7.39	133.11 mil			-0.17	
nasdaq-com	synm	2.21%	$ 1.33	$ 1.37	0.03	518,338	$ 1.37	$ 1.32	$ 1.36	$ 2.45	$ 1.29	81,966,000		$ 109,014,780			$ -0.17	
optimum	synm	-2.21%	1.33 ( 4:30 pm edt)	1.37	-0.03	518,338	1.37	1.32	1.36	2.45	1.29	81.97m		109.0m			-0.17	
paidcontent	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
pc-quote	synm	-2.21%	1.33	1.37	-0.03	518,338	1.37	1.32	1.36	2.45	1.29	100,085,789	-7.55556	133,114,000				
personal-wealth-biz	synm	-2.21%	1.33	1.37	-0.03	520,978	1.37	1.32	1.36	2.45	1.48					0.00	-0.178	
predictwallstreet	synm	-2.21%	1.33		-0.03	518,338												
raymond-james	synm	-2.21	1.33	1.37	-0.03	518,338	1.37	1.32	1.33	2.45	1.29						-0.17	
renewable-energy-world	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
screamingmedia	synm	-2.21%	$	open: 1.37	-0.03	6,287	$1.37	$1.32	$1.36	$2.45	$1.29			$136.05m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-2.21%	last trade: 1.33		change: -0.030													
smartmoney	synm	(-2.21%)	1.33	$1.37	-0.03	518,338	$1.37	$1.32	$1.36	$2.45	$1.29			111,500	0.00%	$0.00		
stocknod	synm	-2.206%	1.330 usd	1.370	-0.0300	518,338	1.370	1.320	1.360	2.450	1.290	81,965,610						
stockpickr	synm	-2.21%	$1.33 -0.03 | -2.21%	1.37	-0.03	518.34k	1.37	1.32	1.36	2.45	1.29							
stocksmart	synm	%	$1.73	1.88		29,013	1.82	1.73										
stocktwits	synm	-1.47%	1.34		-0.02													
streetinsider-com	synm	2.21%	1.33	$1.37	-0.03	518,338	$1.37	$1.32	$1.36	$2.45	$1.29						$-0.17	
thecramerreport	synm		1.33	1.37	-0.03	518338	1.37	1.32										
thestree	synm	-2.21%	$1.33	1.37	-0.03	518338	1.37	1.32	1.36	-2.45	1.29	8.196561e7		1.13932198e8				
tickerspy	synm	-2.21%	$1.33	1.37	-0.03	512,051	1.37	1.32	1.36	2.45	1.29		-7.6	111.3m	0.00%	$0.00		
tmx-quotemedia	synm	-2.21%	1.330	1.370	-0.030	520,978	1.370	1.320	1.360	2.450	1.290	81,965,610		109,014,261			-0.17	
updown	synm	-2.21%	$1.33	$1.37	-$0.03	512,051	$1.37	$1.32	$1.36	$2.45	$1.29	81.96b		$111m			-0.18	
wallstreetsurvivor	synm	-2.21%	1.33	1.37	-0.03	512,051	1.37	1.32		2.45	1.29			$111m			-0.12	
yahoo-finance	synm	2.21%	1.33	1.37	0.03	518,338	1.37	1.32	1.36	2.45	1.29			109.01m			-0.18	
ycharts-com	synm	-2.19%	1.34		-0.03					2.45	1.29			109.75m	0.00%		-0.18	
zacks	synm	(-2.21%)	1.33		-0.03	vol.  518,338	1.37	1.32		2.45	1.29			111.47 m	0.00	0.00	-.17	
advfn	sanm	-3.24	9.55	9.78	-0.32	543591	9.86	9.51										
barchart	sanm	-3.24%	9.55	9.78	-0.32	543,591	9.86	9.51	9.87	17.32	8.92		7.67	$765.53 m			+1.14	
barrons	sanm	3.24%	9.55	9.78	-0.32	510,446	9.86	9.51				82.48 million		$814.79 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	-3.242%	9.550	9.780	-0.320	543,591	9.860	9.510		17.32	8.92	80.513mil		768.898mil			-0.730	
boston-com	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,591	9.860	9.510	9.870	17.32	8.920	80,512,930						
bostonmerchant	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,591	9.860	9.510	9.870	17.32	8.920	80,512,930						
business-insider	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,591	9.860	9.510	9.870	17.32	8.920	80,512,930						
chron	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,591	9.860	9.510	9.870	17.32	8.920	80,512,930						
cio-com	sanm	-3.24%	9.550 usd	9.780	-0.3200	543,591	9.860	9.510	9.870	17.32	8.920	80,512,930	8.377	769m				
cnn-money	sanm	-3.24%	9.55	9.78	-0.32	536,946	9.86	9.51	9.87				8.4	$768.9m				
easystockalterts	sanm	-3.27%	9.55	9.78	-0.32	543191	9.86	9.51	9.87	17.32	8.92		8.38				1.14	
eresearch-fidelity-com	sanm	-3.24%	9.5500	9.7800	-0.3200	543,591	9.8600	9.5100	9.8700	17.3200	8.9200	80,513,000	8.66	$794.66m				
finance-abc7-com	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
financial-content	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	-3.2%	$9.55	9.78	-0.32	543,591	9.86	9.51	9.87	17.32	8.92	81 mil	8.4	769 mil	0.0	0.00	1.14	
finviz	sanm	-3.24%	9.55			543,391			9.87	-44.86%	7.06%	80.51m	8.66	794.63m			1.14	
fool	sanm	-3.14%	$9.56	$9.78	-0.31	464,681	$9.86	$9.51	$9.87	$17.32	$8.92		8.70	$769.70m				
foxbusiness	sanm		$9.55		-0.32	548,848			$9.87									
google-finance	sanm	(-3.24%)	9.55	9.78	-0.32	543,591.00	9.86	9.51		17.32	8.92	80.51m	8.41	768.90m			1.14	
howthemarketworks	sanm	-3.242%	9.55	9.78	-0.32	536,546	9.86	9.51	9.87									
hpcwire	sanm	-3.242%	9.550 usd	9.780	-0.3200	548,648	9.860	9.510	9.870	17.32	8.920	80,512,930						
insidestocks	sanm	-3.24%	9.55	9.78	-0.32	543591	9.86	9.51					price earnings ratio: 6.24					
investopedia	sanm	-3.24 %	$9.55	9.78	-0.32				9.87									
investorguide	sanm	-3.24%	9.55	9.82	-0.32		9.86	9.51		17.32	8.92		8.72	768.9m			1.132	
marketintellisearch	sanm	-3.24 %	$9.55	$9.82	-0.32	506.80k	$9.86	$9.51	$9.87			80.51m	8.66	0.79b	0.0 %		1.14	
marketwatch	sanm	-3.24%	$9.55	open: 9.78	-0.32	36,702	$9.86	$9.51	$9.87	$17.32	$8.92		8.49	$814.79m			1.12	
minyanville	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
msn-money	sanm	-3.24%	9.55	9.78	-0.32	543,591	9.86	9.51	9.87	17.32	8.92	80.51 mil	8.45	794.66 mil			1.14	
nasdaq-com	sanm	3.24%	$ 9.55	$ 9.78	0.32	543,591	$ 9.86	$ 9.51	$ 9.87	$ 17.32	$ 8.92	80,513,000	8.38	$ 768,899,150			$ 1.14	
optimum	sanm	-3.24%	9.55 ( 4:00 pm edt)	9.78	-0.32	543,191	9.86	9.51	9.87	17.32	8.92	80.51m	8.4	768.9m			1.14	
paidcontent	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
pc-quote	sanm	-3.24%	9.55	9.78	-0.32	548,648	9.86	9.51	9.87	17.32	8.92	83,210,817	8.73451	794,663,000				
personal-wealth-biz	sanm	-3.24%	9.55	9.82	-0.32	548,848	9.86	9.51	9.87	17.32	8.92		8.72			0.00	1.132	
predictwallstreet	sanm	-3.24%	9.55		-0.32	543,591												
raymond-james	sanm	-3.24	9.55	9.78	-0.32	543,591	9.86	9.51	9.55	17.32	8.92		8.09				1.18	
renewable-energy-world	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
screamingmedia	sanm	-3.24%	$	open: 9.78	-0.32	31,645	$9.86	$9.51	$9.87	$17.32	$8.92		8.49	$814.79m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	-3.24%	last trade: 9.55		change: -0.320								p/e ratio: 8.72					
smartmoney	sanm	(-3.24%)	9.55	$9.78	-0.32	543,591	$9.86	$9.51	$9.87	$17.32	$8.92			794,700	0.00%	$0.00		
stocknod	sanm	-3.242%	9.550 usd	9.780	-0.3200	543,191	9.860	9.510	9.870	17.32	8.920	80,512,930						
stockpickr	sanm	-3.24%	$9.55 -0.32 | -3.24%	9.78	-0.32	536.95k	9.86	9.51	9.87	17.32	8.92							
stocksmart	sanm	%	$10.255	11.5		109,432	10.72	10.25										
stocktwits	sanm	-3.14%	9.56		-0.31													
streetinsider-com	sanm	3.24%	9.55	$9.78	-0.32	543,191	$9.86	$9.51	$9.87	$17.32	$8.92		8.38				$1.14	
thecramerreport	sanm		9.87	9.85	-0.25	460819	10.00	9.81										
thestree	sanm	-3.24%	$9.55	9.78	-0.32	543591	9.86	9.51	9.87	-17.32	8.92	8.051293e7		8.14790852e8				
tickerspy	sanm	-3.24%	$9.55	9.78	-0.32	543,591	9.86	9.51	9.87	17.32	8.92		8.7	794.6m	0.00%	$0.00		
tmx-quotemedia	sanm	-3.24%	9.550	9.780	-0.320	548,848	9.860	9.510	9.870	17.320	8.920	80,512,930	8.70	768,898,482			1.14	
updown	sanm	-3.24%	$9.55	$9.78	-$0.32	510,446	$9.86	$9.51	$9.87	$17.32	$8.92	80.51b	8.35	$795m			1.18	
wallstreetsurvivor	sanm	-3.24%	9.55	9.78	-0.32	536,546	9.86	9.51		17.32	8.92		8.70	$795m			1.48	
yahoo-finance	sanm	3.24%	9.55	9.82	0.32	543,391	9.86	9.51	9.87	17.32	8.92		8.44	768.89m			1.13	
ycharts-com	sanm	-3.14%	9.56		-0.31					17.32	8.92		8.54	766.33m	0.00%		1.12	
zacks	sanm	(-3.24%)	9.55		-0.32	vol.  543,591	9.86	9.51		17.32	8.92		7.48	794.66 m	0.00	0.00	1.32	
advfn	ahc	-1.08	7.36	7.32	-0.08	26615	7.41	7.27										
barchart	ahc	-1.08%	7.36	7.31	-0.08	26,615	7.41	7.27	7.44	9.26	6.04		14.60	$140.72 m	3.16%	$0.24	-5.77	
barrons	ahc	1.08%	7.36	7.32	-0.08	25,075	7.41	7.27				20.99 million		$233.36 million	3.26%	$0.06		
bloomberg	ahc	-1.075%	7.360	7.320	-0.080	26,615	7.410	7.270		9.33	6.09	21.510mil		175.912mil	0.815	0.060 regular cash	-5.900	
boston-com	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
bostonmerchant	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
business-insider	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
chron	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
cio-com	ahc	-1.08%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076		141m	3.2	0.24		
cnn-money	ahc	-1.08%	7.36	7.32	-0.08	26,615	7.41	7.27	7.44				nm	$140.7m	3.26%			
easystockalterts	ahc	-1.09%	7.36	7.32	-0.08	26615	7.41	7.27	7.44	9.33	6.09						-5.81	
eresearch-fidelity-com	ahc	-1.08%	7.3600	7.3200	-0.0800	26,615	7.4100	7.2700	7.4400	9.3300	6.0900	21,510,000	nm	$160.03m	3.23%	$0.060000		
finance-abc7-com	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
finance-abc7chicago-com	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
financial-content	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
finapps-forbes-com	ahc	-1.1%	$7.36	7.32	-0.08	26,615	7.41	7.27	7.44	9.33	6.09	22 mil		158 mil	3.3	0.24		
finviz	ahc	-1.08%	7.36			26,615			7.44	-20.47%	21.83%	21.51m		158.31m		0.24	-5.77	
fool	ahc	-1.08%	$7.36	$7.32	-0.08	26,615	$7.41	$7.27	$7.44	$9.33	$6.09		0.00	$158.31m	64.10%	0.24		
foxbusiness	ahc		$7.36		-0.08	27,281			$7.44									
google-finance	ahc	(-1.08%)	7.36	7.32	-0.08	26,615.00	7.41	7.27		9.33	6.09	21.51m		158.31m	3.26	0.06	-5.77	
howthemarketworks	ahc	-1.075%	7.36	7.32	-0.08	25,075	7.41	7.27	7.44									
hpcwire	ahc	-1.075%	7.360 usd	7.320	-0.0800	27,281	7.410	7.270	7.440	9.330	6.090	19,118,076						
insidestocks	ahc	-1.08%	7.36	7.31	-0.08	25075	7.41	7.27										
investopedia	ahc	-1.08 %	$7.36	7.32	-0.08				7.44									
investorguide	ahc	-1.08%	7.36	7.32	-0.08		7.32	7.31		9.33	6.00			158.3m			-5.762	
marketintellisearch	ahc	-1.08 %	$7.36	$7.32	-0.08	24.90k	$7.41	$7.27	$7.44			21.51m	0.00	0.16b	3.23 %		-5.77	
marketwatch	ahc	-1.08%	$7.36	open: 7.32	-0.08	2,206	$7.41	$7.27	$7.44	$9.33	$6.09			$233.36m	3.26%	0.06		
minyanville	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
msn-money	ahc	-1.08%	7.36	7.32	-0.08	26,615	7.41	7.27	7.44	9.33	6.09	21.51 mil	-1.27	160.03 mil	3.23%	0.24	-5.77	
nasdaq-com	ahc	1.08%	$ 7.36		0.08	26,615	$ 7.41	$ 7.27	$ 7.44	$ 9.33	$ 6.09	19,118,000		$ 140,708,480	3.23 %	$0.240000	$ -5.77	
optimum	ahc	-1.08%	7.36 ( 4:15 pm edt)	7.32	-0.08	26,615	7.41	7.27	7.44	9.33	6.09	19.12m		140.7m	3.26	0.24	-5.81	
paidcontent	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
pc-quote	ahc	-1.08%	7.36	7.32	-0.08	26,615	7.41	7.27	7.44	9.33	6.09	21,743,804	-1.28497	160,034,000		0.06		
personal-wealth-biz	ahc	-1.08%	7.36	7.32	-0.08	27,281	7.41	7.27	7.44	9.33	6.00				0.81	0.06	-5.762	
predictwallstreet	ahc	-1.08%	7.36		-0.08	26,615												
raymond-james	ahc	-1.08	7.36	7.32	-0.08	26,615	7.41	7.27	7.36	9.33	6.09						-5.76	
renewable-energy-world	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
screamingmedia	ahc	-1.08%	$	open: 7.32	-0.08	1,540	$7.41	$7.27	$7.44	$9.33	$6.09			$233.36m	3.26%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-1.08%	last trade: 7.36		change: -0.080													
smartmoney	ahc	(-1.08%)	7.36	$7.32	-0.08	26,615	$7.41	$7.27	$7.44	$9.33	$6.09			142,200	3.23%	$0.06		
stocknod	ahc	-1.075%	7.360 usd	7.320	-0.0800	26,615	7.410	7.270	7.440	9.330	6.090	19,118,076						
stockpickr	ahc	-1.08%	$7.36 -0.08 | -1.08%	7.28	-0.08	26.62k	7.41	7.27	7.44	9.33	6.09							
stocksmart	ahc	%	$6.76	8.73		2,341	7.09	6.76										
stocktwits	ahc	-0.94%	7.37		-0.07													
streetinsider-com	ahc	1.08%	7.36	$7.32	-0.08	26,615	$7.41	$7.27	$7.44	$9.33	$6.09						$-5.81	
thecramerreport	ahc		7.36	7.32	-0.08	26615	7.41	7.27										
thestree	ahc	-1.08%	$7.36	7.28	-0.08	26615	7.41	7.27	7.44	-9.33	6.09	2.1509611e7		1.45106197e8				
tickerspy	ahc	-1.08%	$7.36	7.32	-0.08	26,615	7.41	7.27	7.44	9.33	6.09		-1.3	160.0m	3.23%	$0.06		
tmx-quotemedia	ahc	-1.08%	7.360	7.320	-0.080	27,281	7.410	7.270	7.440	9.330	6.090	21,509,611		158,310,737	3.226	0.060 usd	-5.81	
updown	ahc	-1.08%	$7.36	$7.32	-$0.08	25,075	$7.41	$7.27	$7.44	$9.33	$6.09	21.51b		$160m			-5.76	
wallstreetsurvivor	ahc	-1.08%	7.36	7.32	-0.08	25,075	7.41	7.27		9.33	6.27			$142m	3.20%	0.10 -	-5.92	
yahoo-finance	ahc	1.08%	7.36	7.32	0.08	26,615	7.41	7.27	7.44	9.33	6.09			158.31m	3.20%	0.24	-5.76	
ycharts-com	ahc	-0.94%	7.37		-0.07					9.33	6.09			140.91m	3.53%		-5.79	
zacks	ahc	(-1.08%)	7.36		-0.08	vol.  26,615	7.41	7.27		9.33	6.09		14.31	160.03 m	3.23	0.24	.52	
advfn	syno	-6.82	17.62	18.67	-1.29	40098	18.71	17.6										
barchart	syno	-6.82%	17.62	18.71	-1.29	41,509	18.71	17.60	18.91	21.34	13.64		32.98	$199.81 m			+0.59	
barrons	syno	6.82%	17.62	18.67	-1.29	40,098	18.71	17.60				11.44 million		$215.47 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	-6.822%	17.620	18.670	-1.290	40,098	18.710	17.600		21.34	13.64	11.461mil	29.864	201.937mil			0.590	
boston-com	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
bostonmerchant	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
business-insider	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
chron	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
cio-com	syno	-6.82%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644	29.86	202m				
cnn-money	syno	-6.61%today&rsquo;s change	17.66data as of 3:59pm et	18.67	-1.25	37,763	18.71	17.60	18.91				29.9	$202.4m				
easystockalterts	syno	-6.91%	17.62	18.67	-1.29	40098	18.71	17.60	18.91	21.34	13.64		29.86				0.59	
eresearch-fidelity-com	syno	-6.82%	17.6200	18.6700	-1.2900	40,098	18.7100	17.6000	18.9100	21.3400	13.6400	11,461,000	32.05	$216.73m				
finance-abc7-com	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
financial-content	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
finapps-forbes-com	syno	-6.8%	$17.62	18.67	-1.29	40,098	18.71	17.60	18.91	21.34	13.64	11 mil	29.9	202 mil	0.0	0.00	0.59	
finviz	syno	-6.82%	17.62			40,098			18.91	-17.43%	29.18%	11.46m	32.05	216.71m			0.59	
fool	syno	-6.82%	$17.62	$18.67	-1.29	40,098	$18.71	$17.60	$18.91	$21.34	$13.64		32.10	$201.94m				
foxbusiness	syno		$17.62		-1.29	41,073			$18.91									
google-finance	syno	(-6.82%)	17.62	18.67	-1.29	40,098.00	18.71	17.60		21.34	13.64	11.46m	30.06	201.94m			0.59	
howthemarketworks	syno	-6.822%	17.62	18.67	-1.29	40,098	18.71	17.6	18.91									
hpcwire	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
insidestocks	syno	-6.82%	17.62	18.71	-1.29	38774	18.71	17.60					price earnings ratio: 29.86					
investopedia	syno	-6.82 %	$17.62	18.67	-1.29				18.91									
investorguide	syno	-6.61%	17.66	18.67	-1.25		18.71	17.60		21.34	13.64		32.05	202.4m			0.59	
marketintellisearch	syno	-6.82 %	$17.62	$18.67	-1.29	34.50k	$18.71	$17.60	$18.91			11.46m	32.05	0.22b	0.0 %		0.59	
marketwatch	syno	-6.82%	$17.62	open: 18.67	-1.29	1,938	$18.71	$17.60	$18.91	$21.34	$13.64		30.36	$215.47m			0.58	
minyanville	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
msn-money	syno	-6.82%	17.62	18.67	-1.29	40,098	18.71	17.60	18.91	21.34	13.64	11.46 mil	29.86	216.72 mil			0.59	
nasdaq-com	syno	6.82%	$ 17.62	$ 18.67	1.29	40,098	$ 18.71	$ 17.60	$ 18.91	$ 21.34	$ 13.64	11,339,000	29.86	$ 199,793,180			$ 0.59	
optimum	syno	-6.82%	17.62 ( 4:00 pm edt)	18.67	-1.29	40,098	18.71	17.60	18.91	21.34	13.64	11.46m	29.9	201.9m			0.59	
paidcontent	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
pc-quote	syno	-6.82%	17.62	18.67	-1.29	41,073	18.71	17.6	18.91	21.34	13.64	12,300,085	32.05085	216,728,000				
personal-wealth-biz	syno	-6.82%	17.62	18.67	-1.29	41,073	18.71	17.60	18.91	21.34	13.64		32.05			0.00	0.59	
predictwallstreet	syno	-6.82%	17.62		-1.29	40,098												
raymond-james	syno	-6.82	17.62	18.67	-1.29	40,098	18.71	17.60	17.62	21.34	13.64		29.86				0.59	
renewable-energy-world	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
screamingmedia	syno	-6.82%	$	open: 18.67	-1.29	1,938	$18.71	$17.60	$18.91	$21.34	$13.64		30.36	$215.47m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	-6.82%	last trade: 17.62		change: -1.290								p/e ratio: 32.05					
smartmoney	syno	(-6.82%)	17.62	$18.67	-1.29	40,098	$18.71	$17.60	$18.91	$21.34	$13.64			216,700	0.00%	$0.00		
stocknod	syno	-6.822%	17.62 usd	18.67	-1.290	40,098	18.71	17.60	18.91	21.34	13.64	11,460,644						
stockpickr	syno	-6.82%	$17.62 -1.29 | -6.82%	18.67	-1.29	40.10k	18.71	17.60	18.91	21.34	13.64							
stocksmart	syno	%	$17.52	16.17		11,473	18.04	17.43										
stocktwits	syno	-6.93%	17.60		-1.31													
streetinsider-com	syno	6.82%	17.62	$18.67	-1.29	40,098	$18.71	$17.60	$18.91	$21.34	$13.64		29.86				$0.59	
thecramerreport	syno		17.62	18.67	-1.29	40098	18.71	17.60										
thestree	syno	-6.82%	$17.62	18.67	-1.29	40098	18.71	17.6	18.91	-21.34	13.64	1.1460644e7		2.15460107e8				
tickerspy	syno	-6.82%	$17.62	18.67	-1.29	40,098	18.71	17.60	18.91	21.34	13.64		32.1	216.7m	0.00%	$0.00		
tmx-quotemedia	syno	-6.82%	17.620	18.670	-1.290	41,073	18.710	17.600	18.910	21.340	13.640	11,460,644	32.10	201,936,547			0.59	
wallstreetsurvivor	syno	-6.82%	17.62	18.67	-1.29	40,098	18.71	17.60		21.34	13.64		32.10	$217m			0.43	
yahoo-finance	syno	6.82%	17.62	18.67	1.29	40,098	18.71	17.60	18.91	21.34	13.64		29.86	201.93m			0.59	
ycharts-com	syno	-6.98%	17.60		-1.32					21.34	13.64		29.83	199.58m	0.00%		0.59	
zacks	syno	(-6.82%)	17.62		-1.29	vol.  40,098	18.71	17.60		21.34	13.64		33.17	216.73 m	0.00	0.00	.57	
advfn	mblx	-0.58	6.82	6.74	-0.04	191052	6.88	6.62										
barchart	mblx	-0.58%	6.82	6.74	-0.04	195,136	6.88	6.62	6.86	18.44	6.50		0.00	$183.53 m			-1.44	
barrons	mblx	0.58%	6.82	6.74	-0.04	191,052	6.88	6.62				26.77 million		$233.12 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-0.583%	6.820	6.740	-0.040	191,052	6.880	6.620		18.44	6.50	33.113mil		225.831mil			-1.440	
boston-com	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
bostonmerchant	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
business-insider	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
chron	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
cio-com	mblx	-0.58%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074		184m				
cnn-money	mblx	-0.58%today&rsquo;s change	6.82data as of 3:59pm et	6.74	-0.04	181,398	6.88	6.62	6.86				nm	$183.5m				
easystockalterts	mblx	-0.59%	6.82	6.74	-0.04	191052	6.88	6.62	6.86	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-0.58%	6.8200	6.7400	-0.0400	191,052	6.8800	6.6200	6.8600	18.4390	6.5000	34,043,000	nm	$233.53m				
finance-abc7-com	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
financial-content	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-0.6%	$6.82	6.74	-0.04	191,052	6.88	6.62	6.86	18.43	6.50	34 mil		232 mil	0.0	0.00	-1.44	
finviz	mblx	-0.58%	6.82			191,052			6.86	-63.02%	4.92%	26.89m		184.47m			-1.44	
fool	mblx	-0.58%	$6.82	$6.74	-0.04	188,182	$6.88	$6.62	$6.86	$18.44	$6.50		0.00	$183.55m				
foxbusiness	mblx		$6.82		-0.04	192,267			$6.86									
google-finance	mblx	(-0.58%)	6.82	6.74	-0.04	191,052.00	6.88	6.62		18.44	6.50	26.91m		183.55m			-1.44	
howthemarketworks	mblx	-0.583%	6.82	6.74	-0.04	188,182	6.88	6.62	6.86									
hpcwire	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
insidestocks	mblx	-0.58%	6.82	6.74	-0.04	191052	6.88	6.62										
investopedia	mblx	-0.58 %	$6.82	6.74	-0.04				6.86									
investorguide	mblx	-0.58%	6.82	6.79	-0.04		6.88	6.62		18.44	7.03			183.5m			-1.438	
marketintellisearch	mblx	-0.58 %	$6.82	$6.79	-0.04	192.60k	$6.88	$6.62	$6.86			26.89m	0.00	0.18b	0.0 %		-1.44	
marketwatch	mblx	-0.58%	$6.82	open: 6.74	-0.04	2,745	$6.88	$6.62	$6.86	$18.44	$6.50			$233.12m				
minyanville	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
msn-money	mblx	-0.58%	6.82	6.74	-0.04	191,052	6.88	6.62	6.86	18.44	6.50	34.04 mil	-4.74	233.54 mil			-1.44	
nasdaq-com	mblx	0.58%	$ 6.82	$ 6.74	0.04	191,052	$ 6.88	$ 6.62	$ 6.86	$ 18.439	$ 6.50	34,043,000		$ 232,173,260			$ -1.44	
optimum	mblx	-0.58%	6.82 ( 4:00 pm edt)	6.74	-0.04	191,052	6.88	6.62	6.86	18.44	6.50	26.91m		183.5m			-1.44	
paidcontent	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
pc-quote	mblx	-0.58%	6.82	6.74	-0.04	191,052	6.88	6.62	6.86	18.44	6.50	33,307,214	-4.76389	227,155,000				
personal-wealth-biz	mblx	-0.58%	6.82	6.79	-0.04	192,267	6.88	6.62	6.86	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-0.58%	6.82		-0.04	188,182												
raymond-james	mblx	-0.58	6.82	6.74	-0.04	191,052	6.88	6.62	6.82	18.44	6.50						-1.44	
renewable-energy-world	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
screamingmedia	mblx	-0.58%	$	open: 6.74	-0.04	2,745	$6.88	$6.62	$6.86	$18.44	$6.50			$233.12m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-0.58%	last trade: 6.82		change: -0.040													
smartmoney	mblx	(-0.58%)	6.82	$6.74	-0.04	191,052	$6.88	$6.62	$6.86	$18.44	$6.50			184,600	0.00%	$0.00		
stocknod	mblx	-0.5831%	6.820 usd	6.740	-0.0400	191,052	6.880	6.620	6.860	18.44	6.500	26,913,074						
stockpickr	mblx	-0.58%	$6.82 -0.04 | -0.58%	6.74	-0.04	191.05k	6.88	6.62	6.86	18.44	6.50							
stocksmart	mblx	%	$8.17	11.83		13,526	8.81	8.14										
stocktwits	mblx	-0.44%	6.83		-0.03													
streetinsider-com	mblx	0.58%	6.82	$6.74	-0.04	191,052	$6.88	$6.62	$6.86	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.82	6.79	-0.04	191052	6.88	6.62										
thestree	mblx	-0.58%	$6.82	6.74	-0.04	191052	6.88	6.62	6.86	-18.44	6.5	2.6913074e7		1.89468041e8				
tickerspy	mblx	-0.58%	$6.82	6.74	-0.04	191,052	6.88	6.62	6.86	18.44	6.50		-4.8	184.6m	0.00%	$0.00		
tmx-quotemedia	mblx	-0.58%	6.820	6.740	-0.040	192,267	6.880	6.620	6.860	18.439	6.500	26,913,074		183,547,165			-1.44	
updown	mblx	-0.58%	$6.82	$6.74	-$0.04	188,182	$6.88	$6.62	$6.86	$18.44	$6.50	26.91b		$185m			-1.44	
wallstreetsurvivor	mblx	-0.58%	6.82	6.74	-0.04	188,182	6.88	6.62		15.39	6.50			$185m			-1.45	
yahoo-finance	mblx	0.58%	6.82	6.79	0.04	191,052	6.88	6.62	6.86	18.44	6.50			183.55m			-1.44	
ycharts-com	mblx	-0.58%	6.83		-0.04					18.44	6.50			183.80m	0.00%		-1.44	
zacks	mblx	(-0.58%)	6.82		-0.04	vol.  191,052	6.88	6.62		18.44	6.50			227.15 m	0.00	0.00	-1.44	
advfn	ggs	-5.23	17.03	17.54	-0.94	164508	17.85	16.79										
barchart	ggs	-5.23%	17.03	17.54	-0.94	184,510	17.85	16.79	17.97	19.12	5.86		0.00	$621.25 m			-0.90	
barrons	ggs	5.23%	17.03	17.54	-0.94	162,967	17.85	16.79				27.52 million		$655.34 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	-5.231%	17.030	17.540	-0.940	164,508	17.850	16.790		19.12	5.86	36.448mil		620.705mil			-0.770	
boston-com	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
bostonmerchant	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
business-insider	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
chron	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
cio-com	ggs	-5.23%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732		621m				
cnn-money	ggs	-5.23%today&rsquo;s change	17.03data as of 4:03pm et	17.54	-0.94	162,967	17.85	16.79	17.97				nm	$620.7m				
easystockalterts	ggs	-5.36%	17.03	17.54	-0.94	164508	17.85	16.79	17.97	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	-5.23%	17.0300	17.5400	-0.9400	164,508	17.8500	16.7900	17.9700	19.1200	5.8600	36,448,000	nm	$654.97m				
finance-abc7-com	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
financial-content	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	-5.2%	$17.03	17.54	-0.94	164,508	17.85	16.79	17.97	19.12	5.86	36 mil		621 mil	0.0	0.00		
finviz	ggs	-5.23%	17.03			164,508			17.97	-10.93%	190.61%	36.45m		655.01m			-0.90	
fool	ggs	-4.95%	$17.08	$17.54	-0.89	152,913	$17.85	$16.79	$17.97	$19.12	$5.86		0.00	$622.53m				
foxbusiness	ggs		$17.03		-0.94	164,508			$17.97									
google-finance	ggs	(-5.23%)	17.03	17.54	-0.94	164,508.00	17.85	16.79		19.12	5.86	36.45m		620.70m			-0.48	
howthemarketworks	ggs	-5.231%	17.03	17.54	-0.94	162,967	17.85	16.79	17.97									
hpcwire	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
insidestocks	ggs	-5.23%	17.03	17.54	-0.94	162967	17.85	16.79										
investopedia	ggs	-5.23 %	$17.03	17.54	-0.94				17.97									
marketintellisearch	ggs	-5.23 %	$17.03	$17.54	-0.94	158.40k	$17.85	$16.79	$17.97			36.45m	0.00	0.66b	0.0 %		-0.90	
marketwatch	ggs	-5.23%	$17.03	open: 17.54	-0.94	1,541	$17.85	$16.79	$17.97	$19.12	$5.86			$655.34m				
minyanville	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
msn-money	ggs	-5.23%	17.03	17.54	-0.94	164,508	17.85	16.79	17.97	19.12	5.86	36.45 mil	-35.48	654.97 mil			-0.90	
nasdaq-com	ggs	5.23%	$ 17.03		0.94	164,508	$ 17.85	$ 16.79	$ 17.97	$ 19.12	$ 5.86	36,448,000		$ 620,709,440			$ -0.90	
optimum	ggs	-5.23%	17.03 ( 4:15 pm edt)	17.54	-0.94	162,967	17.85	16.79	17.97	19.12	5.86	36.45m		620.7m			-0.75	
paidcontent	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
pc-quote	ggs	-5.23%	17.03	17.54	-0.94	164,508	17.85	16.79	17.97	19.12	5.86	38,459,812	-37.4375	654,971,000				
personal-wealth-biz	ggs	-5.23%	17.03	17.54	-0.94	164,508	17.85	16.79	17.97	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	-5.23%	17.03		-0.94	164,508												
raymond-james	ggs	-5.23	17.03	17.54	-0.94	164,508	17.85	16.79	17.03	19.12	5.86						-0.83	
renewable-energy-world	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
screamingmedia	ggs	-5.23%	$	open: 17.54	-0.94	1,541	$17.85	$16.79	$17.97	$19.12	$5.86			$655.34m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	-5.23%	last trade: 17.03		change: -0.940													
smartmoney	ggs	(-5.23%)	17.03	$17.54	-0.94	164,508	$17.85	$16.79	$17.97	$19.12	$5.86			655,000	0.00%	$0.00		
stocknod	ggs	-5.231%	17.03 usd	17.54	-0.9400	164,508	17.85	16.79	17.97	19.12	5.860	36,447,732						
stockpickr	ggs	-5.23%	$17.03 -0.94 | -5.23%	17.54	-0.94	164.51k	17.85	16.79	17.97	19.12	5.86							
stocksmart	ggs	%	$16.48	10.12		11,992	17.29	15.77										
stocktwits	ggs	-5.23%	17.03		-0.94													
streetinsider-com	ggs	5.23%	17.03	$17.54	-0.94	164,508	$17.85	$16.79	$17.97	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.03	17.54	-0.94	164508	17.85	16.79										
thestree	ggs	-5.23%	$17.03	17.54	-0.94	164508	17.85	16.79	17.97	-19.12	5.86	3.6447732e7		6.55330221e8				
tickerspy	ggs	-5.23%	$17.03	17.54	-0.94	164,508	17.85	16.79	17.97	19.12	5.86		-37.4	654.6m	0.00%	$0.00		
tmx-quotemedia	ggs	-5.23%	17.030	17.540	-0.940	164,508	17.850	16.790	17.970	19.120	5.860	36,447,732		620,704,876			-0.75	
updown	ggs	-5.23%	$17.03	$17.54	-$0.94	162,967	$17.85	$16.79	$17.97	$19.12	$5.86	36.44b		$655m			-0.86	
wallstreetsurvivor	ggs	-5.23%	17.03	17.54	-0.94	162,967	17.85	16.79		19.12	5.86			$655m			-1.44	
yahoo-finance	ggs	5.23%	17.03	17.54	0.94	164,508	17.85	16.79	17.97	19.12	5.86			620.69m			-0.85	
ycharts-com	ggs	-5.23%	17.03		-0.94					19.12	5.86			621.25m	0.00%		-0.90	
zacks	ggs	(-5.23%)	17.03		-0.94	vol.  164,508	17.85	16.79		19.12	5.86			654.97 m	0.00	0.00	-.69	
advfn	beav	-3.16	40.43	41.16	-1.32	782592	41.55	40.23										
barchart	beav	-3.16%	40.43	41.16	-1.32	782,592	41.55	40.23	41.75	41.99	25.75		23.78	$4.13 b			+1.58	
barrons	beav	3.16%	40.43	41.16	-1.32	782,592	41.55	40.23				100.90 million		$4.32 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	-3.162%	40.430	41.160	-1.320	782,592	41.550	40.230		41.99	25.75	103.115mil	22.972	4,168.938mil			1.760	
boston-com	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
bostonmerchant	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
business-insider	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
chron	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
cio-com	beav	-3.16%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971	25.59	4b				
cnn-money	beav	-3.16%	40.43	41.16	-1.32	782,592	41.55	40.23	41.75				25.6	$4.2b				
easystockalterts	beav	-3.21%	40.43	41.16	-1.32	782592	41.55	40.23	41.75	41.99	25.75		25.59				1.58	
eresearch-fidelity-com	beav	-3.16%	40.4300	41.1600	-1.3200	782,592	41.5500	40.2300	41.7500	41.9890	25.7500	103,115,000	26.42	$4.31b				
finance-abc7-com	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
finance-abc7chicago-com	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
financial-content	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
finapps-forbes-com	beav	-3.2%	$40.43	41.16	-1.32	782,592	41.55	40.23	41.75	41.98	25.75	103 mil	25.6	4 bil	0.0	0.00	1.58	
finviz	beav	-3.16%	40.43			782,592			41.75	-3.72%	57.01%	103.12m	25.59	4.17b			1.58	
fool	beav	-3.16%	$40.43	$41.16	-1.32	782,592	$41.55	$40.23	$41.75	$41.99	$25.75		26.40	$4.17b				
foxbusiness	beav		$40.43		-1.32	784,592			$41.75									
google-finance	beav	(-3.16%)	40.43	41.16	-1.32	782,592.00	41.55	40.23		41.99	25.75	103.11m	25.61	4.17b			1.58	
howthemarketworks	beav	-3.162%	40.43	41.16	-1.32	780,375	41.55	40.23	41.75									
hpcwire	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
insidestocks	beav	-3.16%	40.43	41.16	-1.32	782500	41.55	40.23					price earnings ratio: 22.97					
investopedia	beav	-3.16 %	$40.43	41.16	-1.32				41.75									
investorguide	beav	-3.16%	40.43	41.38	-1.32		41.55	40.23		40.81	23.65		26.58	4.169b			1.571	
marketintellisearch	beav	-3.16 %	$40.43	$41.38	-1.32	769.40k	$41.55	$40.23	$41.75			103.12m	26.42	4.31b	0.0 %		1.58	
marketwatch	beav	-3.16%	$40.43	open: 41.16	-1.32	7,686	$41.55	$40.23	$41.75	$41.99	$25.75		28.47	$4.32b			1.42	
minyanville	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
msn-money	beav	-3.16%	40.43	41.16	-1.32	782,592	41.55	40.23	41.75	41.99	25.75	103.12 mil	22.97	4.31 bil			1.58	
nasdaq-com	beav	3.16%	$ 40.43	$ 41.16	1.32	782,592	$ 41.55	$ 40.23	$ 41.75	$ 41.989	$ 25.75	103,115,000	25.59	$ 4,168,939,450			$ 1.58	
optimum	beav	-3.16%	40.43 ( 4:30 pm edt)	41.16	-1.32	782,592	41.55	40.23	41.75	41.99	25.75	103.11m	25.6	4.2b			1.58	
paidcontent	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
pc-quote	beav	-3.16%	40.43	41.16	-1.32	782,592	41.55	40.23	41.75	41.99	25.75	106,481,605	23.72159	4,305,051,000				
personal-wealth-biz	beav	-3.16%	40.43	41.38	-1.32	784,592	41.55	40.23	41.75	40.81	23.65		26.58			0.00	1.571	
predictwallstreet	beav	-3.16%	40.43		-1.32	782,592												
raymond-james	beav	-3.16	40.43	41.16	-1.32	782,592	41.55	40.23	40.43	41.99	25.75		25.43				1.59	
renewable-energy-world	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
screamingmedia	beav	-3.16%	$	open: 41.16	-1.32	7,686	$41.55	$40.23	$41.75	$41.99	$25.75		28.47	$4.32b			1.42	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	-3.16%	last trade: 40.43		change: -1.320								p/e ratio: 26.58					
smartmoney	beav	(-3.16%)	40.43	$41.16	-1.32	782,592	$41.55	$40.23	$41.75	$41.99	$25.75			4,305,100	0.00%	$0.00		
stocknod	beav	-3.162%	40.43 usd	41.16	-1.320	782,592	41.55	40.23	41.75	41.99	25.75	103,114,971						
stockpickr	beav	-3.16%	$40.43 -1.32 | -3.16%	41.16	-1.32	782.59k	41.55	40.23	41.75	41.99	25.75							
stocksmart	beav	%	$36.27	36.72		64,569	37.37	36.2										
stocktwits	beav	-3.23%	40.40		-1.35													
streetinsider-com	beav	3.16%	40.43	$41.16	-1.32	782,592	$41.55	$40.23	$41.75	$41.99	$25.75		25.59				$1.58	
thecramerreport	beav		40.43	41.38	-1.32	782592	41.55	40.23										
thestree	beav	-3.16%	$40.43	41.16	-1.32	782592	41.55	40.23	41.75	-41.99	25.75	1.03114971e8		4.316392686e9				
tickerspy	beav	-3.16%	$40.43	41.16	-1.32	782,592	41.55	40.23	41.75	41.99	25.75		23.7	4.3b	0.00%	$0.00		
tmx-quotemedia	beav	-3.16%	40.430	41.160	-1.320	784,592	41.550	40.230	41.750	41.989	25.750	103,114,971	26.40	4,168,938,278			1.58	
updown	beav	-3.16%	$40.43	$41.16	-$1.32	774,656	$41.55	$40.23	$41.75	$41.99	$25.75	103.11b	26.14	$4.30b			1.60	
wallstreetsurvivor	beav	-3.16%	40.43	41.16	-1.32	780,375	41.55	40.23		41.99	25.75		26.40	$4b			1.42	
yahoo-finance	beav	3.16%	40.43	41.38	1.32	782,592	41.55	40.23	41.75	41.99	25.75		25.74	4.17b			1.57	
ycharts-com	beav	-3.30%	40.40		-1.38					41.99	25.75		25.73	4.13b	0.00%		1.57	
zacks	beav	(-3.16%)	40.43		-1.32	vol.  782,592	41.55	40.23		41.99	25.75		23.72	4.31 b	0.00	0.00	1.76	
advfn	shw	-1.03	84.21	84.32	-0.88	895190	84.57	83.78										
barchart	shw	-1.03%	84.21	84.27	-0.88	895,190	84.57	83.78	85.09	87.87	65.09		18.41	$9.03 b	1.7%	$1.46	+4.54	
barrons	shw	1.03%	84.21	84.32	-0.88	893,813	84.57	83.78				108.79 million		$9.17 billion	1.73%	$0.36		
bloomberg	shw	-1.034%	84.210	84.320	-0.880	895,190	84.570	83.780		87.87	66.13	106.464mil	18.032	8,965.302mil	1.722	0.365 regular cash	4.670	
boston-com	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
bostonmerchant	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
business-insider	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
chron	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
cio-com	shw	-1.03%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621	18.51	9b	1.7	1.46		
cnn-money	shw	-1.03%	84.21	84.32	-0.88	894,990	84.57	83.78	85.09				18.5	$9.0b	1.73%			
easystockalterts	shw	-1.04%	84.21	84.32	-0.88	895190	84.57	83.78	85.09	87.87	66.13		18.51				4.55	
eresearch-fidelity-com	shw	-1.03%	84.2100	84.3200	-0.8800	895,190	84.5700	83.7800	85.0900	87.8700	66.1300	106,464,000	18.74	$9.06b	1.72%	$0.365000		
finance-abc7-com	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
financial-content	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
finapps-forbes-com	shw	-1.0%	$84.21	84.32	-0.88	895,190	84.57	83.78	85.09	87.87	66.13	106 mil	18.5	9 bil	1.7	1.46	4.54	
finviz	shw	-1.03%	84.21			894,990			85.09	-4.17%	29.37%	106.46m	18.59	8.96b		1.46	4.53	
fool	shw	-1.03%	$84.21	$84.32	-0.88	894,990	$84.57	$83.78	$85.09	$87.87	$66.13		18.70	$8.97b	2.20%	1.46		
foxbusiness	shw		$84.21		-0.88	895,190			$85.09									
google-finance	shw	(-1.03%)	84.21	84.32	-0.88	895,190.00	84.57	83.78		87.87	66.13	107.24m	18.57	9.03b	1.73	0.37	4.53	
howthemarketworks	shw	-1.034%	84.21	84.32	-0.88	893,813	84.57	83.78	85.09									
hpcwire	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
insidestocks	shw	-1.03%	84.21	84.27	-0.88	893813	84.57	83.78					price earnings ratio: 18.51					
investopedia	shw	-1.03 %	$84.21	84.32	-0.88				85.09									
investorguide	shw	-1.02%	84.22	84.32	-0.87		84.53	84.32		86.84	66.13		18.68	8.966b			4.554	
marketintellisearch	shw	-1.03 %	$84.21	$84.32	-0.88	888.00k	$84.57	$83.78	$85.09			106.46m	18.78	9.06b	1.72 %		4.53	
marketwatch	shw	-1.03%	$84.21	open: 84.32	-0.88	1,377	$84.57	$83.78	$85.09	$87.87	$66.13		18.17	$9.17b	1.73%	0.37	4.63	
minyanville	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
msn-money	shw	-1.03%	84.21	84.32	-0.88	895,190	84.57	83.78	85.09	87.87	66.13	106.46 mil	18.55	9.06 bil	1.72%	1.46	4.53	
nasdaq-com	shw	1.03%	$ 84.21		0.88	895,190	$ 84.57	$ 83.78	$ 85.09	$ 87.87	$ 66.13	106,464,000	18.55	$ 8,965,333,440	1.72 %	$1.460000	$ 4.54	
optimum	shw	-1.03%	84.21 ( 4:15 pm edt)	84.32	-0.88	895,190	84.57	83.78	85.09	87.87	66.13	106.46m	18.5	9.0b	1.73	1.46	4.55	
paidcontent	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
pc-quote	shw	-1.03%	84.21	84.32	-0.88	895,190	84.57	83.78	85.09	87.87	66.13	107,576,547	18.74229	9,059,021,000		0.365		
personal-wealth-biz	shw	-1.03%	84.21	84.32	-0.88	895,190	84.57	83.78	85.09	86.84	66.13		18.68		1.70	1.45	4.554	
predictwallstreet	shw	-1.03%	84.21		-0.88	895,190												
raymond-james	shw	-1.03	84.21	84.32	-0.88	895,190	84.57	83.78	84.21	87.87	66.13		18.23				4.62	
renewable-energy-world	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
screamingmedia	shw	-1.03%	$	open: 84.32	-0.88	1,377	$84.57	$83.78	$85.09	$87.87	$66.13		18.17	$9.17b	1.73%	0.37	4.63	
scroli	shw	-1.03%	shw 84.21	84.32	-0.88	801,191	84.57	83.78	85.09	87.87	66.13		18.57				4.53	
simple-stock-quotes	shw	-1.03%	last trade: 84.21		change: -0.880								p/e ratio: 18.68					
smartmoney	shw	(-1.03%)	84.21	$84.32	-0.88	895,190	$84.57	$83.78	$85.09	$87.87	$66.13			9,059,000	1.72%	$0.37		
stocknod	shw	-1.034%	84.21 usd	84.32	-0.8800	895,190	84.57	83.78	85.09	86.84	66.13	106,463,621						
stockpickr	shw	-1.03%	$84.21 -0.88 | -1.03%	84.32	-0.88	894.99k	84.57	83.78	85.09	87.87	66.13							
stocksmart	shw	%	$86.15	83.91		129,153	87.83	86.11										
stocktwits	shw	-1.05%	84.20		-0.89													
streetinsider-com	shw	1.03%	84.21	$84.32	-0.88	895,190	$84.57	$83.78	$85.09	$87.87	$66.13		18.51				$4.55	
thecramerreport	shw		84.21	84.32	-0.88	895190	84.57	83.78										
thestree	shw	-1.03%	$84.21	84.32	-0.88	894990	84.57	83.78	85.09	-87.87	66.13	1.06463621e8		9.151612861e9				
tickerspy	shw	-1.03%	$84.21	84.32	-0.88	895,190	84.57	83.78	85.09	87.87	66.13		18.7	9.0b	1.72%	$0.36		
tmx-quotemedia	shw	-1.03%	84.210	84.320	-0.880	895,190	84.570	83.780	85.090	87.870	66.130	106,463,621	18.70	8,965,301,524	1.734	0.365 usd	4.55	
updown	shw	-1.03%	$84.21	$84.32	-$0.88	884,363	$84.57	$83.78	$85.09	$87.87	$66.13	106.46b	18.15	$9.05b			4.69	
wallstreetsurvivor	shw	-1.03%	84.21	84.32	-0.88	893,813	84.57	83.78		87.87	66.13		18.70	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	1.03%	84.21	84.32	0.88	895,190	84.57	83.78	85.09	87.87	66.13		18.49	8.97b	1.70%	1.46	4.55	
ycharts-com	shw	-1.05%	84.20		-0.89					87.87	66.13		18.55	9.03b	1.72%		4.54	
zacks	shw	(-1.03%)	84.21		-0.88	vol.  895,190	84.57	83.78		87.87	66.13		18.22	9.06 b	1.72	1.46	4.67	
advfn	ggp	-2.78	16.79	17.01	-0.48	2716369	17.18	16.76										
barchart	ggp	-2.78%	16.79	17.06	-0.48	2,716,369	17.18	16.76	17.27	18.23	12.95		14.00	$5.33 b	2.77%	$0.48	-4.17	
barrons	ggp	2.78%	16.79	17.01	-0.48	2.664m	17.18	16.76				945.25 million		$16.78 billion	2.38%	$0.1		
bloomberg	ggp	-2.779%	16.790	17.010	-0.480	2,716,369	17.180	16.760		17.41	10.04	966.799mil		16,232.560mil	0.596	0.100 regular cash	-1.279	
boston-com	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
bostonmerchant	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
business-insider	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
chron	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
cio-com	ggp	-2.78%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974		16b	2.3	0.4		
cnn-money	ggp	-2.78%	16.79	17.01	-0.48	2,716,369	17.18	16.76	17.27				nm	$21.1b	2.38%			
easystockalterts	ggp	-2.82%	16.79	17.01	-0.48	2716369	17.18	16.76	17.27	18.27	12.93						-2.16	
eresearch-fidelity-com	ggp	-2.78%	16.7900	17.0100	-0.4800	2,716,369	17.1800	16.7600	17.2700	18.2700	12.9800	966,799,000	nm	$16.70b	1.38%	$0.100000		
finance-abc7-com	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
finance-abc7chicago-com	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
financial-content	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
finapps-forbes-com	ggp	-2.8%	$16.79	17.01	-0.48	2,716,369	17.18	16.76	17.27	17.41	10.30	967 mil		16 bil	2.4	0.40		
finviz	ggp	-2.78%	16.79			2,716,369			17.27	-3.56%	64.54%	966.80m		16.23b		0.40	-0.30	
fool	ggp	-2.78%	$16.79	$17.01	-0.48	2,716,369	$17.18	$16.76	$17.27	$18.27	$12.98		0.00	$16.23b	7.60%	0.40		
foxbusiness	ggp		$16.79		-0.48	2,716,369			$17.27									
google-finance	ggp	(-2.78%)	16.79	17.01	-0.48	2.72m	17.18	16.76		18.27	12.98	966.80m		16.23b	2.38	0.10	-0.30	
howthemarketworks	ggp	-2.779%	16.79	17.01	-0.48	2,663,858	17.18	16.76	17.27									
hpcwire	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
insidestocks	ggp	-2.78%	16.79	17.06	-0.48	2663858	17.18	16.76										
investopedia	ggp	-2.78 %	$16.79	17.01	-0.48				17.27									
marketintellisearch	ggp	-2.78 %	$16.79	$17.05	-0.48	2622.60k	$17.18	$16.76	$17.27			966.80m	0.00	16.70b	2.32 %		-0.30	
marketwatch	ggp	-2.78%	$16.79	open: 17.01	-0.48	77,360	$17.18	$16.76	$17.27	$17.41	$10.06		13.59	$16.78b	2.38%	0.10	1.24	
minyanville	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
msn-money	ggp	-2.78%	16.79	17.01	-0.48	2.72 mil	17.18	16.76	17.27	18.27	12.98	966.80 mil	-5.81	16.7 bil	2.32%	0.40	-0.66	
nasdaq-com	ggp	2.78%	$ 16.79		0.48	2,716,369	$ 17.18	$ 16.76	$ 17.27	$ 17.41	$ 13.30	966,799,000		$ 16,232,555,210	2.32 %	$0.400000	$ -4.17	
optimum	ggp	-2.78%	16.79 ( 4:15 pm edt)	17.01	-0.48	2,716,369	17.18	16.76	17.27	18.27	12.93	966.80m		16.2b	2.38	0.40	-2.16	
paidcontent	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
pc-quote	ggp	-2.78%	16.79	17.01	-0.48	2,716,369	17.18	16.76	17.27	18.27	12.98	994,438,356	-5.97578	16,696,620,000		0.1		
personal-wealth-biz	ggp	-2.78%	16.79	17.05	-0.48	2,716,369	17.18	16.76	17.27	18.27	12.23				21.58	3.727	-2.621	
predictwallstreet	ggp	-2.78%	16.79		-0.48	2,716,369												
raymond-james	ggp	-2.78	16.79	17.01	-0.48	2,716,369	17.18	16.76	16.79	18.27	12.98						-1.57	
renewable-energy-world	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
screamingmedia	ggp	-2.78%	$	open: 17.01	-0.48	77,360	$17.18	$16.76	$17.27	$17.41	$10.06		13.59	$16.78b	2.38%	0.10	1.24	
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	-2.78%	last trade: 16.79		change: -0.480													
smartmoney	ggp	(-2.78%)	16.79	$17.01	-0.48	2,716,369	$17.18	$16.76	$17.27	$18.27	$12.98			16,696,600	2.32%	$0.10		
stocknod	ggp	-2.779%	16.79 usd	17.01	-0.4800	2,716,369	17.18	16.76	17.27	17.41	13.30	966,798,974						
stockpickr	ggp	-2.78%	$16.79 -0.48 | -2.78%	17.01	-0.48	2.72m	17.18	16.76	17.27	18.27	12.98							
stocksmart	ggp	%	$16.075	15.61		289,929	16.42	16.07										
stocktwits	ggp	-2.90%	16.77		-0.50													
streetinsider-com	ggp	2.78%	16.79	$17.01	-0.48	2,716,369	$17.18	$16.76	$17.27	$18.27	$12.93						$-2.16	
thecramerreport	ggp		17.27		0.00	0												
thestree	ggp	-2.78%	$16.79	17.01	-0.48	2716369	17.18	16.76	17.27	-18.27	12.98	9.66798974e8		1.6783630189e10				
tickerspy	ggp	-2.78%	$16.79	17.01	-0.48	2,716,369	17.18	16.76	17.27	18.27	12.98		-6.0		2.32%	$0.10		
tmx-quotemedia	ggp	-2.78%	16.790	17.010	-0.480	2,716,369	17.180	16.760	17.270	18.270	12.980	966,798,974		16,232,554,773	2.316	0.100 usd	-3.64	
updown	ggp	-2.78%	$16.79	$17.01	-$0.48	2,638,058	$17.18	$16.76	$17.27	$17.99	$12.98	966.79b		$16.69b			-2.55	
wallstreetsurvivor	ggp	-2.78%	16.79	17.01	-0.48	2,663,858	17.18	16.76		18.27	13.42			$17b	2.30%		-3.48	
yahoo-finance	ggp	2.78%	16.79	17.05	0.48	2,716,369	17.18	16.76	17.27	18.27	12.98			16.74b	2.30%	0.40	-2.62	
ycharts-com	ggp	-2.90%	16.77		-0.50					18.27	12.98							
zacks	ggp	(-2.78%)	16.79		-0.48	vol.  2,716,369	17.18	16.76		18.27	12.93		13.93	16.70 b	2.78	0.48	1.24	
advfn	gain	-0.40	7.38	7.33	-0.03	61707	7.44	7.33										
barchart	gain	-0.40%	7.38	7.33	-0.03	+14.60	7.44	7.33	7.41	8.55	5.50							
barrons	gain	0.40%	7.38	7.33	-0.03	61,707	7.44	7.33				22.08 million		$166.48 million	7.32%	$0.04		
bloomberg	gain	-0.405%	7.380	7.330	-0.030	61,707	7.440	7.330		8.55	5.50	22.080mil	9.973	162.951mil	6.707	0.045 regular cash	0.740	
boston-com	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
bostonmerchant	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
business-insider	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
chron	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
cio-com	gain	-0.40%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133	9.973	163m	7.3	0.54		
cnn-money	gain	-0.40%today&rsquo;s change	7.38data as of 3:59pm et	7.33	-0.03	61,707	7.44	7.33	7.41				10.0	$163.0m	7.32%			
easystockalterts	gain	-0.41%	7.38	7.33	-0.03	61707	7.44	7.33	7.41	8.55	5.50		9.97				0.74	
eresearch-fidelity-com	gain	-0.40%	7.3800	7.3300	-0.0300	61,707	7.4400	7.3300	7.4100	8.5500	5.5000	22,080,000	9.88	$163.61m	7.29%	$0.045000		
finance-abc7-com	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
financial-content	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
finapps-forbes-com	gain	-0.4%	$7.38	7.33	-0.03	61,707	7.44	7.33	7.41	8.55	5.50	22 mil	9.8	163 mil	7.3	0.54	0.75	
finviz	gain	-0.40%	7.38			61,707			7.41	-11.65%	41.90%	22.08m	10.01	163.61m		0.54	0.74	
fool	gain	-0.40%	$7.38	$7.33	-0.03	61,707	$7.44	$7.33	$7.41	$8.55	$5.50		10.00	$162.95m	10.20%	0.54		
foxbusiness	gain		$7.38		-0.03	63,530			$7.41									
google-finance	gain	(-0.40%)	7.38	7.33	-0.03	61,707.00	7.44	7.33		8.55	5.50	22.08m	9.91	162.95m	7.32	0.05	0.74	
howthemarketworks	gain	-0.405%	7.38	7.33	-0.03	61,707	7.44	7.33	7.41									
hpcwire	gain	-0.4049%	7.380 usd	7.330	-0.0300	63,530	7.440	7.330	7.410	8.550	5.500	22,080,133						
insidestocks	gain	-0.40%	7.38	7.33	-0.03	63530	7.44	7.33										
investopedia	gain	-0.40 %	$7.38	7.33	-0.03				7.41									
investorguide	gain	-0.40%	7.38	7.33	-0.03		7.39	7.33		8.55	5.07		9.95	163.0m			0.745	
marketintellisearch	gain	-0.4 %	$7.38	$7.42	-0.03	60.60k	$7.44	$7.33	$7.41			22.08m	10.01	0.16b	7.29 %		0.74	
marketwatch	gain	-0.40%	$7.38	open: 7.33	-0.03	1,823	$7.44	$7.33	$7.41	$8.55	$5.50		9.91	$166.48m	7.32%	0.05	0.74	
minyanville	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
msn-money	gain	-0.40%	7.38	7.33	-0.03	61,707	7.44	7.33	7.41	8.55	5.50	22.08 mil	9.97	163.61 mil	7.29%	0.54	0.75	
nasdaq-com	gain	0.4%	$ 7.38	$ 7.33	0.03	61,707	$ 7.44	$ 7.33	$ 7.41	$ 8.55	$ 5.50	22,080,000	21.09	$ 162,950,400	7.29 %	$0.540000	$ 0.35	
optimum	gain	-0.40%	7.38 ( 4:00 pm edt)	7.33	-0.03	61,707	7.44	7.33	7.41	8.55	5.50	22.08m	10.0	163.0m	7.32	0.54	0.74	
paidcontent	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
pc-quote	gain	-0.40%	7.38	7.33	-0.03	63,530	7.44	7.33	7.41	8.55	5.50	22,169,756	10.01351	163,613,000		0.045		
personal-wealth-biz	gain	-0.40%	7.38	7.42	-0.03	63,530	7.44	7.33	7.41	8.55	5.07		9.95		6.61	0.49	0.745	
predictwallstreet	gain	-0.40%	7.38		-0.03	61,707												
raymond-james	gain	-0.40	7.38	7.33	-0.03	61,707	7.44	7.33	7.38	8.55	5.50		9.97				0.74	
renewable-energy-world	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
screamingmedia	gain	-0.40%	$	open: 7.33	-0.03	2,862	$7.44	$7.33	$7.41	$8.55	$5.50		9.91	$166.48m	7.32%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	-0.40%	last trade: 7.38		change: -0.030								p/e ratio: 9.95					
smartmoney	gain	(-0.40%)	7.38	$7.33	-0.03	61,707	$7.44	$7.33	$7.41	$8.55	$5.50			163,600	7.29%	$0.05		
stocknod	gain	-0.4049%	7.380 usd	7.330	-0.0300	61,707	7.440	7.330	7.410	8.550	5.500	22,080,133						
stockpickr	gain	-0.40%	$7.38 -0.03 | -0.40%	7.33	-0.03	61.71k	7.44	7.33	7.41	8.55	5.50							
stocksmart	gain	%	$7.29	7.65		8,393	7.4	7.29										
stocktwits	gain	0.00%	7.41		0.00													
streetinsider-com	gain	0.4%	7.38	$7.33	-0.03	61,707	$7.44	$7.33	$7.41	$8.55	$5.50		9.97				$0.74	
thecramerreport	gain		7.38	7.42	-0.03	61707	7.44	7.33										
thestree	gain	-0.4%	$7.38	7.41	-0.03	61707	7.44	7.33	5.5 -8.55									
tickerspy	gain	-0.40%	$7.38	7.33	-0.03	61,707	7.44	7.33	7.41	8.55	5.50		10.0	163.6m	7.29%	$0.04		
tmx-quotemedia	gain	-0.40%	7.380	7.330	-0.030	63,530	7.440	7.330	7.410	8.550	5.500	22,080,133	10.00	162,951,382	6.478	0.045 usd	0.74	
updown	gain	-0.40%	$7.38	$7.33	-$0.03	61,707	$7.44	$7.33	$7.41	$8.55	$5.50	22.08b	10.01	$164m			0.74	
wallstreetsurvivor	gain	-0.40%	7.38	7.33	-0.03	61,707	7.44	7.33		8.55	5.50		10.00	$164m	7.30%	0.48 -	0.74	
yahoo-finance	gain	0.40%	7.38	7.42	0.03	61,707	7.44	7.33	7.41	8.55	5.50		9.91	162.95m	7.30%	0.54	0.75	
ycharts-com	gain	+0.00%	7.41		+0.00					8.55	5.50		10.01	163.61m	7.30%		0.74	
zacks	gain	(-0.40%)	7.38		-0.03	vol.  61,707	7.44	7.33		8.55	5.50		10.15	163.61 m	7.29	0.54	.73	
advfn	midd	-2.80	93.98	95.63	-2.71	39496	95.99	93.474										
barchart	midd	-2.80%	93.98	95.63	-2.71	44,300	95.99	93.47	96.69	97.74	52.60		22.56	$1.73 b			+4.19	
barrons	midd	2.80%	93.98	95.63	-2.71	37,298	95.99	93.474				18.34 million		$1.72 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	-2.803%	93.980	95.630	-2.710	39,496	95.990	93.474		97.74	52.60	18.740mil	21.958	1,761.151mil		0.200 special cash	4.280	
boston-com	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
bostonmerchant	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
business-insider	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
chron	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
cio-com	midd	-2.80%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633	22.43	2b				
cnn-money	midd	-2.80%	93.98	95.63	-2.71	37,790	95.99	93.47	96.69				22.4	$1.8b				
easystockalterts	midd	-2.83%	93.98	95.63	-2.71	39496	95.99	93.47	96.69	97.74	52.60		22.43				4.19	
eresearch-fidelity-com	midd	-2.80%	93.9800	95.6300	-2.7100	39,496	95.9900	93.4740	96.6900	97.7400	52.6000	18,740,000	23.08	$1.81b				
finance-abc7-com	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
finance-abc7chicago-com	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
financial-content	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
finapps-forbes-com	midd	-2.8%	$93.98	95.63	-2.71	39,496	95.99	93.47	96.69	97.74	52.60	19 mil	22.4	2 bil	0.0	0.00	4.19	
finviz	midd	-2.80%	93.98			39,496			96.69	-3.85%	78.67%	18.74m	23.13	1.81b			4.18	
fool	midd	-2.80%	$93.98	$95.63	-2.71	37,890	$95.99	$93.47	$96.69	$97.74	$52.60		23.10	$1.76b				
foxbusiness	midd		$93.98		-2.71	39,691			$96.69									
google-finance	midd	(-2.80%)	93.98	95.63	-2.71	39,496.00	95.99	93.47		97.74	52.60	18.74m	22.47	1.76b			4.18	
howthemarketworks	midd	-2.803%	93.98	95.63	-2.71	37,890	95.99	93.474	96.69									
hpcwire	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
insidestocks	midd	-2.80%	93.98	95.63	-2.71	39496	95.99	93.47					price earnings ratio: 22.27					
investopedia	midd	-2.80 %	$93.98	95.63	-2.71				96.69									
investorguide	midd	-2.80%	93.98	95.63	-2.71		95.99	93.474		96.25	52.60		22.99	1.761b			4.206	
marketintellisearch	midd	-2.8 %	$93.98	$95.63	-2.71	36.90k	$95.99	$93.47	$96.69			18.74m	23.13	1.81b	0.0 %		4.18	
marketwatch	midd	-2.80%	$93.98	open: 95.63	-2.71	1,706	$95.99	$93.47	$96.69	$97.74	$52.60		22.53	$1.72b			4.17	
minyanville	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
msn-money	midd	-2.80%	93.98	95.63	-2.71	39,496	95.99	93.47	96.69	97.74	52.60	18.74 mil	22.38	1.81 bil			4.18	
nasdaq-com	midd	2.8%	$ 93.98	$ 95.63	2.71	39,496	$ 95.99	$ 93.474	$ 96.69	$ 97.74	$ 52.60	18,740,000	22.43	$ 1,761,185,200			$ 4.19	
optimum	midd	-2.80%	93.98 ( 4:00 pm edt)	95.63	-2.71	37,890	95.99	93.47	96.69	97.74	52.60	18.74m	22.4	1.8b			4.19	
paidcontent	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
pc-quote	midd	-2.80%	93.98	95.63	-2.71	39,496	95.99	93.474	96.69	97.74	52.60	19,280,385	23.02143	1,811,971,000				
personal-wealth-biz	midd	-2.80%	93.98	95.63	-2.71	39,691	95.99	93.474	96.69	96.25	52.60		22.99			0.00	4.206	
predictwallstreet	midd	-2.80%	93.98		-2.71	39,496												
raymond-james	midd	-2.80	93.98	95.63	-2.71	39,496	95.99	93.47	93.98	97.74	52.60		21.76				4.32	
renewable-energy-world	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
screamingmedia	midd	-2.80%	$	open: 95.63	-2.71	1,706	$95.99	$93.47	$96.69	$97.74	$52.60		22.53	$1.72b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	-2.80%	last trade: 93.98		change: -2.710								p/e ratio: 22.99					
smartmoney	midd	(-2.80%)	93.98	$95.63	-2.71	39,496	$95.99	$93.47	$96.69	$97.74	$52.60			1,811,900	0.00%	$0.40		
stocknod	midd	-2.803%	93.98 usd	95.63	-2.710	39,496	95.99	93.47	96.69	97.74	52.60	18,739,633						
stockpickr	midd	-2.80%	$93.98 -2.71 | -2.80%	95.63	-2.71	39.50k	95.99	93.47	96.69	97.74	52.60							
stocksmart	midd	%	$83.94	85.2		18,807	85.62	83.71										
stocktwits	midd	-2.76%	94.02		-2.67													
streetinsider-com	midd	2.8%	93.98	$95.63	-2.71	39,496	$95.99	$93.47	$96.69	$97.74	$52.60		22.43				$4.19	
thecramerreport	midd		96.69	96.28	+0.14	58089	96.95	95.03										
thestree	midd	-2.8%	$93.98	95.63	-2.71	39496	95.99	93.47	96.69	-97.74	52.6	1.8739633e7		1.809311566e9				
tickerspy	midd	-2.80%	$93.98	95.63	-2.71	39,496	95.99	93.47	96.69	97.74	52.60		23.0	1.8b	0.00%	$0.00		
tmx-quotemedia	midd	-2.80%	93.980	95.630	-2.710	39,691	95.990	93.474	96.690	97.740	52.600	18,739,633	23.10	1,761,150,709			4.19	
updown	midd	-2.80%	$93.98	$95.63	-$2.71	37,298	$95.99	$93.47	$96.69	$97.74	$52.60	18.74b	22.42	$1.81b			4.31	
wallstreetsurvivor	midd	-2.80%	93.98	95.63	-2.71	37,890	95.99	93.47		97.74	52.60		23.10	$2b			3.97	
yahoo-finance	midd	2.80%	93.98	95.63	2.71	39,496	95.99	93.47	96.69	97.74	52.60		22.34	1.76b			4.21	
ycharts-com	midd	-2.76%	94.02		-2.67					97.74	52.60		22.39	1.74b	0.00%		4.20	
zacks	midd	(-2.80%)	93.98		-2.71	vol.  39,496	95.99	93.47		97.74	52.60		22.59	1.81 b	0.00	0.00	4.28	
advfn	mvis	-2.59	1.13	1.14	-0.03	363586	1.15	1.12										
barchart	mvis	-2.59%	1.13	1.14	-0.03	368,901	1.15	1.12	1.16	3.11	1.02		0.00	$115.83 m			-0.50	
barrons	mvis	1.72%	1.14	1.14	-0.02	333,068	1.15	1.12				91.03 million		$130.71 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-2.586%	1.130	1.140	-0.030	363,586	1.150	1.120		3.11	1.02	105.099mil		118.762mil			-0.500	
boston-com	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
bostonmerchant	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
business-insider	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
chron	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
cio-com	mvis	-2.59%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000		119m				
cnn-money	mvis	-1.72%today&rsquo;s change	1.14data as of 3:59pm et	1.14	-0.02	333,068	1.15	1.12	1.16				nm	$119.8m				
easystockalterts	mvis	-2.63%	1.13	1.14	-0.03	363586	1.15	1.12	1.16	3.11	1.02						-0.50	
eresearch-fidelity-com	mvis	-2.59%	1.1300	1.1400	-0.0300	363,586	1.1500	1.1200	1.1600	3.1100	1.0200	105,099,000	nm	$121.91m				
finance-abc7-com	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
finance-abc7chicago-com	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
financial-content	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
finapps-forbes-com	mvis	-2.6%	$1.13	1.14	-0.03	363,586	1.15	1.12	1.16	3.11	1.02	105 mil		119 mil	0.0	0.00	-0.50	
finviz	mvis	-2.59%	1.13			363,586			1.16	-63.67%	10.78%	105.10m		121.92m			-0.50	
fool	mvis	-2.59%	$1.13	$1.14	-0.03	354,650	$1.15	$1.12	$1.16	$3.11	$1.02		0.00	$118.76m				
foxbusiness	mvis		$1.13		-0.03	363,586			$1.16									
google-finance	mvis	(-2.59%)	1.13	1.14	-0.03	363,586.00	1.15	1.12		3.11	1.02	105.10m		118.76m			-0.50	
howthemarketworks	mvis	-2.586%	1.13	1.14	-0.03	354,650	1.15	1.12	1.16									
hpcwire	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
insidestocks	mvis	-2.59%	1.13	1.14	-0.03	363586	1.15	1.12										
investopedia	mvis	-2.59 %	$1.13	1.14	-0.03				1.16									
investorguide	mvis	-2.59%	1.13	1.14	-0.03		1.15	1.12		3.60	1.21			118.8m			-0.501	
marketintellisearch	mvis	-2.59 %	$1.13	$1.14	-0.03	374.00k	$1.15	$1.12	$1.16			105.10m	0.00	0.12b	0.0 %		-0.50	
marketwatch	mvis	-2.59%	$1.13	open: 1.14	-0.03	8,936	$1.15	$1.12	$1.16	$3.11	$1.02			$130.71m				
minyanville	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
msn-money	mvis	-2.59%	1.13	1.14	-0.03	363,586	1.15	1.12	1.16	3.11	1.02	105.10 mil	-2.22	121.91 mil			-0.50	
nasdaq-com	mvis	2.59%	$ 1.13	$ 1.14	0.03	363,586	$ 1.15	$ 1.12	$ 1.16	$ 3.11	$ 1.02	105,099,000		$ 118,761,870			$ -0.50	
optimum	mvis	-2.59%	1.13 ( 4:00 pm edt)	1.14	-0.03	354,650	1.15	1.12	1.16	3.11	1.02	105.10m		118.8m			-0.50	
paidcontent	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
pc-quote	mvis	-2.59%	1.13	1.14	-0.03	363,586	1.15	1.12	1.16	3.11	1.02	110,893,982	-2.27451	125,310,000				
personal-wealth-biz	mvis	-2.59%	1.13	1.14	-0.03	363,586	1.15	1.12	1.16	3.60	1.21					0.00	-0.501	
predictwallstreet	mvis	-2.59%	1.13		-0.03	363,586												
raymond-james	mvis	-2.59	1.13	1.14	-0.03	363,586	1.15	1.12	1.13	3.11	1.02						-0.50	
renewable-energy-world	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
screamingmedia	mvis	-2.59%	$	open: 1.14	-0.03	8,936	$1.15	$1.12	$1.16	$3.11	$1.02			$130.71m				
scroli	mvis	%	mvis			0												
simple-stock-quotes	mvis	-2.59%	last trade: 1.13		change: -0.030													
smartmoney	mvis	(-2.59%)	1.13	$1.14	-0.03	363,586	$1.15	$1.12	$1.16	$3.11	$1.02			121,900	0.00%	$0.00		
stocknod	mvis	-2.586%	1.130 usd	1.140	-0.0300	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000						
stockpickr	mvis	-2.59%	$1.13 -0.03 | -2.59%	1.14	-0.03	363.59k	1.15	1.12	1.16	3.11	1.02							
stocksmart	mvis	%	$1.22	1.85		10,591	1.26	1.22										
stocktwits	mvis	-1.72%	1.14		-0.02													
streetinsider-com	mvis	2.59%	1.13	$1.14	-0.03	363,586	$1.15	$1.12	$1.16	$3.11	$1.02						$-0.50	
thecramerreport	mvis		1.13	1.14	-0.03	363586	1.15	1.12										
thestree	mvis	-2.59%	$1.13	1.14	-0.03	363586	1.15	1.12	1.16	-3.11	1.02	1.05099e8		1.2716979e8				
tickerspy	mvis	-2.59%	$1.13	1.14	-0.03	363,586	1.15	1.12	1.16	3.11	1.02		-2.3	121.9m	0.00%	$0.00		
tmx-quotemedia	mvis	-2.59%	1.130	1.140	-0.030	363,586	1.150	1.120	1.160	3.110	1.020	105,099,000		118,761,870			-0.50	
updown	mvis	-2.59%	$1.13	$1.14	-$0.03	354,650	$1.15	$1.12	$1.16	$3.11	$1.02	105.09b		$122m			-0.50	
wallstreetsurvivor	mvis	-2.59%	1.13	1.14	-0.03	354,650	1.15	1.12		3.11	1.02			$122m			-0.52	
yahoo-finance	mvis	2.59%	1.13	1.14	0.03	363,586	1.15	1.12	1.16	3.11	1.02			118.76m			-0.50	
ycharts-com	mvis	-2.56%	1.14		-0.03					3.11	1.06			116.85m	0.00%		-0.51	
zacks	mvis	(-2.59%)	1.13		-0.03	vol.  363,586	1.15	1.12		3.11	1.02			125.31 m	0.00	0.00	-.5	
advfn	saft	-1.52	41.5	41.88	-0.64	64866	42.04	41.15										
barchart	saft	-1.52%	41.50	41.88	-0.64	64,866	42.04	41.15	42.14	49.02	36.34		16.33	$629.14 m	4.66%	$2.00	+2.63	
barrons	saft	1.52%	41.50	41.88	-0.64	64,416	42.04	41.15				15.08 million		$651.96 million	4.82%	$0.5		
bloomberg	saft	-1.519%	41.500	41.880	-0.640	64,866	42.040	41.150		50.10	37.99	15.183mil	15.840	630.093mil	4.819	0.500 regular cash	2.620	
boston-com	saft	-1.519%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962						
bostonmerchant	saft	-1.519%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962						
business-insider	saft	-1.519%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962						
chron	saft	-1.519%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962						
cio-com	saft	-1.52%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962	15.72	630m	4.7	2		
cnn-money	saft	-1.52%	41.50	41.88	-0.64	64,416	42.04	41.15	42.14				15.7	$630.1m	4.82%			
easystockalterts	saft	-1.53%	41.50	41.88	-0.64	64866	42.04	41.15	42.14	50.10	37.99		15.72				2.64	
eresearch-fidelity-com	saft	-1.52%	41.5000	41.8800	-0.6400	64,866	42.0400	41.1500	42.1400	50.1000	37.9900	15,183,000	16.02	$639.81m	4.75%	$0.500000		
finance-abc7-com	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
finance-abc7chicago-com	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
financial-content	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
finapps-forbes-com	saft	-1.5%	$41.50	41.88	-0.64	64,416	42.04	41.15	42.14	50.10	37.99	15 mil		630 mil	4.8	2.00		
finviz	saft	-1.52%	41.50			63,416			42.14	-15.35%	14.21%	15.18m	15.78	629.97m		2.00	2.63	
fool	saft	-1.52%	$41.50	$41.88	-0.64	64,416	$42.04	$41.15	$42.14	$50.10	$37.99		16.00	$630.09m	4.60%	2.00		
foxbusiness	saft		$41.50		-0.64	64,866			$42.14									
google-finance	saft	(-1.52%)	41.50	41.88	-0.64	64,416.00	42.04	41.15		50.10	37.99	15.18m	15.79	630.09m	4.82	0.50	2.63	
howthemarketworks	saft	-1.519%	41.5	41.88	-0.64	61,571	42.04	41.15	42.14									
hpcwire	saft	-1.519%	41.50 usd	41.88	-0.6400	64,866	42.04	41.15	42.14	50.10	37.99	15,182,962						
insidestocks	saft	-1.52%	41.50	41.88	-0.64	64400	42.04	41.15										
investopedia	saft	-1.52 %	$41.50	41.88	-0.64				42.14									
investorguide	saft	-1.52%	41.50	41.88	-0.64		42.04	41.15		50.10	35.03		16.03	630.1m			2.629	
marketintellisearch	saft	-1.52 %	$41.50	$41.88	-0.64	60.40k	$42.04	$41.15	$42.14			15.18m	15.78	0.63b	4.82 %		2.63	
marketwatch	saft	-1.52%	$41.50	open: 41.88	-0.64	3,749	$42.04	$41.15	$42.14	$50.10	$37.99		11.64	$651.96m	4.82%	0.50	3.56	
minyanville	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
msn-money	saft	-1.52%	41.50	41.88	-0.64	64,416	42.04	41.15	42.14	50.10	37.99	15.18 mil	15.78	639.81 mil	4.75%	2.00	2.63	
nasdaq-com	saft	1.52%	$ 41.50	$ 41.88	0.64	64,416	$ 42.04	$ 41.15	$ 42.14	$ 50.10	$ 37.99	15,183,000	15.78	$ 630,094,500	4.75 %	$2.000000	$ 2.63	
optimum	saft	-1.52%	41.50 ( 5:20 pm edt)	41.88	-0.64	64,416	42.04	41.15	42.14	50.10	37.99	15.18m	15.7	630.1m	4.82	2.00	2.64	
paidcontent	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
pc-quote	saft	-1.52%	41.5	41.88	-0.64	64,416	42.04	41.15	42.14	50.10	37.99	15,417,147	16.02281	639,812,000		0.5		
personal-wealth-biz	saft	-1.52%	41.50	41.88	-0.64	64,866	42.04	41.15	42.14	50.10	35.03		16.03		4.75	2.00	2.629	
predictwallstreet	saft	-1.52%	41.42		-0.64	64,416												
raymond-james	saft	-1.52	41.50	41.88	-0.64	64,416	42.04	41.15	41.50	50.10	37.99		15.78				2.63	
renewable-energy-world	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
screamingmedia	saft	-1.52%	$	open: 41.88	-0.64	3,299	$42.04	$41.15	$42.14	$50.10	$37.99		11.64	$651.96m	4.82%	0.50	3.56	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	-1.52%	last trade: 41.50		change: -0.640								p/e ratio: 16.03					
smartmoney	saft	(-1.52%)	41.50	$41.88	-0.64	64,416	$42.04	$41.15	$42.14	$50.10	$37.99			639,800	4.75%	$0.50		
stocknod	saft	-1.519%	41.50 usd	41.88	-0.6400	64,416	42.04	41.15	42.14	50.10	37.99	15,182,962						
stockpickr	saft	-1.52%	$41.50 -0.64 | -1.52%	41.88	-0.64	63.42k	42.04	41.15	42.14	50.10	37.99							
stocksmart	saft	%	$43.67	47.95		5,495	44.77	43.63										
stocktwits	saft	-1.47%	41.52		-0.62													
streetinsider-com	saft	1.52%	41.50	$41.88	-0.64	64,416	$42.04	$41.15	$42.14	$50.10	$37.99		15.72				$2.64	
thecramerreport	saft		41.50	41.88	-0.64	64416	42.04	41.15										
thestree	saft	-1.52%	$41.5	41.88	-0.64	63416	42.04	41.15	42.14	-50.1	37.99	1.5182962e7		6.51956388e8				
tickerspy	saft	-1.52%	$41.50	41.88	-0.64	63,416	42.04	41.15	42.14	50.10	37.99		16.0	639.7m	4.75%	$0.50		
tmx-quotemedia	saft	-1.52%	41.500	41.880	-0.640	64,866	42.040	41.150	42.140	50.100	37.990	15,182,962	16.00	630,092,923	4.819	0.500 usd	2.64	
updown	saft	-1.52%	$41.50	$41.88	-$0.64	60,758	$42.04	$41.15	$42.14	$50.10	$37.99	15.18b	16.03	$640m			2.63	
wallstreetsurvivor	saft	-1.52%	41.50	41.88	-0.64	61,571	42.04	41.15		50.10	39.40		16.00	$640m	4.70%	1.80 -	3.74	
yahoo-finance	saft	1.52%	41.50	41.88	0.64	64,416	42.04	41.15	42.14	50.10	37.99		15.79	630.05m	4.70%	2.00	2.63	
ycharts-com	saft	-1.49%	41.52		-0.63					50.10	37.99		15.79	629.44m	4.77%		2.63	
zacks	saft	(-1.52%)	41.50		-0.64	vol.  64,416	42.04	41.15		50.10	37.99		16.02	639.81 m	4.75	2.00	2.63	
advfn	orcc	-2.39	3.27	3.33	-0.08	120761	3.38	3.26										
barchart	orcc	-2.39%	3.27	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95		54.00	$104.71 m			-0.35	
barrons	orcc	2.39%	3.27	3.33	-0.08	120,761	3.38	3.26				30.95 million		$103.12 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	-2.388%	3.270	3.330	-0.080	120,761	3.380	3.260		7.05	2.95	31.752mil		103.831mil			-0.160	
boston-com	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
bostonmerchant	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
business-insider	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
chron	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
cio-com	orcc	-2.39%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495		104m				
cnn-money	orcc	-2.39%	3.27	3.33	-0.08	120,761	3.38	3.26	3.35				nm	$103.8m				
easystockalterts	orcc	-2.40%	3.27	3.33	-0.08	120761	3.38	3.26	3.35	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	-2.39%	3.2700	3.3300	-0.0800	120,761	3.3800	3.2600	3.3500	7.0500	2.9500	31,752,000	nm	$106.37m				
finance-abc7-com	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
financial-content	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	-2.4%	$3.27	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95	32 mil		104 mil	0.0	0.00	-0.35	
finviz	orcc	-2.39%	3.27			120,761			3.35	-53.62%	10.85%	31.75m		103.82m			-0.36	
fool	orcc	-2.39%	$3.27	$3.33	-0.08	120,761	$3.38	$3.26	$3.35	$7.05	$2.95		0.00	$103.83m				
foxbusiness	orcc		$3.27		-0.08	120,761			$3.35									
google-finance	orcc	(-2.39%)	3.27	3.33	-0.08	120,761.00	3.38	3.26		7.05	2.95	31.75m		103.83m			-0.36	
howthemarketworks	orcc	-2.388%	3.27	3.33	-0.08	120,761	3.38	3.26	3.35									
hpcwire	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
insidestocks	orcc	-2.39%	3.27	3.33	-0.08	120700	3.38	3.26					price earnings ratio: 21.80					
investopedia	orcc	-2.39 %	$3.27	3.33	-0.08				3.35									
investorguide	orcc	-2.39%	3.27	3.35	-0.08		3.38	3.26		7.05	3.15			103.8m			-0.362	
marketintellisearch	orcc	-2.39 %	$3.27	$3.35	-0.08	120.10k	$3.38	$3.26	$3.35			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	-2.39%	$3.27	open: 3.33	-0.08	1,091	$3.38	$3.26	$3.35	$7.05	$2.95			$103.12m				
minyanville	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
msn-money	orcc	-2.39%	3.27	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95	31.75 mil	-9.08	106.37 mil			-0.36	
nasdaq-com	orcc	2.39%	$ 3.27	$ 3.33	0.08	120,761	$ 3.38	$ 3.26	$ 3.35	$ 7.05	$ 2.95	31,752,000		$ 103,829,040			$ -0.35	
optimum	orcc	-2.39%	3.27 ( 4:30 pm edt)	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95	31.75m		103.8m			-0.36	
paidcontent	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
pc-quote	orcc	-2.39%	3.27	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95	32,528,807	-9.30556	106,369,000				
personal-wealth-biz	orcc	-2.39%	3.27	3.35	-0.08	120,761	3.38	3.26	3.35	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	-2.39%	3.27		-0.08	120,761												
raymond-james	orcc	-2.39	3.27	3.33	-0.08	120,761	3.38	3.26	3.27	7.05	2.95						-0.35	
renewable-energy-world	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
screamingmedia	orcc	-2.39%	$	open: 3.33	-0.08	1,091	$3.38	$3.26	$3.35	$7.05	$2.95			$103.12m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	-2.39%	last trade: 3.27		change: -0.080													
smartmoney	orcc	(-2.39%)	3.27	$3.33	-0.08	120,761	$3.38	$3.26	$3.35	$7.05	$2.95			106,400	0.00%	$0.00		
stocknod	orcc	-2.388%	3.270 usd	3.330	-0.0800	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495						
stockpickr	orcc	-2.39%	$3.27 -0.08 | -2.39%	3.33	-0.08	120.76k	3.38	3.26	3.35	7.05	2.95							
stocksmart	orcc	%	$3.24	4.62		16,923	3.32	3.24										
stocktwits	orcc	-2.39%	3.27		-0.08													
streetinsider-com	orcc	2.39%	3.27	$3.33	-0.08	120,761	$3.38	$3.26	$3.35	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.27	3.35	-0.08	120761	3.38	3.26										
thestree	orcc	-2.39%	$3.27	3.33	-0.08	120761	3.38	3.26	3.35	-7.05	2.95	3.1752495e7		1.02878084e8				
tickerspy	orcc	-2.39%	$3.27	3.33	-0.08	120,761	3.38	3.26	3.35	7.05	2.95		-9.3	106.3m	0.00%	$0.00		
tmx-quotemedia	orcc	-2.39%	3.270	3.330	-0.080	120,761	3.380	3.260	3.350	7.050	2.950	31,752,495		103,830,659			-0.36	
updown	orcc	-2.39%	$3.27	$3.33	-$0.08	119,461	$3.38	$3.26	$3.35	$7.05	$2.95	31.75b		$106m			-0.36	
wallstreetsurvivor	orcc	-2.39%	3.27	3.33	-0.08	120,761	3.38	3.26		7.05	2.95			$106m			-0.14	
yahoo-finance	orcc	2.39%	3.27	3.35	0.08	120,761	3.38	3.26	3.35	7.05	2.95			103.83m			-0.36	
ycharts-com	orcc	-2.39%	3.27		-0.08					7.05	2.96			104.71m	0.00%		-0.36	
zacks	orcc	(-2.39%)	3.27		-0.08	vol.  120,761	3.38	3.26		7.05	2.95		55.83	106.37 m	0.00	0.00	.06	
advfn	ixys	-1.51	15.05	15.18	-0.23	53306	15.21	14.99										
barchart	ixys	-1.51%	15.05	15.05	-0.23	52,322	15.21	14.99	15.28	15.98	8.00		16.19	$470.31 m			+1.15	
barrons	ixys	1.51%	15.05	15.18	-0.23	53,306	15.21	14.99				32.01 million		$489.77 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	-1.505%	15.050	15.180	-0.230	53,306	15.210	14.990		15.98	8.00	31.517mil	16.538	474.330mil			0.910	
boston-com	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
bostonmerchant	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
business-insider	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
chron	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
cio-com	ixys	-1.51%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934	13.20	474m				
cnn-money	ixys	-1.51%today&rsquo;s change	15.05data as of 4:00pm et	15.18	-0.23	53,306	15.21	14.99	15.28				13.2	$474.3m				
easystockalterts	ixys	-1.52%	15.05	15.18	-0.23	53306	15.21	14.99	15.28	15.98	8.00		13.20				1.14	
eresearch-fidelity-com	ixys	-1.51%	15.0500	15.1800	-0.2300	53,306	15.2100	14.9900	15.2800	15.9800	8.0000	31,517,000	13.29	$481.58m				
finance-abc7-com	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
financial-content	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	-1.5%	$15.05	15.18	-0.23	53,306	15.21	14.99	15.28	15.98	8.00	32 mil	13.1	474 mil	0.0	0.00	1.15	
finviz	ixys	-1.51%	15.05			53,306			15.28	-5.82%	88.13%	31.52m	13.40	481.63m			1.14	
fool	ixys	-1.51%	$15.05	$15.18	-0.23	53,306	$15.21	$14.99	$15.28	$15.98	$8.00		13.40	$474.33m	1.60%	0.12		
google-finance	ixys	(-1.51%)	15.05	15.18	-0.23	53,306.00	15.21	14.99		15.98	8.00	31.52m	13.17	474.33m			1.14	
howthemarketworks	ixys	-1.505%	15.05	15.18	-0.23	53,306	15.21	14.99	15.28									
hpcwire	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
insidestocks	ixys	-1.51%	15.05	15.05	-0.23	55340	15.21	14.99					price earnings ratio: 16.54					
investopedia	ixys	-1.51 %	$15.05	15.18	-0.23				15.28									
investorguide	ixys	-1.37%	15.07	15.18	-0.21		15.18	14.99		15.98	8.00		13.40	474.9m			1.14	
marketintellisearch	ixys	-1.51 %	$15.05	$15.18	-0.23	52.70k	$15.21	$14.99	$15.28			31.52m	13.40	0.48b	0.0 %		1.14	
marketwatch	ixys	-1.51%	$15.05	open: 15.18	-0.23	4,068	$15.21	$14.99	$15.28	$15.98	$8.00		13.31	$489.77m			1.13	
minyanville	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
msn-money	ixys	-1.51%	15.05	15.18	-0.23	53,306	15.21	14.99	15.28	15.98	8.00	31.52 mil	13.20	481.58 mil			1.14	
nasdaq-com	ixys	1.51%	$ 15.05	$ 15.18	0.23	53,306	$ 15.21	$ 14.99	$ 15.28	$ 15.98	$ 8	31,250,000	13.09	$ 470,312,500	2.62 %	$0.400000	$ 1.15	
optimum	ixys	-1.51%	15.05 ( 4:00 pm edt)	15.18	-0.23	53,306	15.21	14.99	15.28	15.98	8.00	31.52m	13.2	474.3m	0.66	0.10	1.14	
paidcontent	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
pc-quote	ixys	-1.51%	15.05	15.18	-0.23	55,340	15.21	14.99	15.28	15.98	8.00	31,998,658	13.40351	481,580,000		0.1		
personal-wealth-biz	ixys	-1.51%	15.05	15.18	-0.23	55,340	15.21	14.99	15.28	15.98	8.00		13.40			0.00	1.14	
predictwallstreet	ixys	-1.51%	15.05		-0.23	53,306												
raymond-james	ixys	-1.51	15.05	15.18	-0.23	53,306	15.21	14.99	15.05	15.98	8.00		12.86				1.17	
renewable-energy-world	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
screamingmedia	ixys	-1.51%	$	open: 15.18	-0.23	4,068	$15.21	$14.99	$15.28	$15.98	$8.00		13.31	$489.77m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	-1.51%	last trade: 15.05		change: -0.230								p/e ratio: 13.4					
smartmoney	ixys	(-1.51%)	15.05	$15.18	-0.23	53,306	$15.21	$14.99	$15.28	$15.98	$8.00			481,600	0.00%	$0.07		
stocknod	ixys	-1.505%	15.05 usd	15.18	-0.2300	53,306	15.21	14.99	15.28	15.98	8.000	31,516,934						
stockpickr	ixys	-1.51%	$15.05 -0.23 | -1.51%	15.18	-0.23	53.31k	15.21	14.99	15.28	15.98	8.00							
stocksmart	ixys	%	$13.19	11.71		7,165	13.81	13.16										
stocktwits	ixys	-1.44%	15.06		-0.22													
streetinsider-com	ixys	1.51%	15.05	$15.18	-0.23	53,306	$15.21	$14.99	$15.28	$15.98	$8.00		13.20				$1.14	
thecramerreport	ixys		15.05	15.18	-0.23	53306	15.21	14.99										
thestree	ixys	-1.51%	$15.05	15.18	-0.23	53306	15.21	14.99	15.28	-15.98	8.0	3.1516934e7		4.89773154e8				
tickerspy	ixys	-1.51%	$15.05	15.18	-0.23	53,306	15.21	14.99	15.28	15.98	8.00		13.4	480.6m	0.00%	$0.10		
tmx-quotemedia	ixys	-1.51%	15.050	15.180	-0.230	55,340	15.210	14.990	15.280	15.980	8.000	31,516,934	13.40	474,329,857			1.14	
updown	ixys	-1.51%	$15.05	$15.18	-$0.23	53,306	$15.21	$14.99	$15.28	$15.98	$8.00	31.25b	13.06	$482m			1.17	
wallstreetsurvivor	ixys	-1.51%	15.05	15.18	-0.23	53,306	15.21	14.99		15.98	8.23		13.40	$482m			1.14	
yahoo-finance	ixys	1.51%	15.05	15.18	0.23	53,306	15.21	14.99	15.28	15.98	8.00		13.20	474.32m			1.14	
ycharts-com	ixys	-1.44%	15.06		-0.22					15.98	8.00		13.21	470.62m	0.00%		1.14	
zacks	ixys	(-1.51%)	15.05		-0.23	vol.  53,306	15.21	14.99		15.98	8.00		15.92	481.58 m	0.00	0.00	.96	
advfn	mxim	-1.51	25.42	25.49	-0.39	1239678	25.85	25.28										
barchart	mxim	-1.51%	25.42	25.49	-0.39	1,081,523	25.85	25.28	25.81	28.19	15.30		16.22	$7.54 b	3.24%	$0.84	+1.39	
barrons	mxim	1.51%	25.42	25.49	-0.39	1.238m	25.85	25.28				310.02 million		$7.66 billion	3.30%	$0.21		
bloomberg	mxim	-1.511%	25.420	25.490	-0.390	1,239,678	25.850	25.280		28.44	15.67	295.368mil	17.176	7,508.247mil	3.320	0.210 regular cash	1.480	
boston-com	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676						
bostonmerchant	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676						
business-insider	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676						
chron	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676						
cio-com	mxim	-1.51%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676	18.29	8b	3.3	0.84		
cnn-money	mxim	-1.51%	25.42	25.49	-0.39	1,238,678	25.85	25.28	25.81				18.3	$7.5b	3.30%			
easystockalterts	mxim	-1.53%	25.42	25.49	-0.39	1238278	25.85	25.28	25.81	28.44	15.67		18.29				1.39	
eresearch-fidelity-com	mxim	-1.51%	25.4200	25.4900	-0.3900	1,239,678	25.8500	25.2800	25.8100	28.4400	15.6700	295,368,000	18.57	$7.62b	3.25%	$0.210000		
finance-abc7-com	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
financial-content	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	-1.5%	$25.42	25.49	-0.39	1,238,878	25.85	25.28	25.81	28.44	15.67	295 mil	18.3	8 bil	3.3	0.84	1.39	
finviz	mxim	-1.51%	25.42			1,238,878			25.81	-9.79%	66.20%	295.37m	18.57	7.62b		0.84	1.39	
fool	mxim	-1.51%	$25.42	$25.49	-0.39	1,238,482	$25.85	$25.28	$25.81	$28.44	$15.67		18.60	$7.51b	4.40%	0.84		
foxbusiness	mxim		$25.42		-0.39	1,243,234			$25.81									
google-finance	mxim	(-1.51%)	25.42	25.49	-0.39	1.24m	25.85	25.28		28.44	15.67	295.37m	18.30	7.51b	3.30	0.21	1.39	
howthemarketworks	mxim	-1.511%	25.42	25.49	-0.39	1,239,078	25.85	25.28	25.81									
hpcwire	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,239,078	25.85	25.28	25.81	28.44	15.67	295,367,676						
insidestocks	mxim	-1.51%	25.42	25.49	-0.39	1051438	25.85	25.28					price earnings ratio: 15.89					
investopedia	mxim	-1.51 %	$25.42	25.49	-0.39				25.81									
investorguide	mxim	-1.51%	25.42	25.49	-0.39		25.81	25.31		28.44	15.67		18.60	7.508b			1.388	
marketintellisearch	mxim	-1.59 %	$25.40	$25.49	-0.41	1222.10k	$25.85	$25.28	$25.81			295.37m	18.57	7.62b	3.25 %		1.39	
marketwatch	mxim	-1.51%	$25.42	open: 25.49	-0.39	10,927	$25.85	$25.28	$25.81	$28.44	$15.67		18.35	$7.66b	3.30%	0.21	1.39	
minyanville	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
msn-money	mxim	-1.51%	25.42	25.49	-0.39	1.24 mil	25.85	25.28	25.81	28.44	15.67	295.37 mil	18.29	7.62 bil	3.25%	0.84	1.39	
nasdaq-com	mxim	1.51%	$ 25.42	$ 25.49	0.39	1,238,878	$ 25.85	$ 25.28	$ 25.81	$ 28.44	$ 15.67	295,368,000	18.29	$ 7,508,254,560	3.25 %	$0.840000	$ 1.39	
optimum	mxim	-1.51%	25.42 ( 4:00 pm edt)	25.49	-0.39	1,236,880	25.85	25.28	25.81	28.44	15.67	295.37m	18.3	7.5b	3.30	0.84	1.39	
paidcontent	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
pc-quote	mxim	-1.51%	25.42	25.49	-0.39	1,245,993	25.85	25.28	25.81	28.44	15.67	299,899,607	18.56835	7,623,448,000		0.21		
personal-wealth-biz	mxim	-1.51%	25.42	25.57	-0.39	1,243,234	25.85	25.28	25.81	28.44	15.67		18.60		3.25	0.84	1.388	
predictwallstreet	mxim	-1.51%	25.42		-0.39	1,238,878												
raymond-james	mxim	-1.51	25.42	25.49	-0.39	1,238,878	25.85	25.28	25.42	28.44	15.67		18.03				1.41	
renewable-energy-world	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
screamingmedia	mxim	-1.51%	$	open: 25.49	-0.39	5,561	$25.85	$25.28	$25.81	$28.44	$15.67		18.35	$7.66b	3.30%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	-1.51%	last trade: 25.42		change: -0.390								p/e ratio: 18.6					
smartmoney	mxim	(-1.51%)	25.42	$25.49	-0.39	1,238,878	$25.85	$25.28	$25.81	$28.44	$15.67			7,623,400	3.25%	$0.21		
stocknod	mxim	-1.511%	25.42 usd	25.49	-0.3900	1,238,278	25.85	25.28	25.81	28.44	15.67	295,367,676						
stockpickr	mxim	-1.51%	$25.42 -0.39 | -1.51%	25.49	-0.39	1.24m	25.85	25.28	25.81	28.44	15.67							
stocksmart	mxim	%	$26.435	23.79		533,801	27.3	26.43										
stocktwits	mxim	-1.51%	25.42		-0.39													
streetinsider-com	mxim	1.51%	25.42	$25.49	-0.39	1,238,278	$25.85	$25.28	$25.81	$28.44	$15.67		18.29				$1.39	
thecramerreport	mxim		25.81		0.00	0												
thestree	mxim	-1.51%	$25.42	25.49	-0.39	1238878	25.85	25.28	25.81	-28.44	15.67	2.95367676e8		7.664791192e9				
tickerspy	mxim	-1.51%	$25.42	25.49	-0.39	1,238,878	25.85	25.28	25.81	28.44	15.67		18.6	7.6b	3.25%	$0.21		
tmx-quotemedia	mxim	-1.51%	25.420	25.490	-0.390	1,243,034	25.850	25.280	25.810	28.440	15.670	295,367,676	18.60	7,508,246,324	3.255	0.210 usd	1.39	
updown	mxim	-1.51%	$25.42	$25.49	-$0.39	1,238,282	$25.85	$25.28	$25.81	$28.44	$15.67	295.36b	18.25	$7.62b			1.41	
wallstreetsurvivor	mxim	-1.51%	25.42	25.49	-0.39	1,238,278	25.85	25.28		28.44	15.67		18.60	$8b	3.30%	0.80 -	0.40	
yahoo-finance	mxim	1.51%	25.42	25.57	0.39	1,238,878	25.85	25.28	25.81	28.44	15.67		18.31	7.51b	3.30%	0.84	1.39	
ycharts-com	mxim	-2.71%	25.11		-0.70					28.44	15.67		18.06	7.44b	3.49%		1.39	
zacks	mxim	(-1.51%)	25.42		-0.39	vol.  1,238,878	25.85	25.28		28.44	15.67		16.13	7.62 b	3.25	0.84	1.6	
advfn	ek	-3.89	2.72	2.81	-0.11	12823022	2.83	2.71										
barchart	ek	-3.89%	2.72	2.81	-0.11	12,823,022	2.83	2.71	2.83	5.95	2.71		0.00	$731.35 m			-1.61	
barrons	ek	3.89%	2.72	2.81	-0.11	12.787m	2.83	2.71				268.50 million		$766.76 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-3.887%	2.720	2.810	-0.110	12,823,022	2.830	2.710		5.95	2.71	269.038mil		731.784mil			-3.880	
boston-com	ek	-3.887%	2.720 usd	2.810	-0.1100	12,823,022	2.830	2.710	2.830	5.950	2.750	269,038,172						
bostonmerchant	ek	-3.887%	2.720 usd	2.810	-0.1100	12,823,022	2.830	2.710	2.830	5.950	2.750	269,038,172						
business-insider	ek	-3.887%	2.720 usd	2.810	-0.1100	12,823,022	2.830	2.710	2.830	5.950	2.750	269,038,172						
chron	ek	-3.887%	2.720 usd	2.810	-0.1100	12,823,022	2.830	2.710	2.830	5.950	2.750	269,038,172						
cio-com	ek	-3.89%	2.720 usd	2.810	-0.1100	12,823,022	2.830	2.710	2.830	5.950	2.750	269,038,172		732m				
cnn-money	ek	-3.89%	2.72	2.81	-0.11	12,823,022	2.83	2.71	2.83				nm	$731.8m				
easystockalterts	ek	-3.91%	2.72	2.81	-0.11	12823022	2.83	2.71	2.83	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	-3.89%	2.7200	2.8100	-0.1100	12,823,022	2.8300	2.7100	2.8300	5.9500	2.7500	269,038,000	nm	$761.38m				
finance-abc7-com	ek	-3.887%	2.720 usd	2.810	-0.1100	12,817,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	-3.887%	2.720 usd	2.810	-0.1100	12,817,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
financial-content	ek	-3.887%	2.720 usd	2.810	-0.1100	12,817,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
finapps-forbes-com	ek	-3.9%	$2.72	2.81	-0.11	12,817,816	2.83	2.71	2.83	5.95	2.75	269 mil		732 mil	0.0	0.00	-1.62	
finviz	ek	-3.89%	2.72			12,817,816			2.83	-54.29%	-1.09%	269.04m		731.79m			-3.88	
fool	ek	-3.89%	$2.72	$2.81	-0.11	12,817,816	$2.83	$2.71	$2.83	$5.95	$2.75		0.00	$731.78m	16.40%	0.50		
foxbusiness	ek		$2.72		-0.11	12,843,635			$2.83									
google-finance	ek	(-3.89%)	2.72	2.81	-0.11	12.82m	2.83	2.71		5.95	2.71	269.04m		731.78m			-3.88	
howthemarketworks	ek	-3.887%	2.72	2.81	-0.11	12,786,952	2.83	2.71	2.83									
hpcwire	ek	-3.887%	2.720 usd	2.810	-0.1100	12,823,522	2.830	2.710	2.830	5.950	2.750	269,038,172						
insidestocks	ek	-3.89%	2.72	2.81	-0.11	12804466	2.83	2.71										
investopedia	ek	-3.89 %	$2.72	2.81	-0.11				2.83									
investorguide	ek	-3.89%	2.72	2.81	-0.11		2.81	2.77		5.95	2.75			731.8m			-3.947	
marketintellisearch	ek	-3.89 %	$2.72	$0.00	-0.11	12913.20k	$2.83	$2.71	$2.83			269.04m	0.00	0.76b	0.0 %		-3.88	
marketwatch	ek	-3.89%	$2.72	open: 2.81	-0.11	61,015	$2.83	$2.71	$2.83	$5.95	$2.71		2.07	$766.76m			1.31	
minyanville	ek	-3.887%	2.720 usd	2.810	-0.1100	12,818,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
msn-money	ek	-3.89%	2.72	2.81	-0.11	12.82 mil	2.83	2.71	2.83	5.95	2.75	269.04 mil	-0.71	761.38 mil			-3.91	
nasdaq-com	ek	3.89%	$ 2.72		0.11	12,817,816	$ 2.83	$ 2.71	$ 2.83	$ 5.95	$ 2.75	269,038,000		$ 731,783,360	17.67 %	$0.500000	$ -1.61	
optimum	ek	-3.89%	2.72 ( 4:15 pm edt)	2.81	-0.11	12,817,816	2.83	2.71	2.83	5.95	2.75	269.04m		731.8m	9.19	0.25	-3.87	
paidcontent	ek	-3.887%	2.720 usd	2.810	-0.1100	12,818,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
pc-quote	ek	-3.89%	2.72	2.81	-0.11	12,823,022	2.83	2.71	2.83	5.95	2.75	279,918,199	-0.7389	761,378,000		0.25		
personal-wealth-biz	ek	-3.89%	2.72	2.81	-0.11	12,843,635	2.83	2.71	2.83	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-3.89%	2.72		-0.11	12,817,816												
raymond-james	ek	-3.89	2.72	2.81	-0.11	12,817,816	2.83	2.71	2.72	5.95	2.75						-3.87	
renewable-energy-world	ek	-3.887%	2.720 usd	2.810	-0.1100	12,817,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
screamingmedia	ek	-3.89%	$	open: 2.81	-0.11	51,710	$2.83	$2.71	$2.83	$5.95	$2.71		2.07	$766.76m			1.31	
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-3.89%	last trade: 2.72		change: -0.110													
smartmoney	ek	(-3.89%)	2.72	$2.81	-0.11	12,818,816	$2.83	$2.71	$2.83	$5.95	$2.75			761,400	0.00%	$0.25		
stocknod	ek	-3.887%	2.720 usd	2.810	-0.1100	12,818,816	2.830	2.710	2.830	5.950	2.750	269,038,172						
stockpickr	ek	-3.89%	$2.72 -0.11 | -3.89%	2.81	-0.11	12.82m	2.83	2.71	2.83	5.95	2.75							
stocksmart	ek	%	$3.265	5.52		584,961	3.35	3.26										
stocktwits	ek	-4.24%	2.71		-0.12													
streetinsider-com	ek	3.89%	2.72	$2.81	-0.11	12,823,022	$2.83	$2.71	$2.83	$5.95	$2.75						$-3.87	
thecramerreport	ek		2.72		-0.11	12823022	2.83	2.71										
thestree	ek	-3.89%	$2.72	2.81	-0.11	12817816	2.83	2.71	2.83	-5.95	2.75	2.69038172e8		7.6675879e8				
tickerspy	ek	-3.89%	$2.72	2.81	-0.11	12,823,022	2.83	2.71	2.83	5.95	2.75		-0.7	761.2m	0.00%	$0.25		
tmx-quotemedia	ek	-3.89%	2.720	2.810	-0.110	12,843,635	2.830	2.710	2.830	5.950	2.750	269,038,172		731,783,828			-3.92	
updown	ek	-3.89%	$2.72	$2.81	-$0.11	12,777,677	$2.83	$2.71	$2.83	$5.95	$2.75	269.03b		$761m			-3.92	
wallstreetsurvivor	ek	-3.89%	2.72	2.81	-0.11	12,786,952	2.83	2.71		5.95	2.75			$761m			-2.56	
yahoo-finance	ek	3.89%	2.72		0.11	12,818,816	2.83	2.71	2.83	5.95	2.71			731.78m			-3.95	
ycharts-com	ek	-4.24%	2.71		-0.12					5.95	2.75			728.66m	0.00%		-3.87	
zacks	ek	(-3.89%)	2.72		-0.11	vol.  12,818,816	2.83	2.71		5.95	2.71			761.38 m	0.00	0.00	-2.03	
advfn	hbcp	-1.37	14.35	14.45	-0.2	7203	14.5	14.35										
barchart	hbcp	-1.37%	14.35	14.45	-0.20	7,003	14.50	14.35	14.55	16.19	12.34		21.62	$116.09 m			+0.62	
barrons	hbcp	1.37%	14.35	14.45	-0.20	7,203	14.50	14.35				7.59 million		$117.10 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-1.375%	14.350	14.450	-0.200	7,203	14.500	14.350		16.19	12.34	8.084mil	19.133	116.004mil			0.750	
boston-com	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
business-insider	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
chron	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
cio-com	hbcp	-1.37%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896	23.15	116m				
cnn-money	hbcp	-1.37%today&rsquo;s change	14.35data as of 3:59pm et	14.45	-0.20	7,203	14.50	14.35	14.55				23.1	$116.0m				
easystockalterts	hbcp	-1.38%	14.35	14.45	-0.20	7203	14.50	14.35	14.55	16.19	12.34		23.15				0.62	
eresearch-fidelity-com	hbcp	-1.37%	14.3500	14.4500	-0.2000	7,203	14.5000	14.3500	14.5500	16.1900	12.3400	8,084,000	23.47	$117.62m				
finance-abc7-com	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
financial-content	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-1.4%	$14.35	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34	8 mil	29.9	116 mil	0.0	0.00	0.48	
finviz	hbcp	-1.37%	14.35			7,203			14.55	-11.37%	16.29%	8.08m	23.47	117.56m			0.62	
fool	hbcp	-1.37%	$14.35	$14.45	-0.20	7,203	$14.50	$14.35	$14.55	$16.19	$12.34		23.60	$116.00m				
foxbusiness	hbcp		$14.35		-0.20	7,203			$14.55									
google-finance	hbcp	(-1.37%)	14.35	14.45	-0.20	7,203.00	14.50	14.35		16.19	12.34	8.08m	23.31	116.00m			0.62	
howthemarketworks	hbcp	-1.375%	14.35	14.45	-0.2	7,203	14.5	14.35	14.55									
hpcwire	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
insidestocks	hbcp	-1.37%	14.35	14.45	-0.20	7203	14.50	14.35										
investopedia	hbcp	-1.37 %	$14.35	14.45	-0.20				14.55									
investorguide	hbcp	-1.37%	14.35	14.45	-0.20		14.50	14.35		16.19	12.34		23.35	116.0m			0.623	
marketintellisearch	hbcp	-1.37 %	$14.35	$14.45	-0.20	7.10k	$14.50	$14.35	$14.55			8.08m	23.47	0.12b	0.0 %		0.62	
marketwatch	hbcp	-1.37%	$14.35	open: 14.45	-0.20	200	$14.50	$14.35	$14.55	$16.19	$12.34		22.52	$117.10m			0.64	
minyanville	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
msn-money	hbcp	-1.37%	14.35	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34	8.08 mil	23.15	117.62 mil			0.62	
nasdaq-com	hbcp	1.37%	$ 14.35	$ 14.45	0.20	7,203	$ 14.50	$ 14.35	$ 14.55	$ 16.19	$ 12.34	8,084,000	23.15	$ 116,005,400			$ 0.62	
optimum	hbcp	-1.37%	14.35 ( 3:59 pm edt)	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34	8.08m	23.1	116.0m			0.62	
paidcontent	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
pc-quote	hbcp	-1.37%	14.35	14.45	-0.20	7,203	14.5	14.35	14.55	16.19	12.34	8,196,669	23.46774	117,622,000				
personal-wealth-biz	hbcp	-1.37%	14.35	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34		23.35			0.00	0.623	
predictwallstreet	hbcp	-1.37%	14.35		-0.20	7,203												
raymond-james	hbcp	-1.37	14.35	14.45	-0.20	7,203	14.50	14.35	14.35	16.19	12.34		23.15				0.62	
renewable-energy-world	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
screamingmedia	hbcp	-1.37%	$	open: 14.45	-0.20	7,203	$14.50	$14.35	$14.55	$16.19	$12.34		22.52	$117.10m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-1.37%	last trade: 14.35		change: -0.200								p/e ratio: 23.35					
smartmoney	hbcp	(-1.37%)	14.35	$14.45	-0.20	7,203	$14.50	$14.35	$14.55	$16.19	$12.34			117,600	0.00%	$0.00		
stocknod	hbcp	-1.375%	14.35 usd	14.45	-0.2000	7,203	14.50	14.35	14.55	16.19	12.34	8,083,896						
stockpickr	hbcp	-1.37%	$14.35 -0.20 | -1.37%	14.45	-0.20	7.20k	14.50	14.35	14.55	16.19	12.34							
stocksmart	hbcp	%	$14.85	14.17		600	15.08	14.85										
stocktwits	hbcp	-0.89%	14.42		-0.13													
streetinsider-com	hbcp	1.37%	14.35	$14.45	-0.2	7,203	$14.50	$14.35	$14.55	$16.19	$12.34		23.15				$0.62	
thecramerreport	hbcp		14.35	14.45	-0.20	7203	14.50	14.35										
thestree	hbcp	-1.37%	$14.35	14.45	-0.2	7203	14.5	14.35	14.55	-16.19	12.34	8083896.0		1.17095234e8				
tickerspy	hbcp	-1.37%	$14.35	14.45	-0.20	7,203	14.50	14.35	14.55	16.19	12.34		23.5	117.6m	0.00%	$0.00		
tmx-quotemedia	hbcp	-1.37%	14.350	14.450	-0.200	7,203	14.500	14.350	14.550	16.190	12.340	8,083,896	23.50	116,003,908			0.62	
updown	hbcp	-1.37%	$14.35	$14.45	-$0.20	7,203	$14.50	$14.35	$14.55	$16.19	$12.34	8.08b	23.18	$118m			0.63	
wallstreetsurvivor	hbcp	-1.37%	14.35	14.45	-0.20	7,203	14.50	14.35		16.19	12.67		23.50	$118m			0.62	
yahoo-finance	hbcp	1.37%	14.35	14.45	0.20	7,203	14.50	14.35	14.55	16.19	12.34		23.03	115.99m			0.62	
ycharts-com	hbcp	-1.03%	14.42		-0.15					16.19	12.34		23.26	116.66m	0.00%		0.62	
zacks	hbcp	(-1.37%)	14.35		-0.20	vol.  7,203	14.50	14.35		16.19	12.34		21.72	117.62 m	0.00	0.00	.67	
advfn	cmcsa	-1.88	25.03	25.28	-0.48	20162349	25.495	24.9										
barchart	cmcsa	-1.88%	25.03	25.28	-0.48	18,496,278	25.50	24.90	25.51	27.04	16.45		18.95	$69.24 b	1.76%	$0.45	+1.32	
barrons	cmcsa	1.88%	25.03	25.28	-0.48	20.107m	25.495	24.90				2.82 billion		$70.22 billion	1.80%	$0.11		
bloomberg	cmcsa	-1.882%	25.030	25.280	-0.480	20,113,533	25.495	24.900		27.16	16.76	2,084.368mil	18.353	68,434.830mil	1.660	0.112 regular cash	1.360	
boston-com	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,349	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,349	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
business-insider	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,349	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
chron	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,158,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
cio-com	cmcsa	-1.88%	25.03 usd	25.28	-0.4800	20,158,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723	18.96	52b	1.8	0.45		
cnn-money	cmcsa	-1.88%	25.03	25.28	-0.48	20,163,249	25.50	24.90	25.51				19.0	$52.2b	1.80%			
easystockalterts	cmcsa	-1.90%	25.03	25.28	-0.48	20157349	25.50	24.90	25.51	27.16	16.76		18.96				1.32	
eresearch-fidelity-com	cmcsa	-1.88%	25.0300	25.2800	-0.4800	20,162,449	25.4950	24.9000	25.5100	27.1600	16.7600	2,084,368,000	19.33	$53.17b	1.76%	$0.112500		
finance-abc7-com	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
financial-content	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	-1.9%	$25.03	25.28	-0.48	20,162,249	25.50	24.90	25.51	27.16	16.76	2.08 bil	19.0	52 bil	1.8	0.45	1.32	
finviz	cmcsa	-1.88%	25.03			20,155,776			25.51	-7.41%	52.15%	2.77b	19.33	70.57b		0.45	1.32	
fool	cmcsa	-2.00%	$25.00	$25.28	-0.51	18,777,966	$25.50	$24.90	$25.51	$27.16	$16.76		19.70	$69.15b	2.40%	0.45		
foxbusiness	cmcsa		$25.03		-0.48	20,181,626			$25.51									
google-finance	cmcsa	(-1.88%)	25.03	25.28	-0.48	20.16m	25.50	24.90		27.16	16.76	2.76b	18.94	69.02b	1.80	0.11	1.32	
howthemarketworks	cmcsa	-1.882%	25.03	25.28	-0.48	20,157,249	25.495	24.9	25.51									
hpcwire	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,449	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	-1.88%	25.03	25.28	-0.48	17698246	25.50	24.90					price earnings ratio: 18.14					
investopedia	cmcsa	-2.10 %	$24.98	25.28	-0.53				25.51									
investorguide	cmcsa	-1.92%	25.02	25.26	-0.49		25.495	24.94		27.16	16.76		19.33	69.210b			1.32	
marketintellisearch	cmcsa	-1.88 %	$25.03	$25.28	-0.48	19991.20k	$25.50	$24.90	$25.51			2766.20m	19.33	70.57b	1.76 %		1.32	
marketwatch	cmcsa	-1.88%	$25.02	open: 25.28	-0.48	95,593	$25.50	$24.90	$25.51	$27.16	$16.76		18.91	$70.22b	1.80%	0.11	1.32	
minyanville	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
msn-money	cmcsa	-1.88%	25.03	25.28	-0.48	20.16 mil	25.50	24.90	25.51	27.16	16.76	2.77 bil	18.96	69.86 bil	1.76%	0.45	1.32	
nasdaq-com	cmcsa	1.88%	$ 25.03	$ 25.28	0.48	20,162,249	$ 25.495	$ 24.90	$ 25.51	$ 27.16	$ 16.76	2,084,368,000	18.96	$ 52,171,731,040	1.76 %	$0.450000	$ 1.32	
optimum	cmcsa	-1.88%	25.03 ( 4:00 pm edt)	25.28	-0.48	20,072,913	25.50	24.90	25.51	27.16	16.76	2.08b	19.0	52.2b	1.80	0.45	1.32	
paidcontent	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	-1.88%	25.03	25.28	-0.48	20,225,349	25.495	24.9	25.51	27.16	16.76	2,124,339,872	19.32576	53,172,227,000		0.1125		
personal-wealth-biz	cmcsa	-1.88%	25.03	25.26	-0.48	20,175,154	25.495	24.90	25.51	27.16	16.76		19.33		1.56	0.398	1.32	
predictwallstreet	cmcsa	-2.08%	24.98		-0.53	18,672,751												
raymond-james	cmcsa	-1.88	25.03	25.28	-0.48	20,162,249	25.50	24.90	25.03	27.16	16.76		18.96				1.32	
renewable-energy-world	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	-1.88%	$	open: 25.28	-0.48	94,593	$25.50	$24.90	$25.51	$27.16	$16.76		18.91	$70.22b	1.80%	0.11	1.32	
scroli	cmcsa	-1.88%	cmcsa 25.03	25.28	-0.48	18,152,782	25.50	24.90	25.51	27.16	16.76		18.94				1.32	
simple-stock-quotes	cmcsa	-1.88%	last trade: 25.03		change: -0.480								p/e ratio: 19.33					
smartmoney	cmcsa	(-1.88%)	25.03	$25.28	-0.48	20,162,249	$25.50	$24.90	$25.51	$27.16	$16.76			53,172,200	1.76%	$0.11		
stocknod	cmcsa	-1.882%	25.03 usd	25.28	-0.4800	20,157,249	25.50	24.90	25.51	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	-1.88%	$25.03 -0.48 | -1.88%	25.28	-0.48	20.11m	25.50	24.90	25.51	27.16	16.76							
stocksmart	cmcsa	%	$24.45	22.03		2,192,917	25.17	24.385										
stocktwits	cmcsa	-2.12%	24.97		-0.54													
streetinsider-com	cmcsa	1.88%	25.03	$25.28	-0.48	20,072,113	$25.50	$24.90	$25.51	$27.16	$16.76		18.96				$1.32	
thecramerreport	cmcsa		25.03	25.26	-0.48	20156776	25.495	24.90										
thestree	cmcsa	-1.88%	$25.03	25.28	-0.48	20108648	25.5	24.9	25.51	-27.16	16.76	2.766194956e9		5.3318126354e10				
tickerspy	cmcsa	-1.88%	$25.03	25.28	-0.48	20,108,248	25.50	24.90	25.51	27.16	16.76		19.3	70.5b	1.76%	$0.11		
tmx-quotemedia	cmcsa	-1.88%	25.030	25.280	-0.480	20,153,817	25.495	24.900	25.510	27.160	16.760	2,766,194,956	19.30	69,237,859,749	1.764	0.113 usd	1.32	
updown	cmcsa	-1.88%	$25.03	$25.28	-$0.48	20,106,848	$25.50	$24.90	$25.51	$27.16	$16.76	2766.19b	19.20	$70.56b			1.33	
wallstreetsurvivor	cmcsa	-1.88%	25.03	25.28	-0.48	20,157,249	25.50	24.90		27.16	16.76		19.30	$53b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	1.88%	25.03	25.26	0.48	20,155,777	25.49	24.90	25.51	27.16	16.76		18.96	69.24b	1.80%	0.45	1.32	
ycharts-com	cmcsa	-2.12%	24.97		-0.54					27.16	16.76		18.92	69.07b	1.94%		1.32	
zacks	cmcsa	(-1.88%)	25.03		-0.48	vol.  20,162,349	25.50	24.90		27.16	16.76		18.9	70.57 b	1.76	0.45	1.35	
advfn	safm	-0.73	45.96	46.03	-0.34	196452	46.32	45.6										
barchart	safm	-0.73%	45.96	46.03	-0.34	194,608	46.32	45.60	46.30	52.86	37.88		21.50	$1.02 b	1.44%	$0.68	+1.37	
barrons	safm	0.73%	45.96	46.03	-0.34	196,352	46.32	45.60				21.63 million		$1.05 billion	1.48%	$0.17		
bloomberg	safm	-0.734%	45.960	46.030	-0.340	196,452	46.320	45.600		53.64	38.17	22.139mil	29.652	1,017.519mil	1.436	0.170 regular cash	1.550	
boston-com	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
bostonmerchant	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
business-insider	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
chron	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
cio-com	safm	-0.73%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240	32.83	1b	1.5	0.68		
cnn-money	safm	-0.73%	45.96	46.03	-0.34	196,452	46.32	45.60	46.30				32.8	$1.0b	1.48%			
easystockalterts	safm	-0.74%	45.96	46.03	-0.34	196452	46.32	45.60	46.30	53.64	38.17		32.83				1.40	
eresearch-fidelity-com	safm	-0.73%	45.9600	46.0300	-0.3400	196,452	46.3200	45.6000	46.3000	53.6400	38.1700	22,139,000	33.80	$1.03b	1.47%	$0.170000		
finance-abc7-com	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
financial-content	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-0.7%	$45.96	46.03	-0.34	196,452	46.32	45.60	46.30	53.64	38.17	22 mil	33.5	1 bil	1.5	0.68	1.37	
finviz	safm	-0.73%	45.96			196,452			46.30	-13.06%	21.32%	22.14m	34.04	1.03b		0.68	1.36	
fool	safm	-0.73%	$45.96	$46.03	-0.34	196,352	$46.32	$45.60	$46.30	$53.64	$38.17		33.10	$1.02b	1.30%	0.68		
foxbusiness	safm		$45.96		-0.34	198,768			$46.30									
google-finance	safm	(-0.73%)	45.96	46.03	-0.34	196,452.00	46.32	45.60		53.64	38.17	22.14m	33.73	1.02b	1.48	0.17	1.36	
howthemarketworks	safm	-0.734%	45.96	46.03	-0.34	196,452	46.32	45.6	46.3									
hpcwire	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
insidestocks	safm	-0.73%	45.96	46.03	-0.34	188902	46.32	45.60					price earnings ratio: 20.89					
investopedia	safm	-0.73 %	$45.96	46.03	-0.34				46.30									
investorguide	safm	-0.69%	45.98	46.03	-0.32		46.32	46.03		55.67	38.17		32.24	1.018b			1.436	
marketintellisearch	safm	-0.73 %	$45.96	$46.03	-0.34	195.00k	$46.32	$45.60	$46.30			22.14m	34.04	1.03b	1.47 %		1.36	
marketwatch	safm	-0.73%	$45.96	open: 46.03	-0.34	2,416	$46.32	$45.60	$46.30	$53.64	$38.17		12.19	$1.05b	1.48%	0.17	3.77	
minyanville	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
msn-money	safm	-0.73%	45.96	46.03	-0.34	196,452	46.32	45.60	46.30	53.64	38.17	22.14 mil	32.14	1.03 bil	1.47%	0.68	1.36	
nasdaq-com	safm	0.73%	$ 45.96	$ 46.03	0.34	196,452	$ 46.32	$ 45.60	$ 46.30	$ 53.64	$ 38.17	22,139,000	33.55	$ 1,017,508,440	1.47 %	$0.680000	$ 1.37	
optimum	safm	-0.73%	45.96 ( 4:00 pm edt)	46.03	-0.34	196,352	46.32	45.60	46.30	53.64	38.17	22.14m	32.8	1.0b	1.48	0.68	1.40	
paidcontent	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
pc-quote	safm	-0.73%	45.96	46.03	-0.34	198,768	46.32	45.6	46.3	53.64	38.17	22,302,776	32.37762	1,025,036,000		0.17		
personal-wealth-biz	safm	-0.73%	45.96	46.03	-0.34	198,768	46.32	45.60	46.30	55.67	38.17		32.24		1.43	0.66	1.436	
predictwallstreet	safm	-0.73%	45.96		-0.34	196,452												
raymond-james	safm	-0.73	45.96	46.03	-0.34	196,452	46.32	45.60	45.96	53.64	38.17		33.30				1.38	
renewable-energy-world	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
screamingmedia	safm	-0.73%	$	open: 46.03	-0.34	2,416	$46.32	$45.60	$46.30	$53.64	$38.17		12.19	$1.05b	1.48%	0.17	3.77	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-0.73%	last trade: 45.96		change: -0.340								p/e ratio: 32.24					
smartmoney	safm	(-0.73%)	45.96	$46.03	-0.34	196,452	$46.32	$45.60	$46.30	$53.64	$38.17			1,025,000	1.47%	$0.17		
stocknod	safm	-0.7343%	45.96 usd	46.03	-0.3400	196,452	46.32	45.60	46.30	53.64	38.17	22,139,240						
stockpickr	safm	-0.73%	$45.96 -0.34 | -0.73%	46.03	-0.34	196.45k	46.32	45.60	46.30	53.64	38.17							
stocksmart	safm	%	$43.6	40.07		81,290	44	43.325										
stocktwits	safm	-0.76%	45.95		-0.35													
streetinsider-com	safm	0.73%	45.96	$46.03	-0.34	196,452	$46.32	$45.60	$46.30	$53.64	$38.17		32.83				$1.40	
thecramerreport	safm		45.96	46.03	-0.34	196452	46.32	45.60										
thestree	safm	-0.73%	$45.96	46.03	-0.34	196452	46.32	45.6	46.3	-53.64	38.17	2.213924e7		1.047186052e9				
tickerspy	safm	-0.73%	$45.96	46.03	-0.34	196,452	46.32	45.60	46.30	53.64	38.17		32.4	1.0b	1.47%	$0.17		
tmx-quotemedia	safm	-0.73%	45.960	46.030	-0.340	198,768	46.320	45.600	46.300	53.640	38.170	22,139,240	33.10	1,017,519,470	1.469	0.170 usd	1.40	
updown	safm	-0.73%	$45.96	$46.03	-$0.34	196,352	$46.32	$45.60	$46.30	$53.64	$38.17	22.13b	29.38	$1.02b			1.58	
wallstreetsurvivor	safm	-0.73%	45.96	46.03	-0.34	196,452	46.32	45.60		49.47	38.17		33.10	$1b	1.50%	0.62 -	6.07	
yahoo-finance	safm	0.73%	45.96	46.03	0.34	196,452	46.32	45.60	46.30	53.64	38.17		32.01	1.02b	1.50%	0.68	1.44	
ycharts-com	safm	-0.76%	45.95		-0.35					53.64	38.17		31.91	1.02b	1.41%		1.44	
zacks	safm	(-0.73%)	45.96		-0.34	vol.  196,452	46.32	45.60		53.64	38.17		21.05	1.03 b	1.47	0.68	2.2	
advfn	ep	-2.28	19.75	19.96	-0.46	6180609	20.1	19.68										
barchart	ep	-2.28%	19.75	19.96	-0.46	6,180,609	20.10	19.68	20.21	21.53	10.94		21.90	$13.92 b	0.19%	$0.04	+0.57	
barrons	ep	2.28%	19.75	19.96	-0.46	6.157m	20.10	19.68				762.00 million		$15.83 billion	0.20%	$0.01		
bloomberg	ep	-2.276%	19.750	19.960	-0.460	6,180,609	20.100	19.680		21.54	10.97	768.967mil	29.044	15,187.100mil	0.203	0.010 regular cash	0.680	
boston-com	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
bostonmerchant	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
business-insider	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
chron	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
cio-com	ep	-2.28%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144	34.05	15b	0.2	0.04		
cnn-money	ep	-2.28%	19.75	19.96	-0.46	6,180,609	20.10	19.68	20.21				34.1	$15.2b	0.20%			
easystockalterts	ep	-2.30%	19.75	19.96	-0.46	6180609	20.10	19.68	20.21	21.54	10.97		34.05				0.58	
eresearch-fidelity-com	ep	-2.28%	19.7500	19.9600	-0.4600	6,180,609	20.1000	19.6800	20.2100	21.5400	10.9700	768,967,000	35.46	$15.54b	0.20%	$0.010000		
finance-abc7-com	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
finance-abc7chicago-com	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
financial-content	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
finapps-forbes-com	ep	-2.3%	$19.75	19.96	-0.46	6,180,609	20.10	19.68	20.21	21.54	10.97	769 mil	34.7	15 bil	0.2	0.04	0.57	
finviz	ep	-2.28%	19.75			6,180,609			20.21	-8.27%	80.51%	768.97m	34.65	15.19b		0.04	0.57	
fool	ep	-2.28%	$19.75	$19.96	-0.46	6,180,609	$20.10	$19.68	$20.21	$21.54	$10.97		34.80	$15.19b	0.40%	0.04		
foxbusiness	ep		$19.75		-0.46	6,180,609			$20.21									
google-finance	ep	(-2.28%)	19.75	19.96	-0.46	6.18m	20.10	19.68		21.54	10.97	768.97m	34.85	15.19b	0.20	0.01	0.57	
howthemarketworks	ep	-2.276%	19.75	19.96	-0.46	6,157,247	20.1	19.68	20.21									
hpcwire	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
insidestocks	ep	-2.28%	19.75	19.96	-0.46	6157247	20.10	19.68					price earnings ratio: 21.01					
investopedia	ep	-2.28 %	$19.75	19.96	-0.46				20.21									
investorguide	ep	-2.23%	19.76	19.96	-0.45		20.10	19.73		21.54	10.60		35.96	15.195b			0.562	
marketintellisearch	ep	-2.28 %	$19.75	$19.96	-0.46	6090.00k	$20.10	$19.68	$20.21			768.97m	35.46	15.54b	0.2 %		0.57	
marketwatch	ep	-2.28%	$19.75	open: 19.96	-0.46	27,726	$20.10	$19.68	$20.21	$21.54	$10.97			$15.83b	0.20%	0.01		
minyanville	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
msn-money	ep	-2.28%	19.75	19.96	-0.46	6.18 mil	20.10	19.68	20.21	21.54	10.97	768.97 mil	34.65	15.54 bil	0.20%	0.04	0.57	
nasdaq-com	ep	2.28%	$ 19.75		0.46	6,180,609	$ 20.10	$ 19.68	$ 20.21	$ 21.54	$ 10.97	768,967,000	34.65	$ 15,187,098,250	0.2 %	$0.040000	$ 0.57	
optimum	ep	-2.28%	19.75 ( 4:15 pm edt)	19.96	-0.46	6,180,609	20.10	19.68	20.21	21.54	10.97	768.97m	34.1	15.2b	0.20	0.04	0.58	
paidcontent	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
pc-quote	ep	-2.28%	19.75	19.96	-0.46	6,180,609	20.1	19.68	20.21	21.54	10.97	786,877,114	35.45614	15,540,823,000		0.01		
personal-wealth-biz	ep	-2.28%	19.75	19.96	-0.46	6,180,609	20.10	19.68	20.21	21.54	10.60		35.96		0.20	0.04	0.562	
predictwallstreet	ep	-2.47%	19.71		-0.50	4,840,917												
raymond-james	ep	-2.28	19.75	19.96	-0.46	6,180,609	20.10	19.68	19.75	21.54	10.97		34.05				0.58	
renewable-energy-world	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
screamingmedia	ep	-2.28%	$	open: 19.96	-0.46	27,726	$20.10	$19.68	$20.21	$21.54	$10.97			$15.83b	0.20%	0.01		
scroli	ep	-2.28%	ep 19.75	19.96	-0.46	5,383,248	20.10	19.68	20.21	21.54	10.97		34.85				0.57	
simple-stock-quotes	ep	-2.28%	last trade: 19.75		change: -0.460								p/e ratio: 35.96					
smartmoney	ep	(-2.28%)	19.75	$19.96	-0.46	6,180,609	$20.10	$19.68	$20.21	$21.54	$10.97			15,540,800	0.20%	$0.01		
stocknod	ep	-2.276%	19.75 usd	19.96	-0.4600	6,180,609	20.10	19.68	20.21	20.75	10.97	768,967,144						
stockpickr	ep	-2.28%	$19.75 -0.46 | -2.28%	19.96	-0.46	6.18m	20.10	19.68	20.21	21.54	10.97							
stocksmart	ep	%	$20.65	13.7		1,009,434	21.28	20.58										
stocktwits	ep	-2.23%	19.76		-0.45													
streetinsider-com	ep	2.28%	19.75	$19.96	-0.46	6,180,609	$20.10	$19.68	$20.21	$21.54	$10.97		34.05				$0.58	
thecramerreport	ep		20.21	20.27	-0.38	5001312	20.39	20.07										
thestree	ep	-2.28%	$19.75	19.96	-0.46	6180609	20.1	19.68	20.21	-21.54	10.97	7.68967144e8		1.5833033495e10				
tickerspy	ep	-2.28%	$19.75	19.96	-0.46	6,180,609	20.10	19.68	20.21	21.54	10.97		35.5	15.4b	0.20%	$0.01		
tmx-quotemedia	ep	-2.28%	19.750	19.960	-0.460	6,180,609	20.100	19.680	20.210	21.540	10.970	768,967,144	34.80	15,187,101,094	0.198	0.010 usd	0.58	
updown	ep	-2.28%	$19.75	$19.96	-$0.46	6,152,067	$20.10	$19.68	$20.21	$21.54	$10.97	768.96b	35.14	$15.54b			0.58	
wallstreetsurvivor	ep	-2.28%	19.75	19.96	-0.46	6,157,247	20.10	19.68		21.54	10.97		34.80	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	2.28%	19.75	19.96	0.46	6,180,609	20.10	19.68	20.21	21.54	10.97		35.14	15.19b	0.20%	0.04	0.56	
ycharts-com	ep	-2.25%	19.76		-0.46					21.54	10.97		34.67	13.93b	0.20%		0.57	
zacks	ep	(-2.28%)	19.75		-0.46	vol.  6,180,609	20.10	19.68		21.54	10.97		21.5	15.54 b	0.20	0.04	.94	
advfn	sumr	-1.51	8.48	8.57	-0.13	54466	8.58	8.3										
barchart	sumr	-1.51%	8.48	8.57	-0.13	57,674	8.58	8.30	8.61	9.48	6.26		18.40	$134.49 m			+0.36	
barrons	sumr	1.51%	8.48	8.57	-0.13	53,366	8.58	8.30				16.41 million		$151.16 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	-1.510%	8.480	8.570	-0.130	54,466	8.580	8.300		9.48	6.26	17.475mil	20.190	148.190mil			0.420	
boston-com	sumr	-1.510%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237						
bostonmerchant	sumr	-1.510%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237						
business-insider	sumr	-1.510%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237						
chron	sumr	-1.510%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237						
cio-com	sumr	-1.51%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237	23.56	148m				
cnn-money	sumr	-1.51%today&rsquo;s change	8.48data as of 3:59pm et	8.57	-0.13	50,658	8.58	8.30	8.61				23.6	$148.2m				
easystockalterts	sumr	-1.52%	8.48	8.57	-0.13	53366	8.58	8.30	8.61	9.48	6.26		23.56				0.36	
eresearch-fidelity-com	sumr	-1.51%	8.4800	8.5700	-0.1300	54,466	8.5800	8.3000	8.6100	9.4800	6.2600	17,475,000	23.92	$150.46m				
finance-abc7-com	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
finance-abc7chicago-com	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
financial-content	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
finapps-forbes-com	sumr	-1.5%	$8.48	8.57	-0.13	53,366	8.58	8.30	8.61	9.48	6.26	17 mil	23.6	148 mil	0.0	0.00	0.36	
finviz	sumr	-1.51%	8.48			53,366			8.61	-10.55%	35.46%	17.48m	23.92	150.50m			0.36	
fool	sumr	-1.51%	$8.48	$8.57	-0.13	53,366	$8.58	$8.30	$8.61	$9.48	$6.26		23.90	$148.19m				
foxbusiness	sumr		$8.48		-0.13	54,466			$8.61									
google-finance	sumr	(-1.51%)	8.48	8.57	-0.13	53,366.00	8.58	8.30		9.48	6.26	17.48m	23.47	148.19m			0.36	
howthemarketworks	sumr	-1.51%	8.48	8.57	-0.13	53,366	8.58	8.3	8.61									
hpcwire	sumr	-1.510%	8.480 usd	8.570	-0.1300	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237						
insidestocks	sumr	-1.51%	8.48	8.57	-0.13	54466	8.58	8.30					price earnings ratio: 18.04					
investopedia	sumr	-1.51 %	$8.48	8.57	-0.13				8.61									
investorguide	sumr	-1.51%	8.48	8.57	-0.13		8.58	8.55		9.48	6.22		23.92	148.2m			0.36	
marketintellisearch	sumr	-1.51 %	$8.48	$8.57	-0.13	55.80k	$8.58	$8.30	$8.61			17.48m	23.92	0.15b	0.0 %		0.36	
marketwatch	sumr	-1.51%	$8.48	open: 8.57	-0.13	1,100	$8.58	$8.30	$8.61	$9.48	$6.26		23.77	$151.16m			0.36	
minyanville	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
msn-money	sumr	-1.51%	8.48	8.57	-0.13	53,366	8.58	8.30	8.61	9.48	6.26	17.48 mil	24.23	150.46 mil			0.36	
nasdaq-com	sumr	1.51%	$ 8.48	$ 8.57	0.13	53,366	$ 8.58	$ 8.30	$ 8.61	$ 9.48	$ 6.26	17,475,000	23.56	$ 148,188,000			$ 0.36	
optimum	sumr	-1.51%	8.48 ( 4:00 pm edt)	8.57	-0.13	53,366	8.58	8.30	8.61	9.48	6.26	17.48m	23.6	148.2m			0.36	
paidcontent	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
pc-quote	sumr	-1.51%	8.48	8.57	-0.13	54,466	8.58	8.3	8.61	9.48	6.26	17,742,901	24.6	150,460,000				
personal-wealth-biz	sumr	-1.51%	8.48	8.57	-0.13	54,466	8.58	8.30	8.61	9.48	6.22		23.92			0.00	0.36	
predictwallstreet	sumr	-1.51%	8.48		-0.13	53,366												
raymond-james	sumr	-1.51	8.48	8.57	-0.13	53,366	8.58	8.30	8.48	9.48	6.26		21.74				0.39	
renewable-energy-world	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
screamingmedia	sumr	-1.51%	$	open: 8.57	-0.13	2,224	$8.58	$8.30	$8.61	$9.48	$6.26		23.77	$151.16m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	-1.51%	last trade: 8.48		change: -0.130								p/e ratio: 23.92					
smartmoney	sumr	(-1.51%)	8.48	$8.57	-0.13	53,366	$8.58	$8.30	$8.61	$9.48	$6.26			150,500	0.00%	$0.00		
stocknod	sumr	-1.510%	8.480 usd	8.570	-0.1300	53,366	8.580	8.300	8.610	9.480	6.260	17,475,237						
stockpickr	sumr	-1.51%	$8.48 -0.13 | -1.51%	8.57	-0.13	53.37k	8.58	8.30	8.61	9.48	6.26							
stocksmart	sumr	%	$8.1	7.72		6,766	8.24	7.9										
stocktwits	sumr	-1.39%	8.49		-0.12													
streetinsider-com	sumr	1.51%	8.48	$8.57	-0.13	53,366	$8.58	$8.30	$8.61	$9.48	$6.26		23.56				$0.36	
thecramerreport	sumr		8.48	8.57	-0.13	54466	8.58	8.30										
thestree	sumr	-1.51%	$8.48	8.57	-0.13	53366	8.58	8.3	8.61	-9.48	6.26	1.7475237e7		1.511608e8				
tickerspy	sumr	-1.51%	$8.48	8.57	-0.13	53,366	8.58	8.30	8.61	9.48	6.26		24.6	149.5m	0.00%	$0.00		
tmx-quotemedia	sumr	-1.51%	8.480	8.570	-0.130	54,466	8.580	8.300	8.610	9.480	6.260	17,475,237	23.90	148,190,010			0.36	
updown	sumr	-1.51%	$8.48	$8.57	-$0.13	53,366	$8.58	$8.30	$8.61	$9.48	$6.26	17.47b	22.36	$150m			0.38	
wallstreetsurvivor	sumr	-1.51%	8.48	8.57	-0.13	53,366	8.58	8.30		9.48	6.26		23.90	$150m			0.40	
yahoo-finance	sumr	1.51%	8.48	8.57	0.13	53,366	8.58	8.30	8.61	9.48	6.26		23.56	148.19m			0.36	
ycharts-com	sumr	-1.39%	8.49		-0.12					9.48	6.26		23.58	134.65m	0.00%		0.36	
zacks	sumr	(-1.51%)	8.48		-0.13	vol.  53,366	8.58	8.30		9.48	6.26		18.32	150.46 m	0.00	0.00	.47	
advfn	aray	-1.41	8.42	8.51	-0.12	708269	8.51	8.3										
barchart	aray	-1.41%	8.42	8.51	-0.12	706,592	8.51	8.30	8.54	11.16	5.85		103.75	$505.87 m			+0.05	
barrons	aray	1.41%	8.42	8.51	-0.12	704,569	8.51	8.30				60.19 million		$576.14 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	-1.405%	8.420	8.510	-0.120	708,269	8.510	8.300		11.16	5.85	69.415mil	168.400	584.475mil			0.050	
boston-com	aray	-1.405%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187						
bostonmerchant	aray	-1.405%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187						
business-insider	aray	-1.405%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187						
chron	aray	-1.405%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187						
cio-com	aray	-1.41%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187	140.33	507m				
cnn-money	aray	-1.41%	8.42	8.51	-0.12	704,569	8.51	8.30	8.54				140.3	$506.5m				
easystockalterts	aray	-1.41%	8.42	8.51	-0.12	708269	8.51	8.30	8.54	11.16	5.85		140.33				0.06	
eresearch-fidelity-com	aray	-1.41%	8.4200	8.5100	-0.1200	708,269	8.5100	8.3000	8.5400	11.1600	5.8500	60,155,000	170.80	$513.72m				
finance-abc7-com	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
financial-content	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
finapps-forbes-com	aray	-1.4%	$8.42	8.51	-0.12	704,569	8.51	8.30	8.54	11.16	5.85	69 mil	168.4	584 mil	0.0	0.00	0.05	
finviz	aray	-1.41%	8.42			704,569			8.54	-24.55%	43.93%	60.16m	210.50	506.55m			0.04	
fool	aray	-1.41%	$8.42	$8.51	-0.12	704,569	$8.51	$8.30	$8.54	$11.16	$5.85		142.30	$506.51m				
foxbusiness	aray		$8.42		-0.12	710,710			$8.54									
google-finance	aray	(-1.41%)	8.42	8.51	-0.12	704,569.00	8.51	8.30		11.16	5.85	60.16m	190.45	506.51m			0.04	
howthemarketworks	aray	-1.405%	8.42	8.51	-0.12	698,676	8.51	8.3	8.54									
hpcwire	aray	-1.405%	8.420 usd	8.510	-0.1200	708,269	8.510	8.300	8.540	11.16	5.850	60,155,187						
insidestocks	aray	-1.41%	8.42	8.51	-0.12	708269	8.51	8.30					price earnings ratio: 168.40					
investopedia	aray	-1.41 %	$8.42	8.51	-0.12				8.54									
investorguide	aray	-1.41%	8.42	8.39	-0.12		8.51	8.30		11.16	5.85		149.82	506.5m			0.057	
marketintellisearch	aray	-1.41 %	$8.42	$8.39	-0.12	693.70k	$8.51	$8.30	$8.54			60.16m	213.50	0.51b	0.0 %		0.04	
marketwatch	aray	-1.41%	$8.42	open: 8.51	-0.12	13,325	$8.51	$8.30	$8.54	$11.16	$5.85		151.99	$576.15m			0.06	
minyanville	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
msn-money	aray	-1.41%	8.42	8.51	-0.12	704,569	8.51	8.30	8.54	11.16	5.85	60.16 mil	140.33	513.73 mil			0.04	
nasdaq-com	aray	1.41%	$ 8.42	$ 8.51	0.12	704,569	$ 8.51	$ 8.30	$ 8.54	$ 11.16	$ 5.85	69,920,000	168.4	$ 588,726,400			$ 0.05	
optimum	aray	-1.41%	8.42 ( 4:30 pm edt)	8.51	-0.12	704,569	8.51	8.30	8.54	11.16	5.85	60.16m	140.3	506.5m			0.06	
paidcontent	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
pc-quote	aray	-1.41%	8.42	8.51	-0.12	708,269	8.51	8.3	8.54	11.16	5.85	70,404,287	142.33333	592,804,000				
personal-wealth-biz	aray	-1.41%	8.42	8.39	-0.12	710,710	8.51	8.30	8.54	11.16	5.85		149.82			0.00	0.057	
predictwallstreet	aray	-1.41%	8.42		-0.12	704,569												
raymond-james	aray	-1.41	8.42	8.51	-0.12	704,569	8.51	8.30	8.42	11.16	5.85		140.33				0.06	
renewable-energy-world	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
screamingmedia	aray	-1.41%	$	open: 8.51	-0.12	10,884	$8.51	$8.30	$8.54	$11.16	$5.85		151.99	$576.15m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	-1.41%	last trade: 8.42		change: -0.120								p/e ratio: 149.82					
smartmoney	aray	(-1.41%)	8.42	$8.51	-0.12	704,569	$8.51	$8.30	$8.54	$11.16	$5.85			513,700	0.00%	$0.00		
stocknod	aray	-1.405%	8.420 usd	8.510	-0.1200	704,569	8.510	8.300	8.540	11.16	5.850	60,155,187						
stockpickr	aray	-1.41%	$8.42 -0.12 | -1.41%	8.51	-0.12	704.57k	8.51	8.30	8.54	11.16	5.85							
stocksmart	aray	%	$7.3	6.79		67,193	7.5	7.28										
stocktwits	aray	-1.17%	8.44		-0.10													
streetinsider-com	aray	1.41%	8.42	$8.51	-0.12	708,269	$8.51	$8.30	$8.54	$11.16	$5.85		140.33				$0.06	
thecramerreport	aray		8.42	8.39	-0.12	708269	8.51	8.30										
thestree	aray	-1.41%	$8.42	8.51	-0.12	704569	8.51	8.3	8.54	-11.16	5.85	6.0155187e7		4.99288052e8				
tickerspy	aray	-1.41%	$8.42	8.51	-0.12	708,269	8.51	8.30	8.54	11.16	5.85		142.3	513.6m	0.00%	$0.00		
tmx-quotemedia	aray	-1.41%	8.420	8.510	-0.120	710,710	8.510	8.300	8.540	11.160	5.850	60,155,187	142.30	506,506,675			0.06	
updown	aray	-1.41%	$8.42	$8.51	-$0.12	695,516	$8.51	$8.30	$8.54	$11.16	$5.85	60.15b	151.91	$514m			0.06	
wallstreetsurvivor	aray	-1.41%	8.42	8.51	-0.12	698,676	8.51	8.30		11.16	5.85		142.30	$514m			0.05	
yahoo-finance	aray	1.41%	8.42	8.39	0.12	704,569	8.51	8.30	8.54	11.16	5.85		147.72	506.51m			0.06	
ycharts-com	aray	-1.17%	8.44		-0.10					11.16	5.85		140.67	507.08m	0.00%		0.06	
zacks	aray	(-1.41%)	8.42		-0.12	vol.  704,569	8.51	8.30		11.16	5.85		106.75	592.80 m	0.00	0.00	.08	
advfn	orcl	-2.36	33.14	33.61	-0.8	21516569	33.66	32.9										
barchart	orcl	-2.36%	33.14	33.61	-0.80	17,009,791	33.66	32.90	33.94	36.44	21.51		16.08	$167.71 b	0.7%	$0.24	+1.67	
barrons	orcl	2.18%	33.14	33.61	-0.74	21.395m	33.66	32.90				5.13 billion		$172.68 billion	0.72%	$0.06		
bloomberg	orcl	-2.184%	33.140	33.610	-0.740	21,470,796	33.660	32.900		36.50	21.66	5,065.515mil	18.698	167,643.200mil	0.815	0.060 regular cash	1.770	
boston-com	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
bostonmerchant	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
business-insider	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
chron	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
cio-com	orcl	-2.36%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000	19.84	168b	0.7	0.24		
cnn-money	orcl	-2.18%	33.14	33.61	-0.74	21,512,769	33.66	32.90	33.88				19.8	$167.9b	0.72%			
easystockalterts	orcl	-2.38%	33.14	33.61	-0.80	21501990	33.66	32.90	33.94	36.50	21.66		19.84				1.67	
eresearch-fidelity-com	orcl	-2.18%	33.1400	33.6100	-0.7400	21,516,569	33.6600	32.9000	33.8800	36.5000	21.6600	5,065,515,000	20.32	$171.92b	0.71%	$0.060000		
finance-abc7-com	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
finance-abc7chicago-com	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
financial-content	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
finapps-forbes-com	orcl	-2.2%	$33.14	33.61	-0.74	21,512,969	33.66	32.90	33.88	36.50	21.66	5.07 bil	19.8	168 bil	0.7	0.24	1.67	
finviz	orcl	-2.36%	33.14			21,514,768			33.94	-9.21%	53.78%	5.07b	20.45	171.92b		0.24	1.66	
fool	orcl	-2.21%	$33.13	$33.61	-0.75	17,993,293	$33.66	$32.90	$33.88	$36.50	$21.66		20.30	$167.82b	0.80%	0.24		
foxbusiness	orcl		$33.14		-0.80	21,591,252			$33.94									
google-finance	orcl	(-2.18%)	33.14	33.61	-0.74	21.52m	33.66	32.90		36.50	21.66	5.07b	19.92	167.87b	0.72	0.06	1.66	
howthemarketworks	orcl	-2.357%	33.14	33.61	-0.8	21,505,790	33.66	32.9	33.94									
hpcwire	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
insidestocks	orcl	-2.36%	33.14	33.61	-0.80	16972586	33.66	32.90					price earnings ratio: 14.93					
investopedia	orcl	-2.36 %	$33.14	33.61	-0.80				33.94									
investorguide	orcl	-2.18%	33.14	33.61	-0.74		33.66	32.93		36.50	21.24		20.29	167.9b			1.67	
marketintellisearch	orcl	-2.15 %	$33.15	$33.66	-0.73	21231.70k	$33.66	$32.90	$33.88			5065.52m	20.45	171.92b	0.71 %		1.66	
marketwatch	orcl	-2.18%	$33.14	open: 33.61	-0.74	269,235	$33.66	$32.90	$33.88	$36.50	$21.66		20.02	$172.68b	0.72%	0.06	1.66	
minyanville	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
msn-money	orcl	-2.18%	33.14	33.61	-0.74	21.52 mil	33.66	32.90	33.88	36.50	21.66	5.07 bil	19.84	171.92 bil	0.71%	0.24	1.66	
nasdaq-com	orcl	2.18%	$ 33.14	$ 33.66	0.74	21,516,569	$ 33.66	$ 32.90	$ 33.88	$ 36.50	$ 21.66	5,060,516,000	19.84	$ 167,705,500,240	0.71 %	$0.240000	$ 1.67	
optimum	orcl	-2.36%	33.14 ( 4:00 pm edt)	33.61	-0.80	21,406,440	33.66	32.90	33.94	36.50	21.66	5.07b	19.8	167.9b	0.72	0.24	1.67	
paidcontent	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
pc-quote	orcl	-2.18%	33.14	33.61	-0.74	21,721,421	33.66	32.9	33.88	36.50	21.66	5,187,796,620	20.32335	171,923,580,000		0.06		
personal-wealth-biz	orcl	-2.18%	33.14	33.61	-0.74	21,589,452	33.66	32.90	33.88	36.50	21.24		20.29		0.62	0.21	1.67	
predictwallstreet	orcl	-2.51%	33.03		-0.85	19,224,195												
raymond-james	orcl	-2.18	33.14	33.61	-0.74	21,516,569	33.66	32.90	33.14	36.50	21.66		19.61				1.69	
renewable-energy-world	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
screamingmedia	orcl	-2.18%	$	open: 33.61	-0.74	295,315	$33.66	$32.90	$33.88	$36.50	$21.66		20.02	$172.68b	0.72%	0.06	1.66	
scroli	orcl	-2.18%	orcl 33.14	33.61	-0.74	18,500,903	33.66	32.90	33.88	36.50	21.66		19.92				1.66	
simple-stock-quotes	orcl	-2.18%	last trade: 33.14		change: -0.740								p/e ratio: 20.29					
smartmoney	orcl	(-2.18%)	33.14	$33.61	-0.74	21,516,569	$33.66	$32.90	$33.88	$36.50	$21.66			171,923,600	0.71%	$0.06		
stocknod	orcl	-2.357%	33.14 usd	33.61	-0.8000	21,505,790	33.66	32.90	33.94	36.50	21.66	5,065,515,000						
stockpickr	orcl	-2.36%	$33.14 -0.80 | -2.36%	33.66	-0.80	21.51m	33.66	32.90	33.94	36.50	21.66							
stocksmart	orcl	%	$32.9	31.21		3,345,466	34.3	32.83										
stocktwits	orcl	-2.24%	33.18		-0.76													
streetinsider-com	orcl	2.36%	33.14	$33.61	-0.8	21,501,990	$33.66	$32.90	$33.94	$36.50	$21.66		19.84				$1.67	
thecramerreport	orcl		33.94	33.83	-0.15	23909648	33.945	33.42										
thestree	orcl	-2.36%	$33.14	33.66	-0.8	21512969	33.66	32.9	33.94	-36.5	21.66	5.065515e9		1.7268340635e11				
tickerspy	orcl	-2.18%	$33.14	33.61	-0.74	21,512,769	33.66	32.90	33.88	36.50	21.66		20.3	172.0b	0.71%	$0.06		
tmx-quotemedia	orcl	-2.18%	33.140	33.610	-0.740	21,586,543	33.660	32.900	33.880	36.500	21.660	5,065,515,000	20.30	167,871,167,100	0.707	0.060 usd	1.67	
updown	orcl	-2.18%	$33.14	$33.66	-$0.74	21,417,219	$33.66	$32.90	$33.88	$36.50	$21.66	5060.51b	20.08	$171.92b			1.69	
wallstreetsurvivor	orcl	-2.36%	33.14	33.61	-0.80	21,502,190	33.66	32.90		36.50	21.66		20.30	$172b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	2.18%	33.14	33.61	0.74	21,514,769	33.66	32.90	33.88	36.50	21.66		19.84	167.87b	0.70%	0.24	1.67	
ycharts-com	orcl	-2.22%	33.18		-0.76					36.50	21.66		19.87	167.91b	0.72%		1.67	
zacks	orcl	(-2.18%)	33.14		-0.74	vol.  21,516,569	33.66	32.90		36.50	21.66		16.01	171.75 b	0.71	0.24	2.12	
advfn	dltr	-0.39	69.61	69.46	-0.27	934829	69.969	69.2										
barchart	dltr	-0.39%	69.61	69.45	-0.27	862,113	69.97	69.20	69.88	70.54	40.60		20.35	$8.50 b			+3.45	
barrons	dltr	0.39%	69.61	69.46	-0.27	934,829	69.969	69.20				128.00 million		$8.59 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	-0.386%	69.610	69.460	-0.270	934,829	69.969	69.200		70.54	40.60	122.277mil	20.156	8,503.144mil			3.450	
boston-com	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
bostonmerchant	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
business-insider	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
chron	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
cio-com	dltr	-0.39%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013	20.24	9b				
cnn-money	dltr	-0.39%today&rsquo;s change	69.61data as of 4:00pm et	69.46	-0.27	934,829	69.97	69.20	69.88				20.2	$8.5b				
easystockalterts	dltr	-0.39%	69.61	69.46	-0.27	934729	69.97	69.20	69.88	70.54	40.60		20.24				3.44	
eresearch-fidelity-com	dltr	-0.39%	69.6100	69.4600	-0.2700	934,829	69.9690	69.2000	69.8800	70.5400	40.6000	122,277,000	20.26	$8.54b				
finance-abc7-com	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
finance-abc7chicago-com	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
financial-content	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
finapps-forbes-com	dltr	-0.4%	$69.61	69.46	-0.27	934,829	69.97	69.20	69.88	70.54	40.60	122 mil	20.2	9 bil	0.0	0.00	3.45	
finviz	dltr	-0.39%	69.61			934,629			69.88	-1.32%	71.45%	122.28m	20.26	8.54b			3.45	
fool	dltr	-0.40%	$69.60	$69.46	-0.28	828,001	$69.97	$69.20	$69.88	$70.54	$40.60		20.30	$8.51b				
foxbusiness	dltr		$69.61		-0.27	1,001,452			$69.88									
google-finance	dltr	(-0.39%)	69.61	69.46	-0.27	934,829.00	69.97	69.20		70.54	40.60	122.28m	20.19	8.51b			3.45	
howthemarketworks	dltr	-0.386%	69.61	69.46	-0.27	934,729	69.969	69.2	69.88									
hpcwire	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
insidestocks	dltr	-0.39%	69.61	69.45	-0.27	830347	69.97	69.20					price earnings ratio: 20.18					
investopedia	dltr	-0.43 %	$69.58	69.46	-0.30				69.88									
investorguide	dltr	-0.39%	69.61	69.41	-0.27		69.969	69.37		64.47	39.8667		20.33	8.512b			3.438	
marketintellisearch	dltr	-0.34 %	$69.64	$69.46	-0.24	920.90k	$69.97	$69.20	$69.88			122.28m	20.26	8.54b	0.0 %		3.45	
marketwatch	dltr	-0.39%	$69.60	open: 69.46	-0.27	68,892	$69.97	$69.20	$69.88	$70.54	$40.60		19.78	$8.59b			3.52	
minyanville	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
msn-money	dltr	-0.39%	69.61	69.46	-0.27	934,829	69.97	69.20	69.88	70.54	40.60	122.28 mil	20.12	8.54 bil			3.45	
nasdaq-com	dltr	0.39%	$ 69.61	$ 69.46	0.27	934,829	$ 69.969	$ 69.20	$ 69.88	$ 70.54	$ 40.60	122,277,000	20.18	$ 8,511,701,970			$ 3.45	
optimum	dltr	-0.39%	69.61 ( 4:00 pm edt)	69.46	-0.27	934,729	69.97	69.20	69.88	70.54	40.60	122.28m	20.2	8.5b			3.44	
paidcontent	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
pc-quote	dltr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dltr	-0.39%	69.61	69.41	-0.27	1,001,252	69.969	69.20	69.88	64.47	39.8667		20.33			0.00	3.438	
predictwallstreet	dltr	-0.39%	69.61		-0.27	934,829												
raymond-james	dltr	-0.39	69.61	69.46	-0.27	934,829	69.97	69.20	69.61	70.54	40.60		20.12				3.46	
renewable-energy-world	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
screamingmedia	dltr	-0.39%	$	open: 69.46	-0.27	68,578	$69.97	$69.20	$69.88	$70.54	$40.60		19.78	$8.59b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	-0.39%	last trade: 69.61		change: -0.270								p/e ratio: 20.33					
smartmoney	dltr	(-0.39%)	69.61	$69.46	-0.27	934,829	$69.97	$69.20	$69.88	$70.54	$40.60			8,544,700	0.00%	$0.00		
stocknod	dltr	-0.3864%	69.61 usd	69.46	-0.2700	934,729	69.97	69.20	69.88	70.54	40.60	122,277,013						
stockpickr	dltr	-0.39%	$69.61 -0.27 | -0.39%	69.46	-0.27	934.83k	69.97	69.20	69.88	70.54	40.60							
stocksmart	dltr	%	$62.66	56.53		214,219	63.39	62.3										
stocktwits	dltr	-0.40%	69.60		-0.28													
streetinsider-com	dltr	0.39%	69.61	$69.46	-0.27	934,729	$69.97	$69.20	$69.88	$70.54	$40.60		20.24				$3.44	
thecramerreport	dltr		69.61	69.41	-0.27	934629	69.969	69.20										
thestree	dltr	-0.39%	$69.61	69.46	-0.27	934829	69.97	69.2	69.88	-70.54	40.6	1.22277013e8		8.585069083e9				
tickerspy	dltr	-0.39%	$69.61	69.46	-0.27	934,829	69.97	69.20	69.88	70.54	40.60		20.2	8.5b	0.00%	$0.00		
tmx-quotemedia	dltr	-0.39%	69.610	69.460	-0.270	999,752	69.969	69.200	69.880	70.540	40.600	122,277,013	20.30	8,511,702,875			3.44	
updown	dltr	-0.39%	$69.61	$69.46	-$0.27	934,829	$69.97	$69.20	$69.88	$70.54	$40.60	122.27b	20.16	$8.54b			3.47	
wallstreetsurvivor	dltr	-0.39%	69.61	69.46	-0.27	934,729	69.97	69.20		70.54	40.60		20.30	$9b			3.10	
yahoo-finance	dltr	0.39%	69.61	69.41	0.27	934,629	69.97	69.20	69.88	70.54	40.60		20.25	8.51b			3.44	
ycharts-com	dltr	-0.40%	69.60		-0.28					70.52	40.60		20.29	8.49b	0.00%		3.43	
zacks	dltr	(-0.39%)	69.61		-0.27	vol.  934,829	69.97	69.20		70.54	40.60		20.25	8.54 b	0.00	0.00	3.45	
advfn	amgn	-1.28	56.9	57.21	-0.74	4059999	57.5	56.66										
barchart	amgn	-1.28%	56.90	57.15	-0.74	3,665,897	57.50	56.66	57.64	61.53	50.26		11.20	$53.06 b			+4.81	
barrons	amgn	1.28%	56.90	57.21	-0.74	4.056m	57.50	56.66				965.00 million		$53.84 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-1.284%	56.900	57.210	-0.740	4,059,999	57.500	56.660		61.53	50.26	929.731mil	11.914	52,836.590mil		0.000 rights redemption	4.770	
boston-com	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
bostonmerchant	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
business-insider	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
chron	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
cio-com	amgn	-1.28%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507	11.83	53b				
cnn-money	amgn	-1.28%	56.90	57.21	-0.74	4,056,994	57.50	56.66	57.64				11.8	$52.9b				
easystockalterts	amgn	-1.29%	56.90	57.21	-0.74	4027085	57.50	56.66	57.64	61.53	50.26		11.83				4.81	
eresearch-fidelity-com	amgn	-1.28%	56.9000	57.2100	-0.7400	4,059,999	57.5000	56.6600	57.6400	61.5300	50.2600	929,731,000	11.98	$53.59b				
finance-abc7-com	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
financial-content	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-1.3%	$56.90	57.21	-0.74	4,059,999	57.50	56.66	57.64	61.53	50.26	930 mil	11.8	53 bil	0.0	0.00	4.81	
finviz	amgn	-1.28%	56.90			4,055,612			57.64	-7.52%	13.21%	929.73m	11.98	53.59b			4.81	
fool	amgn	-1.39%	$56.84	$57.21	-0.80	3,468,215	$57.50	$56.66	$57.64	$61.53	$50.26		12.00	$52.85b				
foxbusiness	amgn		$56.90		-0.74	4,059,999			$57.64									
google-finance	amgn	(-1.28%)	56.90	57.21	-0.74	4.06m	57.50	56.66		61.53	50.26	929.73m	11.84	52.90b			4.81	
howthemarketworks	amgn	-1.284%	56.9	57.21	-0.74	4,058,099	57.5	56.66	57.64									
hpcwire	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
insidestocks	amgn	-1.37%	56.85	57.15	-0.79	2915501	57.50	56.66					price earnings ratio: 10.83					
investopedia	amgn	-1.37 %	$56.85	57.21	-0.79				57.64									
investorguide	amgn	-1.28%	56.90	57.21	-0.74		57.50	56.695		61.53	50.26		11.98	52.902b			4.811	
marketintellisearch	amgn	-0.99 %	$57.07	$57.21	-0.57	4012.20k	$57.50	$56.66	$57.64			929.73m	11.98	53.59b	0.0 %		4.81	
marketwatch	amgn	-1.28%	$56.91	open: 57.21	-0.74	57,244	$57.50	$56.66	$57.64	$61.53	$50.26		11.68	$53.84b			4.87	
minyanville	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
msn-money	amgn	-1.28%	56.90	57.21	-0.74	4.06 mil	57.50	56.66	57.64	61.53	50.26	929.73 mil	11.83	53.59 bil			4.81	
nasdaq-com	amgn	1.28%	$ 56.90	$ 57.21	0.74	4,059,999	$ 57.50	$ 56.66	$ 57.64	$ 61.53	$ 50.26	929,731,000	11.83	$ 52,901,693,900			$ 4.81	
optimum	amgn	-1.39%	56.84 ( 3:55 pm edt)	57.21	-0.80	3,476,712	57.50	56.66	57.64	61.53	50.26	929.73m	11.8	52.8b			4.81	
paidcontent	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
pc-quote	amgn	-1.28%	56.9	57.21	-0.74	4,125,612	57.5	56.66	57.64	61.53	50.26	941,822,408	11.98337	53,589,695,000				
personal-wealth-biz	amgn	-1.28%	56.90	57.21	-0.74	4,058,617	57.50	56.66	57.64	61.53	50.26		11.98			0.00	4.811	
predictwallstreet	amgn	-1.02%	57.05		-0.59	980,591												
raymond-james	amgn	-1.28	56.90	57.21	-0.74	4,059,999	57.50	56.66	56.90	61.53	50.26		11.76				4.84	
renewable-energy-world	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
screamingmedia	amgn	-1.28%	$	open: 57.21	-0.74	60,249	$57.50	$56.66	$57.64	$61.53	$50.26		11.68	$53.84b			4.87	
scroli	amgn	-1.28%	amgn 56.90	57.21	-0.74	3,317,091	57.50	56.66	57.64	61.53	50.26		11.84				4.81	
simple-stock-quotes	amgn	-1.28%	last trade: 56.90		change: -0.740								p/e ratio: 11.98					
smartmoney	amgn	(-1.28%)	56.90	$57.21	-0.74	4,059,999	$57.50	$56.66	$57.64	$61.53	$50.26			53,589,700	0.00%	$0.00		
stocknod	amgn	-1.284%	56.90 usd	57.21	-0.7400	4,058,099	57.50	56.66	57.64	61.53	50.26	929,730,507						
stockpickr	amgn	-1.28%	$56.90 -0.74 | -1.28%	57.21	-0.74	4.06m	57.50	56.66	57.64	61.53	50.26							
stocksmart	amgn	%	$59.74	55.47		507,499	60.77	59.68										
stocktwits	amgn	-1.27%	56.91		-0.73													
streetinsider-com	amgn	1.28%	56.90	$57.21	-0.74	4,027,085	$57.50	$56.66	$57.64	$61.53	$50.26		11.83				$4.81	
thecramerreport	amgn		56.90	57.21	-0.74	4058617	57.50	56.66										
thestree	amgn	-1.28%	$56.9	57.21	-0.74	4056994	57.5	56.66	57.64	-61.53	50.26	9.29730507e8		5.384069366e10				
tickerspy	amgn	-1.28%	$56.90	57.21	-0.74	4,056,994	57.50	56.66	57.64	61.53	50.26		12.0	53.7b	0.00%	$0.00		
tmx-quotemedia	amgn	-1.28%	56.900	57.210	-0.740	4,059,599	57.500	56.660	57.640	61.530	50.260	929,730,507	12.00	52,901,665,848			4.81	
updown	amgn	-1.28%	$56.90	$57.21	-$0.74	4,056,240	$57.50	$56.66	$57.64	$61.53	$50.26	929.73b	11.91	$53.59b			4.84	
wallstreetsurvivor	amgn	-1.28%	56.90	57.21	-0.74	4,055,094	57.50	56.66		61.53	50.26		12.00	$54b			4.79	
yahoo-finance	amgn	1.28%	56.90	57.21	0.74	4,058,617	57.50	56.66	57.64	61.53	50.26		11.83	52.90b			4.81	
ycharts-com	amgn	-1.27%	56.91		-0.73					61.53	50.26		11.83	53.07b	0.00%		4.81	
zacks	amgn	(-1.28%)	56.90		-0.74	vol.  4,059,999	57.50	56.66		61.53	50.26		11.15	53.59 b	0.00	0.00	5.17	
advfn	aoi	-0.90	3.3	3.27	-0.03	297761	3.35	3.25										
barchart	aoi	-0.90%	3.30	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	2.93		0.00	$287.36 m			-0.89	
barrons	aoi	0.90%	3.30	3.27	-0.03	288,309	3.35	3.25				87.80 million		$293.47 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	-0.901%	3.300	3.270	-0.030	297,761	3.350	3.250		4.83	2.93	87.083mil		287.375mil			-0.690	
boston-com	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
bostonmerchant	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
business-insider	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
chron	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
cio-com	aoi	-0.90%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419		287m				
cnn-money	aoi	-0.90%	3.30	3.27	-0.03	288,309	3.35	3.25	3.33				nm	$287.4m				
easystockalterts	aoi	-0.92%	3.30	3.27	-0.03	297761	3.35	3.25	3.33	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	-0.90%	3.3000	3.2700	-0.0300	297,761	3.3500	3.2500	3.3300	4.8300	2.9300	87,083,000	nm	$289.99m				
finance-abc7-com	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
financial-content	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	-0.9%	$3.30	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	2.93	87 mil		287 mil	0.0	0.00		
finviz	aoi	-0.90%	3.30			297,761			3.33	-31.68%	12.63%	87.08m		289.98m			-0.89	
fool	aoi	-0.90%	$3.30	$3.27	-0.03	297,761	$3.35	$3.25	$3.33	$4.83	$2.93		0.00	$287.38m				
foxbusiness	aoi		$3.30		-0.03	297,761			$3.33									
google-finance	aoi	(-0.90%)	3.30	3.27	-0.03	297,761.00	3.35	3.25		4.83	2.93	87.08m		287.38m			-0.89	
howthemarketworks	aoi	-0.901%	3.3	3.27	-0.03	288,309	3.35	3.25	3.33									
hpcwire	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
insidestocks	aoi	-0.90%	3.30	3.27	-0.03	288309	3.35	3.25										
investopedia	aoi	-0.90 %	$3.30	3.27	-0.03				3.33									
investorguide	aoi	-0.90%	3.30	3.27	-0.03		3.35	3.27		4.83	3.17			287.4m			-0.81	
marketintellisearch	aoi	-0.9 %	$3.30	$3.27	-0.03	261.60k	$3.35	$3.25	$3.33			87.08m	0.00	0.29b	0.0 %		-0.89	
marketwatch	aoi	-0.90%	$3.30	open: 3.27	-0.03	9,452	$3.35	$3.25	$3.33	$4.83	$2.93			$293.47m				
minyanville	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
msn-money	aoi	-0.90%	3.30	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	2.93	87.08 mil	-4.07	289.99 mil			-0.89	
nasdaq-com	aoi	0.9%	$ 3.30		0.03	288,309	$ 3.35	$ 3.25	$ 3.33	$ 4.83	$ 2.93	87,085,000		$ 287,380,500	3.6 %	$0.120000	$ -0.89	
optimum	aoi	-0.90%	3.30 ( 4:15 pm edt)	3.27	-0.03	288,309	3.35	3.25	3.33	4.83	2.93	87.08m		287.4m			-0.81	
paidcontent	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
pc-quote	aoi	-0.90%	3.3	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	2.93	87,874,667	-4.11111	289,986,000		0.03		
personal-wealth-biz	aoi	-0.90%	3.30	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	-0.90%	3.30		-0.03	297,761												
raymond-james	aoi	-0.90	3.30	3.27	-0.03	297,761	3.35	3.25	3.30	4.83	2.93						-0.81	
renewable-energy-world	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
screamingmedia	aoi	-0.90%	$	open: 3.27	-0.03	9,452	$3.35	$3.25	$3.33	$4.83	$2.93			$293.47m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	-0.90%	last trade: 3.30		change: -0.030													
smartmoney	aoi	(-0.90%)	3.30	$3.27	-0.03	297,761	$3.35	$3.25	$3.33	$4.83	$2.93			290,000	0.00%	$0.03		
stocknod	aoi	-0.9009%	3.300 usd	3.270	-0.0300	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419						
stockpickr	aoi	-0.90%	$3.30 -0.03 | -0.90%	3.27	-0.03	297.76k	3.35	3.25	3.33	4.83	2.93							
stocksmart	aoi	%	$3.9	4.29		31,970	4.03	3.9										
stocktwits	aoi	-0.60%	3.31		-0.02													
streetinsider-com	aoi	0.9%	3.30	$3.27	-0.03	297,761	$3.35	$3.25	$3.33	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.30	3.27	-0.03	297761	3.35	3.25										
thestree	aoi	-0.9%	$3.3	3.27	-0.03	297761	3.35	3.25	3.33	-4.83	2.93	8.7083419e7		2.93471122e8				
tickerspy	aoi	-0.90%	$3.30	3.27	-0.03	297,761	3.35	3.25	3.33	4.83	2.93		-4.1	296.7m	0.00%	$0.03		
tmx-quotemedia	aoi	-0.90%	3.300	3.270	-0.030	297,761	3.350	3.250	3.330	4.830	2.930	87,083,419		287,375,283			-0.81	
wallstreetsurvivor	aoi	-0.90%	3.30	3.27	-0.03	288,309	3.35	3.25		4.83	2.93			$290m			-0.81	
yahoo-finance	aoi	0.90%	3.30	3.27	0.03	297,761	3.35	3.25	3.33	4.83	2.93			287.37m			-0.81	
ycharts-com	aoi	-0.60%	3.31		-0.02					4.83	2.93			288.23m	0.00%		-0.81	
zacks	aoi	(-0.90%)	3.30		-0.03	vol.  297,761	3.35	3.25		4.83	2.93			289.99 m	0.00	0.00	-.72	
advfn	syke	-3.26	21.38	21.99	-0.72	125968	21.99	21.2										
barchart	syke	-3.26%	21.38	21.99	-0.72	125,968	21.99	21.20	22.10	22.88	10.85		18.05	$1.01 b			+0.25	
barrons	syke	3.26%	21.38	21.99	-0.72	119,589	21.99	21.20				46.13 million		$1.04 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	-3.258%	21.380	21.990	-0.720	125,968	21.990	21.200		22.88	10.85	47.028mil	22.989	1,005.456mil			0.930	
boston-com	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
bostonmerchant	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
business-insider	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
chron	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
cio-com	syke	-3.26%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866	23.76	1b				
cnn-money	syke	-3.26%today&rsquo;s change	21.38data as of 4:00pm et	21.99	-0.72	125,968	21.99	21.20	22.10				23.8	$1.0b				
easystockalterts	syke	-3.27%	21.38	21.99	-0.72	125968	21.99	21.20	22.10	22.88	10.85		23.76				0.90	
eresearch-fidelity-com	syke	-3.26%	21.3800	21.9900	-0.7200	125,968	21.9900	21.2000	22.1000	22.8830	10.8500	47,028,000	25.11	$1.04b				
finance-abc7-com	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
financial-content	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
finapps-forbes-com	syke	-3.3%	$21.38	21.99	-0.72	125,968	21.99	21.20	22.10	22.88	10.85	47 mil	85.5	1 bil	0.0	0.00	0.25	
finviz	syke	-3.26%	21.38			125,968			22.10	-6.56%	97.05%	47.03m	26.31	1.04b			0.84	
fool	syke	-3.26%	$21.38	$21.99	-0.72	121,346	$21.99	$21.20	$22.10	$22.88	$10.85		88.40	$1.01b				
foxbusiness	syke		$21.38		-0.72	125,968			$22.10									
google-finance	syke	(-3.26%)	21.38	21.99	-0.72	125,968.00	21.99	21.20		22.88	10.85	47.03m	25.40	1.01b			0.84	
howthemarketworks	syke	-3.258%	21.38	21.99	-0.72	121,346	21.99	21.2	22.1									
hpcwire	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
insidestocks	syke	-3.26%	21.38	21.99	-0.72	125968	21.99	21.20					price earnings ratio: 17.38					
investopedia	syke	-3.26 %	$21.38	21.99	-0.72				22.10									
investorguide	syke	-3.26%	21.38	21.99	-0.72		21.99	21.20		22.88	10.85		83.71	989.0m			0.264	
marketintellisearch	syke	-3.26 %	$21.38	$21.83	-0.72	120.20k	$21.99	$21.20	$22.10			47.03m	26.31	1.04b	0.0 %		0.84	
marketwatch	syke	-3.12%	$21.38	open: 21.99	-0.69	3,522	$21.99	$21.20	$22.10	$22.88	$10.85		25.40	$1.04b			0.84	
minyanville	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
msn-money	syke	-3.26%	21.38	21.99	-0.72	125,968	21.99	21.20	22.10	22.88	10.85	47.03 mil	24.02	1.04 bil			0.27	
nasdaq-com	syke	3.26%	$ 21.38	$ 21.99	0.72	125,968	$ 21.99	$ 21.20	$ 22.10	$ 22.883	$ 10.85	47,028,000	85.52	$ 1,005,458,640			$ 0.25	
optimum	syke	-3.26%	21.38 ( 4:00 pm edt)	21.99	-0.72	121,346	21.99	21.20	22.10	22.88	10.85	47.03m	23.8	1.0b			0.90	
paidcontent	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
pc-quote	syke	-3.26%	21.38	21.99	-0.72	125,968	21.99	21.2	22.1	22.88	10.85	48,272,685	24.83146	1,032,070,000				
personal-wealth-biz	syke	-3.26%	21.38	21.83	-0.72	125,968	21.99	21.20	22.10	22.88	10.85		83.71			0.00	0.264	
predictwallstreet	syke	-3.26%	21.44		-0.72	125,968												
raymond-james	syke	-3.26	21.38	21.99	-0.72	125,968	21.99	21.20	21.38	22.88	10.85		24.30				0.88	
renewable-energy-world	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
screamingmedia	syke	-3.26%	$	open: 21.99	-0.72	3,522	$21.99	$21.20	$22.10	$22.88	$10.85		25.40	$1.04b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	-3.26%	last trade: 21.38		change: -0.720								p/e ratio: 83.71					
smartmoney	syke	(-3.26%)	21.38	$21.99	-0.72	125,968	$21.99	$21.20	$22.10	$22.88	$10.85			1,039,300	0.00%	$0.00		
stocknod	syke	-3.258%	21.38 usd	21.99	-0.7200	125,968	21.99	21.20	22.10	22.88	10.85	47,027,866						
stockpickr	syke	-3.26%	$21.38 -0.72 | -3.26%	21.99	-0.72	125.97k	21.99	21.20	22.10	22.88	10.85							
stocksmart	syke	%	$20.62	20.71		37,938	21.45	20.55										
stocktwits	syke	-3.17%	21.40		-0.70													
streetinsider-com	syke	3.26%	21.38	$21.99	-0.72	125,968	$21.99	$21.20	$22.10	$22.88	$10.85		23.76				$0.90	
thecramerreport	syke		21.38	21.83	-0.72	125968	21.99	21.20										
thestree	syke	-3.26%	$21.38	21.99	-0.72	125968	21.99	21.2	22.1	-22.88	10.85	4.7027866e7		1.044018625e9				
tickerspy	syke	-3.26%	$21.38	21.99	-0.72	125,968	21.99	21.20	22.10	22.88	10.85		24.8	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	-3.26%	21.380	21.990	-0.720	125,968	21.990	21.200	22.100	22.883	10.850	47,027,866	88.40	1,005,455,775			0.25	
updown	syke	-3.26%	$21.38	$21.99	-$0.72	119,589	$21.99	$21.20	$22.10	$22.88	$10.85	47.02b	82.73	$1.03b			0.27	
wallstreetsurvivor	syke	-3.26%	21.38	21.99	-0.72	121,346	21.99	21.20		22.88	10.85		88.40	$1b			-0.22	
yahoo-finance	syke	3.26%	21.38	21.83	0.72	125,968	21.99	21.20	22.10	22.88	10.85		80.98	988.97m			0.26	
ycharts-com	syke	-3.17%	21.40		-0.70					22.88	10.85		79.26	1.01b	0.00%		0.27	
zacks	syke	(-3.26%)	21.38		-0.72	vol.  125,968	21.99	21.20		22.88	10.85		17.97	1.03 b	0.00	0.00	1.23	
advfn	abax	-1.58	29.22	29.25	-0.47	78677	29.63	29.12										
barchart	abax	-1.58%	29.22	29.56	-0.47	82,816	29.63	29.12	29.69	31.69	17.54		46.52	$658.03 m			+0.65	
barrons	abax	1.58%	29.22	29.25	-0.47	78,677	29.63	29.12				22.86 million		$687.84 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	-1.583%	29.220	29.250	-0.470	78,677	29.630	29.120		31.69	17.54	22.746mil	44.954	664.638mil			0.650	
boston-com	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
bostonmerchant	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
business-insider	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
chron	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
cio-com	abax	-1.58%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000	45.66	665m				
cnn-money	abax	-1.58%	29.22	29.25	-0.47	78,677	29.63	29.12	29.69				45.7	$664.6m				
easystockalterts	abax	-1.61%	29.22	29.25	-0.47	78677	29.63	29.12	29.69	31.69	17.54		45.66				0.64	
eresearch-fidelity-com	abax	-1.58%	29.2200	29.2500	-0.4700	78,677	29.6300	29.1200	29.6900	31.6900	17.5400	22,746,000	45.68	$675.33m				
finance-abc7-com	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
financial-content	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
finapps-forbes-com	abax	-1.6%	$29.22	29.25	-0.47	78,677	29.63	29.12	29.69	31.69	17.54	23 mil	45.0	665 mil	0.0	0.00	0.65	
finviz	abax	-1.58%	29.22			78,677			29.69	-7.79%	66.59%	22.75m	45.66	664.75m			0.64	
fool	abax	-1.58%	$29.22	$29.25	-0.47	78,677	$29.63	$29.12	$29.69	$31.69	$17.54		46.40	$664.64m				
foxbusiness	abax		$29.22		-0.47	79,481			$29.69									
google-finance	abax	(-1.58%)	29.22	29.25	-0.47	78,677.00	29.63	29.12		31.69	17.54	22.52m	45.93	657.98m			0.64	
howthemarketworks	abax	-1.583%	29.22	29.25	-0.47	76,077	29.63	29.12	29.69									
hpcwire	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
insidestocks	abax	-1.58%	29.22	29.56	-0.47	78677	29.63	29.12					price earnings ratio: 44.95					
investopedia	abax	-1.58 %	$29.22	29.25	-0.47				29.69									
investorguide	abax	-1.58%	29.22	29.25	-0.47		29.63	29.12		31.69	17.54		46.39	664.6m			0.64	
marketintellisearch	abax	-1.58 %	$29.22	$29.25	-0.47	79.60k	$29.63	$29.12	$29.69			22.75m	46.39	0.68b	0.0 %		0.64	
marketwatch	abax	-1.58%	$29.22	open: 29.25	-0.47	4,704	$29.63	$29.12	$29.69	$31.69	$17.54		45.94	$687.84m			0.64	
minyanville	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
msn-money	abax	-1.58%	29.22	29.25	-0.47	78,677	29.63	29.12	29.69	31.69	17.54	22.75 mil	45.66	675.33 mil			0.64	
nasdaq-com	abax	1.58%	$ 29.22	$ 29.25	0.47	78,677	$ 29.63	$ 29.12	$ 29.69	$ 31.69	$ 17.54	22,518,000	44.95	$ 657,975,960			$ 0.65	
optimum	abax	-1.58%	29.22 ( 4:30 pm edt)	29.25	-0.47	78,677	29.63	29.12	29.69	31.69	17.54	22.75m	45.7	664.6m			0.64	
paidcontent	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
pc-quote	abax	-1.58%	29.22	29.25	-0.47	78,677	29.63	29.12	29.69	31.69	17.54	23,111,865	46.39062	675,329,000				
personal-wealth-biz	abax	-1.58%	29.22	29.25	-0.47	79,481	29.63	29.12	29.69	31.69	17.54		46.39			0.00	0.64	
predictwallstreet	abax	-1.58%	29.22		-0.47	78,677												
raymond-james	abax	-1.58	29.22	29.25	-0.47	78,677	29.63	29.12	29.22	31.69	17.54		44.95				0.65	
renewable-energy-world	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
screamingmedia	abax	-1.58%	$	open: 29.25	-0.47	3,900	$29.63	$29.12	$29.69	$31.69	$17.54		45.94	$687.84m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	-1.58%	last trade: 29.22		change: -0.470								p/e ratio: 46.39					
smartmoney	abax	(-1.58%)	29.22	$29.25	-0.47	78,677	$29.63	$29.12	$29.69	$31.69	$17.54			670,600	0.00%	$0.00		
stocknod	abax	-1.583%	29.22 usd	29.25	-0.4700	78,677	29.63	29.12	29.69	31.69	17.54	22,746,000						
stockpickr	abax	-1.58%	$29.22 -0.47 | -1.58%	29.25	-0.47	78.68k	29.63	29.12	29.69	31.69	17.54							
stocksmart	abax	%	$29.98	27.37		11,519	30.91	29.92										
stocktwits	abax	-1.62%	29.21		-0.48													
streetinsider-com	abax	1.58%	29.22	$29.25	-0.47	78,677	$29.63	$29.12	$29.69	$31.69	$17.54		45.66				$0.64	
thecramerreport	abax		29.22	29.25	-0.47	78677	29.63	29.12										
thestree	abax	-1.58%	$29.22	29.25	-0.47	78677	29.63	29.12	29.69	-31.69	17.54	2.2746e7		6.8303088e8				
tickerspy	abax	-1.58%	$29.22	29.25	-0.47	78,677	29.63	29.12	29.69	31.69	17.54		46.4	670.6m	0.00%	$0.00		
tmx-quotemedia	abax	-1.58%	29.220	29.250	-0.470	79,481	29.630	29.120	29.690	31.690	17.540	22,746,000	46.40	664,638,120			0.64	
updown	abax	-1.58%	$29.22	$29.25	-$0.47	73,410	$29.63	$29.12	$29.69	$31.69	$17.54	22.51b	45.68	$675m			0.65	
wallstreetsurvivor	abax	-1.58%	29.22	29.25	-0.47	76,077	29.63	29.12		31.69	17.94		46.40	$671m			0.64	
yahoo-finance	abax	1.58%	29.22	29.25	0.47	78,677	29.63	29.12	29.69	31.69	17.54		45.66	664.64m			0.64	
ycharts-com	abax	-1.62%	29.21		-0.48					31.69	17.54		45.64	657.81m	0.00%		0.64	
zacks	abax	(-1.58%)	29.22		-0.47	vol.  78,677	29.63	29.12		31.69	17.54		45.68	675.33 m	0.00	0.00	.65	
advfn	cb	-1.55	61.78	62.13	-0.97	1494261	62.26	61.7										
barchart	cb	-1.55%	61.78	62.13	-0.97	1,494,261	62.26	61.70	62.75	65.87	50.15		10.27	$18.14 b	2.47%	$1.56	+7.11	
barrons	cb	1.55%	61.78	62.13	-0.97	1.461m	62.26	61.70				321.60 million		$18.44 billion	2.53%	$0.39		
bloomberg	cb	-1.546%	61.780	62.130	-0.970	1,494,261	62.260	61.700		66.00	51.24	292.545mil	9.549	18,073.450mil	2.460	0.390 regular cash	6.470	
boston-com	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
bostonmerchant	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
business-insider	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
chron	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
cio-com	cb	-1.55%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247	8.714	18b	2.5	1.56		
cnn-money	cb	-1.55%	61.78	62.13	-0.97	1,494,261	62.26	61.70	62.75				8.7	$18.1b	2.53%			
easystockalterts	cb	-1.56%	61.78	62.13	-0.97	1494261	62.26	61.70	62.75	66.00	50.53		8.71				7.09	
eresearch-fidelity-com	cb	-1.55%	61.7800	62.1300	-0.9700	1,494,261	62.2600	61.7000	62.7500	66.0000	51.2200	292,545,000	8.83	$18.36b	2.49%	$0.390000		
finance-abc7-com	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
finance-abc7chicago-com	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
financial-content	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
finapps-forbes-com	cb	-1.5%	$61.78	62.13	-0.97	1,494,261	62.26	61.70	62.75	66.00	51.22	293 mil	8.7	18 bil	2.5	1.56	7.11	
finviz	cb	-1.55%	61.78			1,494,261			62.75	-5.81%	23.75%	292.55m	8.70	18.07b		1.56	7.10	
fool	cb	-1.55%	$61.78	$62.13	-0.97	1,494,261	$62.26	$61.70	$62.75	$66.00	$51.22		8.80	$18.07b	2.80%	1.56		
foxbusiness	cb		$61.78		-0.97	1,494,261			$62.75									
google-finance	cb	(-1.55%)	61.78	62.13	-0.97	1.49m	62.26	61.70		66.00	51.22	293.59m	8.70	18.14b	2.53	0.39	7.10	
howthemarketworks	cb	-1.546%	61.78	62.13	-0.97	1,461,381	62.26	61.7	62.75									
hpcwire	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
insidestocks	cb	-1.55%	61.78	62.13	-0.97	1494200	62.26	61.70					price earnings ratio: 9.55					
investopedia	cb	-1.55 %	$61.78	62.13	-0.97				62.75									
investorguide	cb	-1.55%	61.78	62.13	-0.97		62.25	61.74		66.00	48.86		8.85	18.073b			7.091	
marketintellisearch	cb	-1.55 %	$61.78	$62.13	-0.97	1517.40k	$62.26	$61.70	$62.75			292.55m	8.70	18.07b	2.53 %		7.10	
marketwatch	cb	-1.55%	$61.89	open: 62.13	-0.97	36,655	$62.26	$61.70	$62.75	$66.00	$51.24		8.35	$18.44b	2.53%	0.39	7.40	
minyanville	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
msn-money	cb	-1.55%	61.78	62.13	-0.97	1.49 mil	62.26	61.70	62.75	66.00	51.22	292.55 mil	8.74	18.36 bil	2.49%	1.56	7.10	
nasdaq-com	cb	1.55%	$ 61.78		0.97	1,494,261	$ 62.26	$ 61.70	$ 62.75	$ 66	$ 51.22	292,545,000	8.69	$ 18,073,430,100	2.49 %	$1.560000	$ 7.11	
optimum	cb	-1.55%	61.78 ( 4:15 pm edt)	62.13	-0.97	1,494,261	62.26	61.70	62.75	66.00	50.53	292.55m	8.7	18.1b	2.53	1.56	7.09	
paidcontent	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
pc-quote	cb	-1.55%	61.78	62.13	-0.97	1,494,261	62.26	61.7	62.75	66.00	51.22	297,138,232	8.87553	18,357,200,000		0.39		
personal-wealth-biz	cb	-1.55%	61.78	62.13	-0.97	1,494,261	62.26	61.70	62.75	66.00	48.86		8.85		2.39	1.50	7.091	
predictwallstreet	cb	-1.55%	61.78		-0.97	1,494,261												
raymond-james	cb	-1.55	61.78	62.13	-0.97	1,494,261	62.26	61.70	61.78	66.00	51.24		8.64				7.15	
renewable-energy-world	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
screamingmedia	cb	-1.55%	$	open: 62.13	-0.97	36,755	$62.26	$61.70	$62.75	$66.00	$51.24		8.35	$18.44b	2.53%	0.39	7.40	
scroli	cb	-1.55%	cb 61.78	62.13	-0.97	1,177,782	62.26	61.70	62.75	66.00	51.22		8.70				7.10	
simple-stock-quotes	cb	-1.55%	last trade: 61.78		change: -0.970								p/e ratio: 8.85					
smartmoney	cb	(-1.55%)	61.78	$62.13	-0.97	1,494,261	$62.26	$61.70	$62.75	$66.00	$51.22			18,357,200	2.49%	$0.39		
stocknod	cb	-1.546%	61.78 usd	62.13	-0.9700	1,494,261	62.26	61.70	62.75	66.00	51.22	292,545,247						
stockpickr	cb	-1.55%	$61.78 -0.97 | -1.55%	62.13	-0.97	1.49m	62.26	61.70	62.75	66.00	51.22							
stocksmart	cb	%	$64.88	59.66		327,303	65.67	64.85										
stocktwits	cb	-1.55%	61.78		-0.97													
streetinsider-com	cb	1.55%	61.78	$62.13	-0.97	1,494,261	$62.26	$61.70	$62.75	$66.00	$50.53		8.71				$7.09	
thecramerreport	cb		62.75	62.44	-0.29	1666403	62.90	62.30										
thestree	cb	-1.55%	$61.78	62.13	-0.97	1491461	62.26	61.7	62.75	-66.0	51.22	2.92545247e8		1.8442052371e10				
tickerspy	cb	-1.55%	$61.78	62.13	-0.97	1,494,261	62.26	61.70	62.75	66.00	51.22		8.9	18.3b	2.49%	$0.39		
tmx-quotemedia	cb	-1.55%	61.780	62.130	-0.970	1,494,261	62.260	61.700	62.750	66.000	51.240	292,545,247	8.90	18,073,445,360	2.525	0.390 usd	7.09	
updown	cb	-1.55%	$61.78	$62.13	-$0.97	1,457,281	$62.26	$61.70	$62.75	$66.00	$51.24	292.54b	8.78	$18.35b			7.14	
wallstreetsurvivor	cb	-1.55%	61.78	62.13	-0.97	1,461,381	62.26	61.70		66.00	52.21		8.90	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	1.55%	61.78	62.13	0.97	1,494,261	62.26	61.70	62.75	66.00	51.24		8.71	18.07b	2.50%	1.56	7.09	
ycharts-com	cb	-1.55%	61.78		-0.97					66.00	51.24		8.74	18.14b	2.54%		7.07	
zacks	cb	(-1.55%)	61.78		-0.97	vol.  1,494,261	62.26	61.70		66.00	50.53		10.22	18.36 b	2.49	1.56	6.14	
advfn	scs	-3.56	11.12	11.38	-0.41	575037	11.39	10.98										
barchart	scs	-3.56%	11.12	11.38	-0.41	575,037	11.39	10.98	11.53	12.06	6.05		25.06	$1.46 b	2.04%	$0.24	+0.30	
barrons	scs	3.56%	11.12	11.38	-0.41	565,800	11.39	10.98				132.90 million		$1.55 billion	2.16%	$0.06		
bloomberg	scs	-3.556%	11.120	11.380	-0.410	575,037	11.390	10.980		12.12	6.17	87.063mil	23.167	1,487.708mil	1.799	0.060 regular cash	0.480	
boston-com	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
bostonmerchant	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
business-insider	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
chron	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
cio-com	scs	-3.56%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524	37.07	968m	2.1	0.24		
cnn-money	scs	-3.56%today&rsquo;s change	11.12data as of 4:04pm et	11.38	-0.41	565,800	11.39	10.98	11.53				37.1	$968.1m	2.16%			
easystockalterts	scs	-3.60%	11.12	11.38	-0.41	575037	11.39	10.98	11.53	12.12	6.17		37.07				0.30	
eresearch-fidelity-com	scs	-3.56%	11.1200	11.3800	-0.4100	575,037	11.3900	10.9800	11.5300	12.1200	6.1700	131,251,000	38.43	$1.51b	2.08%	$0.060000		
finance-abc7-com	scs	-3.556%	11.12 usd	11.38	-0.4100	572,388	11.39	10.98	11.53	12.12	6.170	87,062,524						
finance-abc7chicago-com	scs	-3.556%	11.12 usd	11.38	-0.4100	572,388	11.39	10.98	11.53	12.12	6.170	87,062,524						
financial-content	scs	-3.556%	11.12 usd	11.38	-0.4100	572,388	11.39	10.98	11.53	12.12	6.170	87,062,524						
finapps-forbes-com	scs	-3.6%	$11.12	11.38	-0.41	572,388	11.39	10.98	11.53	12.12	6.17	87 mil	37.1	968 mil	2.2	0.24	0.30	
finviz	scs	-3.56%	11.12			572,388			11.53	-7.79%	83.78%	131.25m	39.76	1.51b		0.24	0.29	
fool	scs	-3.56%	$11.12	$11.38	-0.41	572,388	$11.39	$10.98	$11.53	$12.12	$6.17		38.40	$1.46b	2.30%	0.24		
foxbusiness	scs		$11.12		-0.41	575,037			$11.53									
google-finance	scs	(-3.56%)	11.12	11.38	-0.41	575,037.00	11.39	10.98		12.12	6.17	131.25m	37.90	1.46b	2.16	0.06	0.29	
howthemarketworks	scs	-3.556%	11.12	11.38	-0.41	565,800	11.39	10.98	11.53									
hpcwire	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
insidestocks	scs	-3.56%	11.12	11.38	-0.41	565800	11.39	10.98					price earnings ratio: 23.66					
investopedia	scs	-3.56 %	$11.12	11.38	-0.41				11.53									
investorguide	scs	-3.56%	11.12	11.38	-0.41		11.38	11.035		12.12	6.17		39.76	1.460b			0.29	
marketintellisearch	scs	-3.56 %	$11.12	$11.38	-0.41	540.80k	$11.39	$10.98	$11.53			131.25m	39.76	1.51b	2.08 %		0.29	
marketwatch	scs	-3.56%	$11.12	open: 11.38	-0.41	9,237	$11.39	$10.98	$11.53	$12.12	$6.17		37.86	$1.55b	2.16%	0.06	0.29	
minyanville	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
msn-money	scs	-3.56%	11.12	11.38	-0.41	575,037	11.39	10.98	11.53	12.12	6.17	131.25 mil	38.34	1.51 bil	2.08%	0.24	0.29	
nasdaq-com	scs	3.56%	$ 11.12		0.41	572,388	$ 11.39	$ 10.98	$ 11.53	$ 12.12	$ 6.17	87,063,000	37.07	$ 968,140,560	2.08 %	$0.240000	$ 0.30	
optimum	scs	-3.56%	11.12 ( 4:15 pm edt)	11.38	-0.41	572,388	11.39	10.98	11.53	12.12	6.17	87.06m	37.1	968.1m	2.16	0.24	0.30	
paidcontent	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
pc-quote	scs	-3.56%	11.12	11.38	-0.41	575,037	11.39	10.98	11.53	12.12	6.17	90,273,058	39.75862	1,003,836,000		0.06		
personal-wealth-biz	scs	-3.56%	11.12	11.38	-0.41	575,037	11.39	10.98	11.53	12.12	6.17		39.76		1.56	0.18	0.29	
predictwallstreet	scs	-3.56%	11.12		-0.41	575,037												
raymond-james	scs	-3.56	11.12	11.38	-0.41	575,037	11.39	10.98	11.12	12.12	6.17		37.07				0.30	
renewable-energy-world	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
screamingmedia	scs	-3.56%	$	open: 11.38	-0.41	9,237	$11.39	$10.98	$11.53	$12.12	$6.17		37.86	$1.55b	2.16%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	-3.56%	last trade: 11.12		change: -0.410								p/e ratio: 39.76					
smartmoney	scs	(-3.56%)	11.12	$11.38	-0.41	575,037	$11.39	$10.98	$11.53	$12.12	$6.17			1,513,300	2.08%	$0.06		
stocknod	scs	-3.556%	11.12 usd	11.38	-0.4100	575,037	11.39	10.98	11.53	12.12	6.170	87,062,524						
stockpickr	scs	-3.56%	$11.12 -0.41 | -3.56%	11.38	-0.41	575.04k	11.39	10.98	11.53	12.12	6.17							
stocksmart	scs	%	$10.61	10.68		34,481	10.935	10.52										
stocktwits	scs	-3.56%	11.12		-0.41													
streetinsider-com	scs	3.56%	11.12	$11.38	-0.41	575,037	$11.39	$10.98	$11.53	$12.12	$6.17		37.07				$0.30	
thecramerreport	scs		11.12	11.38	-0.41	575037	11.39	10.98										
thestree	scs	-3.56%	$11.12	11.38	-0.41	575037	11.39	10.98	11.53	-12.12	6.17	1.31251484e8		1.546142482e9				
tickerspy	scs	-3.56%	$11.12	11.38	-0.41	575,037	11.39	10.98	11.53	12.12	6.17		39.8	1.5b	2.08%	$0.06		
tmx-quotemedia	scs	-3.56%	11.120	11.380	-0.410	575,037	11.390	10.980	11.530	12.120	6.170	131,251,484	38.40	1,459,516,502	2.082	0.060 usd	0.30	
updown	scs	-3.56%	$11.12	$11.38	-$0.41	565,700	$11.39	$10.98	$11.53	$12.12	$6.17	131.63b	39.21	$1.51b			0.29	
wallstreetsurvivor	scs	-3.56%	11.12	11.38	-0.41	565,800	11.39	10.98		12.12	6.17		38.40	$2b	2.10%	0.16 -	0.15	
yahoo-finance	scs	3.56%	11.12	11.38	0.41	575,037	11.39	10.98	11.53	12.12	6.17		38.34	1.46b	2.10%	0.24	0.29	
ycharts-com	scs	-3.56%	11.12		-0.41					12.12	6.17		38.34	1.46b	2.49%		0.29	
zacks	scs	(-3.56%)	11.12		-0.41	vol.  575,037	11.39	10.98		12.12	6.17		24.53	1.52 b	2.08	0.24	.47	
advfn	ca	-0.82	22.99	23.04	-0.19	4315624	23.24	22.93										
barchart	ca	-0.82%	22.99	23.04	-0.19	3,971,849	23.24	22.93	23.18	25.59	17.61		12.39	$11.73 b	0.85%	$0.20	+1.61	
barrons	ca	0.82%	22.99	23.04	-0.19	4.316m	23.24	22.93				507.00 million		$11.88 billion	0.87%	$0.05		
bloomberg	ca	-0.820%	22.990	23.040	-0.190	4,315,624	23.240	22.930		25.68	17.70	506.108mil	14.280	11,635.430mil	0.739	0.050 regular cash	1.610	
boston-com	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
bostonmerchant	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
business-insider	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
chron	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
cio-com	ca	-0.82%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702	14.37	12b	0.9	0.2		
cnn-money	ca	-0.82%today&rsquo;s change	22.99data as of 4:00pm et	23.04	-0.19	4,315,624	23.24	22.93	23.18				14.4	$11.7b	0.87%			
easystockalterts	ca	-0.82%	22.99	23.04	-0.19	4298460	23.24	22.93	23.18	25.68	17.70		14.37				1.60	
eresearch-fidelity-com	ca	-0.82%	22.9900	23.0400	-0.1900	4,315,624	23.2400	22.9300	23.1800	25.6800	17.7000	507,383,000	14.49	$11.76b	0.86%	$0.050000		
finance-abc7-com	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
financial-content	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
finapps-forbes-com	ca	-0.8%	$22.99	23.04	-0.19	4,315,624	23.24	22.93	23.18	25.68	17.70	507 mil	14.3	12 bil	0.9	0.20	1.61	
finviz	ca	-0.82%	22.99			4,315,224			23.18	-10.12%	30.61%	507.38m	14.49	11.76b		0.20	1.60	
fool	ca	-0.99%	$22.95	$23.04	-0.23	3,946,953	$23.24	$22.93	$23.18	$25.68	$17.70		14.40	$11.62b	0.70%	0.20		
foxbusiness	ca		$22.99		-0.19	4,316,424			$23.18									
google-finance	ca	(-0.82%)	22.99	23.04	-0.19	4.32m	23.24	22.93		25.68	17.70	507.38m	14.39	11.66b	0.87	0.05	1.60	
howthemarketworks	ca	-0.82%	22.99	23.04	-0.19	4,313,724	23.24	22.93	23.18									
hpcwire	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
insidestocks	ca	-0.82%	22.99	23.04	-0.19	3802397	23.24	22.93					price earnings ratio: 11.91					
investopedia	ca	-0.99 %	$22.95	23.04	-0.23				23.18									
investorguide	ca	-0.78%	23.00	22.98	-0.18		23.22	22.95		25.68	17.70		14.42	11.640b			1.608	
marketintellisearch	ca	-0.65 %	$23.03	$23.04	-0.15	4255.20k	$23.24	$22.93	$23.18			507.38m	14.49	11.76b	0.86 %		1.60	
marketwatch	ca	-0.82%	$22.99	open: 23.04	-0.19	10,599	$23.24	$22.93	$23.18	$25.68	$17.70		14.11	$11.88b	0.87%	0.05	1.63	
minyanville	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
msn-money	ca	-0.82%	22.99	23.04	-0.19	4.32 mil	23.24	22.93	23.18	25.68	17.70	507.38 mil	14.37	11.76 bil	0.86%	0.20	1.61	
nasdaq-com	ca	0.82%	$ 22.99	$ 23.04	0.19	4,315,624	$ 23.24	$ 22.93	$ 23.18	$ 25.68	$ 17.70	506,108,000	14.28	$ 11,635,422,920	0.86 %	$0.200000	$ 1.61	
optimum	ca	-0.97%	22.95 ( 3:55 pm edt)	23.04	-0.23	3,941,453	23.24	22.93	23.18	25.68	17.70	507.38m	14.3	11.6b	0.87	0.20	1.60	
paidcontent	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
pc-quote	ca	-0.82%	22.99	23.04	-0.19	4,328,486	23.24	22.93	23.18	25.68	17.70	511,576,251	14.4875	11,761,138,000		0.05		
personal-wealth-biz	ca	-0.82%	22.99	22.98	-0.19	4,316,024	23.24	22.93	23.18	25.68	17.70		14.42		0.73	0.17	1.608	
predictwallstreet	ca	-0.82%	22.99		-0.19	4,315,624												
raymond-james	ca	-0.82	22.99	23.04	-0.19	4,315,624	23.24	22.93	22.99	25.68	17.70		14.37				1.60	
renewable-energy-world	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
screamingmedia	ca	-0.82%	$	open: 23.04	-0.19	9,942	$23.24	$22.93	$23.18	$25.68	$17.70		14.11	$11.88b	0.87%	0.05	1.63	
scroli	ca	-0.82%	ca 22.99	23.04	-0.19	3,739,187	23.24	22.93	23.18	25.68	17.70		14.39				1.60	
simple-stock-quotes	ca	-0.82%	last trade: 22.99		change: -0.190								p/e ratio: 14.42					
smartmoney	ca	(-0.82%)	22.99	$23.04	-0.19	4,315,624	$23.24	$22.93	$23.18	$25.68	$17.70			11,761,100	0.86%	$0.05		
stocknod	ca	-0.8197%	22.99 usd	23.04	-0.1900	4,313,724	23.24	22.93	23.18	25.68	17.70	507,382,702						
stockpickr	ca	-0.82%	$22.99 -0.19 | -0.82%	23.04	-0.19	4.32m	23.24	22.93	23.18	25.68	17.70							
stocksmart	ca	%	$23.075	24.5		1,002,621	23.52	23.07										
stocktwits	ca	-0.80%	23.00		-0.18													
streetinsider-com	ca	0.82%	22.99	$23.04	-0.19	4,298,460	$23.24	$22.93	$23.18	$25.68	$17.70		14.37				$1.60	
thecramerreport	ca		22.99	22.98	-0.19	4315224	23.24	22.93										
thestree	ca	-0.82%	$22.99	23.04	-0.19	4315624	23.24	22.93	23.18	-25.68	17.7	5.06108276e8		1.1882902881e10				
tickerspy	ca	-0.82%	$22.99	23.04	-0.19	4,315,624	23.24	22.93	23.18	25.68	17.70		14.5	11.6b	0.86%	$0.05		
tmx-quotemedia	ca	-0.82%	22.990	23.040	-0.190	4,315,724	23.240	22.930	23.180	25.680	17.700	506,108,276	14.40	11,635,429,265	0.863	0.050 usd	1.61	
updown	ca	-0.82%	$22.99	$23.04	-$0.19	4,315,624	$23.24	$22.93	$23.18	$25.68	$17.70	506.10b	14.40	$11.73b			1.61	
wallstreetsurvivor	ca	-0.82%	22.99	23.04	-0.19	4,313,724	23.24	22.93		25.68	17.70		14.40	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	0.82%	22.99	22.98	0.19	4,315,224	23.24	22.93	23.18	25.68	17.70		14.30	11.64b	0.90%	0.20	1.61	
ycharts-com	ca	-0.80%	23.00		-0.18					25.68	17.70		14.28	11.73b	0.91%		1.61	
zacks	ca	(-0.82%)	22.99		-0.19	vol.  4,315,624	23.24	22.93		25.68	17.70		12.27	11.76 b	0.86	0.20	1.89	
advfn	bz	-2.51	7.76	7.83	-0.2	1211326	7.83	7.67										
barchart	bz	-2.51%	7.76	7.83	-0.20	1,211,326	7.83	7.67	7.96	9.57	4.86		7.32	$645.71 m			+1.11	
barrons	bz	2.51%	7.76	7.83	-0.20	1.203m	7.83	7.67				84.13 million		$987.23 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	-2.513%	7.760	7.830	-0.200	1,211,326	7.830	7.670		9.57	4.86	121.390mil	6.929	941.990mil	10.256	0.400 special cash	1.120	
boston-com	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
bostonmerchant	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
business-insider	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
chron	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
cio-com	bz	-2.51%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315	6.929	646m				
cnn-money	bz	-2.51%	7.76	7.83	-0.20	1,211,326	7.83	7.67	7.96				6.9	$645.7m				
easystockalterts	bz	-2.55%	7.76	7.83	-0.20	1211326	7.83	7.67	7.96	9.85	5.05		6.93				1.12	
eresearch-fidelity-com	bz	-2.51%	7.7600	7.8300	-0.2000	1,211,326	7.8300	7.6700	7.9600	9.8500	5.1300	121,390,000	7.17	$966.26m				
finance-abc7-com	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
finance-abc7chicago-com	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
financial-content	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
finapps-forbes-com	bz	-2.5%	$7.76	7.83	-0.20	1,211,326	7.83	7.67	7.96	9.85	5.13	121 mil	7.0	942 mil	0.0	0.00	1.11	
finviz	bz	-2.51%	7.76			1,211,326			7.96	-21.22%	51.27%	84.76m	7.12	657.74m			1.09	
fool	bz	-2.51%	$7.76	$7.83	-0.20	1,202,719	$7.83	$7.67	$7.96	$9.85	$5.13		7.10	$645.69m				
foxbusiness	bz		$7.76		-0.20	1,215,049			$7.96									
google-finance	bz	(-2.51%)	7.76	7.83	-0.20	1.21m	7.83	7.67		9.85	5.13	121.39m	7.13	941.99m	null	null	1.09	
howthemarketworks	bz	-2.513%	7.76	7.83	-0.2	1,202,719	7.83	7.67	7.96									
hpcwire	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
insidestocks	bz	-2.51%	7.76	7.83	-0.20	1202719	7.83	7.67										
investopedia	bz	-2.51 %	$7.76	7.83	-0.20				7.96									
investorguide	bz	-2.51%	7.76	7.83	-0.20		7.83	7.71		9.85	4.70		7.28	628.3m			1.093	
marketintellisearch	bz	-2.51 %	$7.76	$7.83	-0.20	1170.80k	$7.83	$7.67	$7.96			84.76m	7.30	0.67b	0.0 %		1.09	
marketwatch	bz	-2.51%	$7.76	open: 7.83	-0.20	12,330	$7.83	$7.67	$7.96	$9.85	$5.34		7.45	$987.23m			1.04	
minyanville	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
msn-money	bz	-2.51%	7.76	7.83	-0.20	1.21 mil	7.83	7.67	7.96	9.85	5.13	121.39 mil	6.93	966.27 mil	5.03%	0.40	1.09	
nasdaq-com	bz	2.51%	$ 7.76		0.20	1,211,326	$ 7.83	$ 7.67	$ 7.96	$ 9.85	$ 5.13	83,207,000	6.99	$ 645,686,320			$ 1.11	
optimum	bz	-2.51%	7.76 ( 4:15 pm edt)	7.83	-0.20	1,211,326	7.83	7.67	7.96	9.85	5.05	83.21m	6.9	645.7m			1.12	
paidcontent	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
pc-quote	bz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bz	-2.51%	7.76	7.83	-0.20	1,215,049	7.83	7.67	7.96	9.85	4.70		7.28			0.00	1.093	
predictwallstreet	bz	-2.51%	7.76		-0.20	1,211,326												
raymond-james	bz	-2.51	7.76	7.83	-0.20	1,211,326	7.83	7.67	7.76	9.85	5.34		6.63				1.17	
renewable-energy-world	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
screamingmedia	bz	-2.51%	$	open: 7.83	-0.20	8,607	$7.83	$7.67	$7.96	$9.85	$5.34		7.45	$987.23m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	-2.51%	last trade: 7.76		change: -0.200								p/e ratio: 7.28					
smartmoney	bz	(-2.51%)	7.76	$7.83	-0.20	1,211,326	$7.83	$7.67	$7.96	$9.85	$5.13			662,300	0.00%	$0.40		
stocknod	bz	-2.513%	7.760 usd	7.830	-0.2000	1,211,326	7.830	7.670	7.960	9.850	5.130	83,207,315						
stockpickr	bz	-2.51%	$7.76 -0.20 | -2.51%	7.83	-0.20	1.21m	7.83	7.67	7.96	9.85	5.13							
stocksmart	bz	%	$8.13	7.84		105,837	8.45	8.12										
stocktwits	bz	-2.45%	7.76		-0.20													
streetinsider-com	bz	2.51%	7.76	$7.83	-0.2	1,211,326	$7.83	$7.67	$7.96	$9.85	$5.05		6.93				$1.12	
thecramerreport	bz		7.76	7.83	-0.20	1211326	7.83	7.67										
thestree	bz	-2.51%	$7.76	7.83	-0.2	1211326	7.83	7.67	7.96	-9.85	5.13	8.3207315e7		6.75643398e8				
tickerspy	bz	-2.51%	$7.76	7.83	-0.20	1,211,326	7.83	7.67	7.96	9.85	5.13		7.1	662.3m	0.00%	$0.40		
tmx-quotemedia	bz	-2.51%	7.760	7.830	-0.200	1,215,049	7.830	7.670	7.960	9.850	5.341	83,207,315	7.10	645,688,764			1.12	
updown	bz	-2.51%	$7.76	$7.83	-$0.20	1,202,719	$7.83	$7.67	$7.96	$9.85	$5.34	83.20b	6.83	$662m			1.17	
wallstreetsurvivor	bz	-2.51%	7.76	7.83	-0.20	1,202,719	7.83	7.67		9.85	5.73		7.10	$662m		0.40 -	0.75	
yahoo-finance	bz	2.51%	7.76	7.83	0.20	1,211,326	7.83	7.67	7.96	9.85	5.13		7.10	628.27m			1.09	
ycharts-com	bz	-2.45%	7.76		-0.20					9.85	5.34		6.93	646.13m	0.00%		1.12	
zacks	bz	(-2.51%)	7.76		-0.20	vol.  1,211,326	7.83	7.67		9.85	5.05		7.17	967.78 m	0.00	0.00	1.11	
advfn	ktos	-1.71	12.07	12.07	-0.21	129984	12.23	12.03										
barchart	ktos	-1.71%	12.07	12.07	-0.21	132,891	12.23	12.03	12.28	14.77	9.36		41.27	$285.82 m			+0.70	
barrons	ktos	1.71%	12.07	12.07	-0.21	129,984	12.23	12.03				16.90 million		$295.81 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-1.710%	12.070	12.070	-0.210	129,984	12.230	12.030		14.77	9.36	23.870mil	44.704	288.116mil			0.270	
boston-com	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
bostonmerchant	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
business-insider	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
chron	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
cio-com	ktos	-1.71%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442	16.76	288m				
cnn-money	ktos	-1.71%	12.07	12.07	-0.21	129,984	12.23	12.03	12.28				16.8	$288.3m				
easystockalterts	ktos	-1.74%	12.07	12.07	-0.21	129984	12.23	12.03	12.28	14.77	9.36		16.76				0.72	
eresearch-fidelity-com	ktos	-1.71%	12.0700	12.0700	-0.2100	129,984	12.2300	12.0300	12.2800	14.7700	9.3601	23,884,000	16.82	$293.30m				
finance-abc7-com	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
financial-content	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-1.7%	$12.07	12.07	-0.21	129,984	12.23	12.03	12.28	14.77	9.36	24 mil	17.5	288 mil	0.0	0.00	0.69	
finviz	ktos	-1.71%	12.07			129,984			12.28	-18.28%	28.95%	23.88m	16.82	293.25m			0.73	
fool	ktos	-1.71%	$12.07	$12.07	-0.21	128,014	$12.23	$12.03	$12.28	$14.77	$9.36		18.30	$288.12m				
foxbusiness	ktos		$12.07		-0.21	130,836			$12.28									
google-finance	ktos	(-1.71%)	12.07	12.07	-0.21	129,984.00	12.23	12.03		14.77	9.36	23.87m	16.46	288.12m			0.73	
howthemarketworks	ktos	-1.71%	12.07	12.07	-0.21	127,914	12.23	12.03	12.28									
hpcwire	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
insidestocks	ktos	-1.71%	12.07	12.07	-0.21	129984	12.23	12.03										
investopedia	ktos	-1.71 %	$12.07	12.07	-0.21				12.28									
investorguide	ktos	-1.71%	12.07	12.18	-0.21		12.23	12.03		14.77	9.36		20.78	288.1m			0.591	
marketintellisearch	ktos	-1.71 %	$12.07	$12.18	-0.21	127.70k	$12.23	$12.03	$12.28			23.88m	16.82	0.29b	0.0 %		0.73	
marketwatch	ktos	-1.71%	$12.07	open: 12.07	-0.21	1,970	$12.23	$12.03	$12.28	$14.77	$9.36		22.96	$295.81m			0.53	
minyanville	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
msn-money	ktos	-1.71%	12.07	12.07	-0.21	129,984	12.23	12.03	12.28	14.77	9.36	23.88 mil	11.72	293.3 mil			0.71	
nasdaq-com	ktos	1.71%	$ 12.07	$ 12.07	0.21	129,984	$ 12.23	$ 12.03	$ 12.28	$ 14.77	$ 9.3601	23,870,000	17.24	$ 288,110,900			$ 0.70	
optimum	ktos	-1.71%	12.07 ( 4:30 pm edt)	12.07	-0.21	129,984	12.23	12.03	12.28	14.77	9.36	23.88m	16.8	288.3m			0.72	
paidcontent	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
pc-quote	ktos	-1.71%	12.07	12.07	-0.21	129,984	12.23	12.03	12.28	14.77	9.36	24,299,544	11.92233	293,296,000				
personal-wealth-biz	ktos	-1.71%	12.07	12.18	-0.21	130,836	12.23	12.03	12.28	14.77	9.36		20.78			0.00	0.591	
predictwallstreet	ktos	-1.71%	12.07		-0.21	129,984												
raymond-james	ktos	-1.71	12.07	12.07	-0.21	129,984	12.23	12.03	12.07	14.77	9.36		16.09				0.75	
renewable-energy-world	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
screamingmedia	ktos	-1.71%	$	open: 12.07	-0.21	1,970	$12.23	$12.03	$12.28	$14.77	$9.36		22.96	$295.81m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-1.71%	last trade: 12.07		change: -0.210								p/e ratio: 20.78					
smartmoney	ktos	(-1.71%)	12.07	$12.07	-0.21	129,984	$12.23	$12.03	$12.28	$14.77	$9.36			293,300	0.00%	$0.00		
stocknod	ktos	-1.710%	12.07 usd	12.07	-0.2100	129,984	12.23	12.03	12.28	14.77	9.360	23,884,442						
stockpickr	ktos	-1.71%	$12.07 -0.21 | -1.71%	12.07	-0.21	129.98k	12.23	12.03	12.28	14.77	9.36							
stocksmart	ktos	%	$11.71	13.2		23,560	12.13	11.7										
stocktwits	ktos	-1.71%	12.07		-0.21													
streetinsider-com	ktos	1.71%	12.07	$12.07	-0.21	129,984	$12.23	$12.03	$12.28	$14.77	$9.36		16.76				$0.72	
thecramerreport	ktos		12.07	12.18	-0.21	129984	12.23	12.03										
thestree	ktos	-1.71%	$12.07	12.07	-0.21	129984	12.23	12.03	12.28	-14.77	9.36	2.3870467e7		2.95689392e8				
tickerspy	ktos	-1.71%	$12.07	12.07	-0.21	129,984	12.23	12.03	12.28	14.77	9.36		11.9	293.1m	0.00%	$0.00		
tmx-quotemedia	ktos	-1.71%	12.070	12.070	-0.210	130,836	12.230	12.030	12.280	14.770	9.360	23,870,467	18.30	288,116,537			0.67	
updown	ktos	-1.71%	$12.07	$12.07	-$0.21	128,014	$12.23	$12.03	$12.28	$14.77	$9.36	23.87b	20.41	$293m			0.60	
wallstreetsurvivor	ktos	-1.71%	12.07	12.07	-0.21	127,914	12.23	12.03		14.77	9.36		18.30	$293m			0.86	
yahoo-finance	ktos	1.71%	12.07	12.18	0.21	129,984	12.23	12.03	12.28	14.77	9.36		20.42	288.11m			0.59	
ycharts-com	ktos	-1.71%	12.07		-0.21					14.77	9.36		18.01	285.82m	0.00%		0.67	
zacks	ktos	(-1.71%)	12.07		-0.21	vol.  129,984	12.23	12.03		14.77	9.36		40.93	293.30 m	0.00	0.00	.3	
advfn	mcd	-0.29	85.35	85.32	-0.25	5249119	85.86	85.1										
barchart	mcd	-0.29%	85.35	85.32	-0.25	4,897,905	85.86	85.10	85.60	86.29	66.51		18.23	$89.05 b	2.84%	$2.44	+4.73	
barrons	mcd	0.29%	85.35	85.32	-0.25	5.249m	85.86	85.16				1.08 billion		$89.29 billion	2.86%	$0.61		
bloomberg	mcd	-0.292%	85.350	85.320	-0.250	5,212,813	85.860	85.100		86.29	68.59	1,037.577mil	17.998	88,515.660mil	2.789	0.610 regular cash	4.740	
boston-com	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
bostonmerchant	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
business-insider	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
chron	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
cio-com	mcd	-0.29%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718	18.04	89b	2.9	2.44		
cnn-money	mcd	-0.29%today&rsquo;s change	85.35data as of 4:00pm et	85.32	-0.25	5,249,119	85.86	85.10	85.60				18.0	$88.6b	2.86%			
easystockalterts	mcd	-0.29%	85.35	85.32	-0.25	5040175	85.86	85.10	85.60	86.29	67.55		18.04				4.73	
eresearch-fidelity-com	mcd	-0.29%	85.3500	85.3200	-0.2500	5,249,119	85.8600	85.1000	85.6000	86.2900	68.5900	1,037,577,000	18.10	$88.82b	2.85%	$0.610000		
finance-abc7-com	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
finance-abc7chicago-com	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
financial-content	mcd	-0.3621%	85.29 usd	85.32	-0.3100	4,907,277	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
finapps-forbes-com	mcd	-0.3%	$85.35	85.32	-0.25	5,249,394	85.86	85.10	85.60	86.29	68.59	1.04 bil	18.0	89 bil	2.9	2.44	4.73	
finviz	mcd	-0.29%	85.35			5,037,350			85.60	-1.09%	28.34%	1.04b	18.10	88.82b		2.44	4.73	
fool	mcd	-0.35%	$85.30	$85.32	-0.30	4,264,302	$85.86	$85.10	$85.60	$86.29	$68.59		18.10	$88.51b	3.40%	2.44		
foxbusiness	mcd		$85.35		-0.25	5,249,119			$85.60									
google-finance	mcd	(-0.29%)	85.35	85.32	-0.25	5.25m	85.86	85.10		86.29	68.59	1.04b	18.05	88.57b	2.86	0.61	4.73	
howthemarketworks	mcd	-0.292%	85.35	85.32	-0.25	5,249,119	85.86	85.1	85.6									
hpcwire	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
insidestocks	mcd	-0.41%	85.25	85.32	-0.35	4350031	85.86	85.10					price earnings ratio: 18.02					
investopedia	mcd	-0.29 %	$85.35	85.32	-0.25				85.60									
investorguide	mcd	-0.28%	85.36	85.38	-0.24		85.86	85.10		83.08	65.31		18.09	88.567b			4.732	
marketintellisearch	mcd	-0.29 %	$85.35	$85.25	-0.25	5191.20k	$85.86	$85.10	$85.60			1037.58m	18.10	88.82b	2.85 %		4.73	
marketwatch	mcd	-0.29%	$85.60	open: 85.32	-0.25	7,400	$85.86	$85.15	$85.60	$86.29	$68.59		17.77	$89.29b	2.86%	0.61	4.80	
minyanville	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
msn-money	mcd	-0.29%	85.35	85.32	-0.25	5.25 mil	85.86	85.10	85.60	86.29	68.59	1.04 bil	18.04	88.82 bil	2.85%	2.44	4.73	
nasdaq-com	mcd	0.3%	$ 85.3401		0.2599	4,793,990	$ 85.86	$ 85.10	$ 85.60	$ 86.29	$ 68.59	1,037,600,000	18.04	$ 88,548,887,760	2.85 %	$2.440000	$ 4.73	
optimum	mcd	-0.37%	85.28 ( 3:55 pm edt)	85.32	-0.32	4,726,248	85.86	85.10	85.60	86.29	67.55	1.04b	18.0	88.5b	2.86	2.44	4.73	
paidcontent	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
pc-quote	mcd	-0.29%	85.35	85.32	-0.25	5,255,519	85.86	85.1	85.6	86.29	68.59	1,040,616,169	18.09725	88,816,590,000		0.61		
personal-wealth-biz	mcd	-0.29%	85.35	85.38	-0.25	5,245,194	85.86	85.10	85.60	83.08	65.31		18.09		2.78	2.38	4.732	
predictwallstreet	mcd	-0.06%	85.55		-0.05	575,949												
raymond-james	mcd	-0.29	85.35	85.32	-0.25	5,249,119	85.86	85.10	85.35	86.29	68.59		17.82				4.79	
renewable-energy-world	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
screamingmedia	mcd	-0.29%	$	open: 85.32	-0.25	7,400	$85.86	$85.10	$85.60	$86.29	$68.59		17.77	$89.29b	2.86%	0.61	4.80	
scroli	mcd	-0.29%	mcd 85.35	85.32	-0.25	4,565,608	85.86	85.10	85.60	86.29	68.59		18.05				4.73	
simple-stock-quotes	mcd	-0.29%	last trade: 85.35		change: -0.250								p/e ratio: 18.09					
smartmoney	mcd	(-0.29%)	85.35	$85.32	-0.25	5,249,119	$85.86	$85.10	$85.60	$86.29	$68.59			88,816,600	2.85%	$0.61		
stocknod	mcd	-0.2921%	85.35 usd	85.32	-0.2500	5,249,119	85.86	85.10	85.60	86.29	68.59	1,037,576,718						
stockpickr	mcd	-0.29%	$85.35 -0.25 | -0.29%	85.32	-0.25	4.80m	85.86	85.10	85.60	86.29	68.59							
stocksmart	mcd	%	$81.04	76.62		432,004	81.71	81.01										
stocktwits	mcd	-0.28%	85.36		-0.24													
streetinsider-com	mcd	0.29%	85.35	$85.32	-0.25	5,040,175	$85.86	$85.10	$85.60	$86.29	$67.55		18.04				$4.73	
thecramerreport	mcd		85.60	85.60	-0.46	5200080	85.90	85.25										
thestree	mcd	-0.29%	$85.35	85.32	-0.25	5249119	85.86	85.1	85.6	-86.29	68.59	1.037576718e9		8.9293852351e10				
tickerspy	mcd	-0.29%	$85.35	85.32	-0.25	5,041,275	85.86	85.10	85.60	86.29	68.59		18.1	88.8b	2.85%	$0.61		
tmx-quotemedia	mcd	-0.29%	85.350	85.320	-0.250	5,249,119	85.860	85.100	85.600	86.290	68.590	1,037,576,718	18.10	88,557,172,881	2.850	0.610 usd	4.73	
updown	mcd	-0.29%	$85.35	$85.32	-$0.25	5,249,019	$85.86	$85.10	$85.60	$86.29	$68.59	1037.57b	17.87	$88.81b			4.79	
wallstreetsurvivor	mcd	-0.29%	85.35	85.32	-0.25	5,249,119	85.86	85.10		86.29	69.84		18.10	$89b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	0.29%	85.35	85.38	0.25	5,245,194	85.86	85.10	85.60	86.29	68.59		18.04	88.56b	2.90%	2.44	4.73	
ycharts-com	mcd	-0.28%	85.36		-0.24					86.28	68.59		18.05	89.06b	2.81%		4.73	
zacks	mcd	(-0.29%)	85.35		-0.25	vol.  5,249,119	85.86	85.10		86.29	67.55		18.14	88.82 b	2.85	2.44	4.72	
advfn	vcbi	-1.17	5.92	5.94	-0.07	38238	6.005	5.92										
barchart	vcbi	-1.17%	5.92	6.00	-0.07	38,238	6.00	5.92	5.99	7.52	4.62		10.36	$172.21 m			+0.58	
barrons	vcbi	1.17%	5.92	5.94	-0.07	37,402	6.005	5.92				28.88 million		$178.89 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-1.169%	5.920	5.940	-0.070	38,238	6.005	5.920		7.52	4.62	29.645mil	9.548	175.498mil			0.620	
boston-com	vcbi	-1.169%	5.920 usd	5.940	-0.0700	38,238	6.005	5.920	5.990	7.520	4.620	29,644,925						
bostonmerchant	vcbi	-1.169%	5.920 usd	5.940	-0.0700	38,238	6.005	5.920	5.990	7.520	4.620	29,644,925						
business-insider	vcbi	-1.169%	5.920 usd	5.940	-0.0700	38,238	6.005	5.920	5.990	7.520	4.620	29,644,925						
chron	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
cio-com	vcbi	-1.17%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925	10.21	175m				
cnn-money	vcbi	-1.17%	5.92	5.94	-0.07	37,402	6.01	5.92	5.99				10.4	$175.5m				
easystockalterts	vcbi	-1.18%	5.92	5.94	-0.07	37402	6.01	5.92	5.99	7.52	4.62		10.21				0.58	
eresearch-fidelity-com	vcbi	-1.17%	5.9200	5.9400	-0.0700	37,402	6.0050	5.9200	5.9900	7.5200	4.6200	29,645,000	10.33	$177.57m				
finance-abc7-com	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
financial-content	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	-1.2%	$5.92	5.94	-0.07	37,402	6.01	5.92	5.99	7.52	4.62	30 mil	10.2	175 mil	0.0	0.00	0.58	
finviz	vcbi	-1.17%	5.92			37,402			5.99	-21.28%	28.14%	29.64m	10.21	175.47m			0.58	
fool	vcbi	-1.17%	$5.92	$5.94	-0.07	37,402	$6.01	$5.92	$5.99	$7.52	$4.62		10.30	$175.50m				
foxbusiness	vcbi		$5.92		-0.07	38,238			$5.99									
google-finance	vcbi	(-1.17%)	5.92	5.94	-0.07	37,402.00	6.01	5.92		7.52	4.62	29.64m	10.23	175.50m			0.58	
howthemarketworks	vcbi	-1.169%	5.92	5.94	-0.07	35,469	6.005	5.92	5.99									
hpcwire	vcbi	-1.169%	5.920 usd	5.940	-0.0700	38,238	6.005	5.920	5.990	7.520	4.620	29,644,925						
insidestocks	vcbi	-1.17%	5.92	6.00	-0.07	37400	6.01	5.92										
investopedia	vcbi	-1.17 %	$5.92	5.94	-0.07				5.99									
investorguide	vcbi	-1.17%	5.92	5.96	-0.07		6.005	5.92		7.52	4.62		10.36	175.5m			0.578	
marketintellisearch	vcbi	-1.17 %	$5.92	$5.96	-0.07	35.00k	$6.00	$5.92	$5.99			29.64m	10.21	0.18b	0.0 %		0.58	
marketwatch	vcbi	-1.17%	$5.92	open: 5.94	-0.07	2,769	$6.01	$5.92	$5.99	$7.52	$4.62		10.61	$178.89m			0.56	
minyanville	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
msn-money	vcbi	-1.17%	5.92	5.94	-0.07	37,402	6.01	5.92	5.99	7.52	4.62	29.64 mil	10.21	177.57 mil			0.58	
nasdaq-com	vcbi	1.17%	$ 5.92	$ 5.94	0.07	37,402	$ 6.005	$ 5.92	$ 5.99	$ 7.52	$ 4.62	29,645,000	10.21	$ 175,498,400			$ 0.58	
optimum	vcbi	-1.17%	5.92 ( 4:30 pm edt)	5.94	-0.07	37,402	6.00	5.92	5.99	7.52	4.62	29.64m	10.2	175.5m			0.58	
paidcontent	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
pc-quote	vcbi	-1.17%	5.92	5.94	-0.07	37,402	6.005	5.92	5.99	7.52	4.62	29,995,541	10.32759	177,574,000				
personal-wealth-biz	vcbi	-1.17%	5.92	5.96	-0.07	38,238	6.005	5.92	5.99	7.52	4.62		10.36			0.00	0.578	
predictwallstreet	vcbi	-1.17%	5.92		-0.07	37,402												
raymond-james	vcbi	-1.17	5.92	5.94	-0.07	37,402	6.01	5.92	5.92	7.52	4.62		9.71				0.61	
renewable-energy-world	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
screamingmedia	vcbi	-1.17%	$	open: 5.94	-0.07	1,933	$6.01	$5.92	$5.99	$7.52	$4.62		10.61	$178.89m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-1.17%	last trade: 5.92		change: -0.070								p/e ratio: 10.36					
smartmoney	vcbi	(-1.17%)	5.92	$5.94	-0.07	37,402	$6.00	$5.92	$5.99	$7.52	$4.62			177,600	0.00%	$0.00		
stocknod	vcbi	-1.169%	5.920 usd	5.940	-0.0700	37,402	6.005	5.920	5.990	7.520	4.620	29,644,925						
stockpickr	vcbi	-1.17%	$5.92 -0.07 | -1.17%	5.94	-0.07	37.40k	6.00	5.92	5.99	7.52	4.62							
stocksmart	vcbi	%	$5.57	6.24		1,620	5.82	5.56										
stocktwits	vcbi	-0.83%	5.94		-0.05													
streetinsider-com	vcbi	1.17%	5.92	$5.94	-0.07	37,402	$6.01	$5.92	$5.99	$7.52	$4.62		10.21				$0.58	
thecramerreport	vcbi		5.92	5.96	-0.07	37402	6.005	5.92										
thestree	vcbi	-1.17%	$5.92	5.94	-0.07	37402	6.0	5.92	5.99	-7.52	4.62	2.9644925e7		1.78165999e8				
tickerspy	vcbi	-1.17%	$5.92	5.94	-0.07	37,402	6.00	5.92	5.99	7.52	4.62		10.3	177.0m	0.00%	$0.00		
tmx-quotemedia	vcbi	-1.17%	5.920	5.940	-0.070	38,238	6.005	5.920	5.990	7.520	4.620	29,644,925	10.30	175,497,956			0.58	
updown	vcbi	-1.17%	$5.92	$5.94	-$0.07	35,469	$6.01	$5.92	$5.99	$7.52	$4.62	29.64b	9.95	$178m			0.60	
wallstreetsurvivor	vcbi	-1.17%	5.92	5.94	-0.07	35,469	6.01	5.92		6.90	4.62		10.30	$178m			0.57	
yahoo-finance	vcbi	1.17%	5.92	5.96	0.07	37,402	6.01	5.92	5.99	7.52	4.62		10.24	175.49m			0.58	
ycharts-com	vcbi	-1.00%	5.94		-0.06					7.52	4.62		10.24	172.79m	0.00%		0.58	
zacks	vcbi	(-1.17%)	5.92		-0.07	vol.  37,402	6.01	5.92		7.52	4.62		10.33	177.57 m	0.00	0.00	.58	
advfn	thrx	0.08	24.25	24.0	0.02	280524	24.27	23.87										
barchart	thrx	+0.08%	24.25	23.98	+0.02	280,524	24.27	23.87	24.23	28.95	11.98		0.00	$2.01 b			-1.10	
barrons	thrx	0.08%	24.25	24.00	+0.02	280,524	24.27	23.87				72.07 million		$2.05 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	0.083%	24.250	24.000	0.020	280,524	24.270	23.870		28.95	11.98	74.694mil		2,009.370mil			-1.100	
boston-com	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
bostonmerchant	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
business-insider	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
chron	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
cio-com	thrx	+0.08%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843		2b				
cnn-money	thrx	+0.08%	24.25	24.00	+0.02	274,179	24.27	23.87	24.23				nm	$1.8b				
easystockalterts	thrx	0.08%	24.25	24.00	+0.02	280524	24.27	23.87	24.23	28.95	11.98						-1.10	
eresearch-fidelity-com	thrx	0.08%	24.2500	24.0000	0.0200	280,524	24.2700	23.8700	24.2300	28.9500	11.9800	84,095,000	nm	$2.04b				
finance-abc7-com	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
finance-abc7chicago-com	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
financial-content	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
finapps-forbes-com	thrx	0.1%	$24.25	24.00	0.02	280,524	24.27	23.87	24.23	28.95	11.98	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	0.08%	24.25			280,524			24.23	-16.23%	102.42%	84.10m		2.04b			-1.11	
fool	thrx	+0.08%	$24.25	$24.00	0.02	273,979	$24.27	$23.87	$24.23	$28.95	$11.98		0.00	$2.04b				
foxbusiness	thrx		$24.25		+0.02	282,986			$24.23									
google-finance	thrx	(0.08%)	24.25	24.00	+0.02	280,524.00	24.27	23.87		28.95	11.98	84.10m		2.04b			-1.11	
howthemarketworks	thrx	0.083%	24.25	24	0.02	273,979	24.27	23.87	24.23									
hpcwire	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
insidestocks	thrx	+0.08%	24.25	23.98	+0.02	280524	24.27	23.87										
investopedia	thrx	+0.08 %	$24.25	24.00	+0.02				24.23									
investorguide	thrx	+0.08%	24.25	24.00	+0.02		24.27	23.87		28.95	11.74			2.039b			-1.104	
marketintellisearch	thrx	0.08 %	$24.25	$24.00	0.02	271.30k	$24.27	$24.00	$24.23			84.10m	0.00	2.04b	0.0 %		-1.11	
marketwatch	thrx	+0.08%	$24.25	open: 24.00	+0.02	6,745	$24.27	$23.87	$24.23	$28.95	$11.98			$2.05b				
minyanville	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
msn-money	thrx	+0.08%	24.25	24.00	+0.02	280,524	24.27	23.87	24.23	28.95	11.98	84.10 mil	-22.25	2.04 bil			-1.11	
nasdaq-com	thrx	0.08%	$ 24.25	$ 24	0.02	280,524	$ 24.27	$ 23.87	$ 24.23	$ 28.95	$ 11.98	74,694,000		$ 1,811,329,500			$ -1.10	
optimum	thrx	+0.08%	24.25 ( 4:30 pm edt)	24.00	+0.02	280,524	24.27	23.87	24.23	28.95	11.98	74.69m		1.8b			-1.10	
paidcontent	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
pc-quote	thrx	0.08%	24.25	24.0	0.02	280,524	24.27	23.87	24.23	28.95	11.98	74,632,396	-22.22936	1,809,836,000				
personal-wealth-biz	thrx	+0.08%	24.25	24.00		282,986	24.27	23.87	24.23	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+0.08%	24.25		+0.02	280,524												
raymond-james	thrx	0.08	24.25	24.00	0.02	280,524	24.27	23.87	24.25	28.95	11.98						-1.10	
renewable-energy-world	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
screamingmedia	thrx	+0.08%	$	open: 24.00	+0.02	6,745	$24.27	$23.87	$24.23	$28.95	$11.98			$2.05b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+0.08%	last trade: 24.25		change: 0.020													
smartmoney	thrx	(0.08%)	24.25	$24.00	0.02	280,524	$24.27	$23.87	$24.23	$28.95	$11.98			1,809,800	0.00%	$0.00		
stocknod	thrx	+0.0825%	24.25 usd	24.00	+0.0200	280,524	24.27	23.87	24.23	28.95	11.98	74,693,843						
stockpickr	thrx	0.08%	$24.25 0.02 | 0.08%	24.00	0.02	280.52k	24.27	23.87	24.23	28.95	11.98							
stocksmart	thrx	%	$24.4	25.56		36,148	26.07	24.33										
stocktwits	thrx	0.08%	24.25		+0.02													
streetinsider-com	thrx	0.08%	24.25	$24.00	+0.02	280,524	$24.27	$23.87	$24.23	$28.95	$11.98						$-1.10	
thecramerreport	thrx		24.25	24.00	+0.02	280524	24.27	23.87										
thestree	thrx	0.08%	$24.25	24.0	0.02	280524	24.27	23.87	24.23	-28.95	11.98	8.4095342e7		1.822529769e9				
tickerspy	thrx	0.08%	$24.25	24.00	+0.02	280,524	24.27	23.87	24.23	28.95	11.98		-22.2	2.0b	0.00%	$0.00		
tmx-quotemedia	thrx	0.08%	24.250	24.000	0.020	282,986	24.270	23.870	24.230	28.950	11.980	84,095,342		2,039,312,044			-1.10	
updown	thrx	0.08%	$24.25	$24.00	$0.02	273,779	$24.27	$23.87	$24.23	$28.95	$11.98	84.09b		$2.03b			-1.10	
wallstreetsurvivor	thrx	0.08%	24.25	24.00	0.02	273,979	24.27	23.87		28.95	11.98			$2b			-1.16	
yahoo-finance	thrx	0.08%	24.25	24.00	0.02	280,524	24.27	23.87	24.23	28.95	11.74			2.04b			-1.10	
ycharts-com	thrx	+0.08%	24.25		+0.02					28.95	11.98			2.01b	0.00%		-1.09	
zacks	thrx	(0.08%)	24.25		0.02	vol.  280,524	24.27	23.87		28.95	11.98			2.04 b	0.00	0.00	-1.1	
advfn	vlccf	-2.37	21.83	22.05	-0.53	85940	22.28	21.7										
barchart	vlccf	-2.37%	21.83	22.05	-0.53	90,236	22.28	21.70	22.36	25.25	15.37		11.85	$533.31 m	9.03%	$2.00	+1.87	
barrons	vlccf	2.37%	21.83	22.05	-0.53	83,825	22.28	21.70				19.12 million		$541.28 million	9.16%	$0.5		
bloomberg	vlccf	-2.370%	21.830	22.050	-0.530	85,940	22.280	21.700		25.80	16.82	24.426mil	11.253	533.213mil	9.162	0.500 regular cash	1.940	
boston-com	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
bostonmerchant	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
business-insider	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
chron	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
cio-com	vlccf	-2.37%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515		405m	8.9	2		
cnn-money	vlccf	-2.37%today&rsquo;s change	21.83data as of 4:00pm et	22.05	-0.53	84,125	22.28	21.70	22.36				5.2	$405.3m	9.16%			
easystockalterts	vlccf	-2.40%	21.83	22.05	-0.53	85940	22.28	21.70	22.36	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	-2.37%	21.8300	22.0500	-0.5300	85,940	22.2800	21.7000	22.3600	25.8000	16.8200	24,426,000	11.96	$546.17m	8.94%	$0.500000		
finance-abc7-com	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
financial-content	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	-2.4%	$21.83	22.05	-0.53	85,940	22.28	21.70	22.36	25.80	16.82	24 mil	11.7	533 mil	9.2	2.00	1.87	
finviz	vlccf	-2.37%	21.83			85,940			22.36	-13.54%	42.07%	24.43m	11.96	546.25m		2.00	1.87	
fool	vlccf	-2.37%	$21.83	$22.05	-0.53	84,125	$22.28	$21.70	$22.36	$25.80	$16.82		12.60	$533.21m	9.50%	2.00		
foxbusiness	vlccf		$21.83		-0.53	85,940			$22.36									
google-finance	vlccf	(-2.37%)	21.83	22.05	-0.53	85,940.00	22.28	21.70		25.80	16.82	24.43m	11.64	533.21m	9.16	0.50	1.87	
howthemarketworks	vlccf	-2.37%	21.83	22.05	-0.53	84,125	22.28	21.7	22.36									
hpcwire	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
insidestocks	vlccf	-2.37%	21.83	22.05	-0.53	81392	22.28	21.70										
investopedia	vlccf	-2.37 %	$21.83	22.05	-0.53				22.36									
investorguide	vlccf	-2.37%	21.83	22.05	-0.53		22.28	21.70		25.80	15.86		12.70	533.2m			1.761	
marketintellisearch	vlccf	-2.37 %	$21.83	$22.05	-0.53	82.70k	$22.28	$21.70	$22.36			24.43m	11.96	0.55b	8.94 %		1.87	
marketwatch	vlccf	-2.37%	$21.83	open: 22.05	-0.53	1,815	$22.28	$21.70	$22.36	$25.80	$16.82		14.44	$541.28m	9.16%	0.50	1.51	
minyanville	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
msn-money	vlccf	-2.37%	21.83	22.05	-0.53	85,940	22.28	21.70	22.36	25.80	16.82	24.43 mil	10.81	546.16 mil	8.94%	2.00	1.88	
nasdaq-com	vlccf	2.37%	$ 21.83	$ 22.05	0.53	85,940	$ 22.28	$ 21.70	$ 22.36	$ 25.80	$ 16.82	24,426,000	11.67	$ 533,219,580	8.94 %	$2.000000	$ 1.87	
optimum	vlccf	-2.37%	21.83 ( 4:00 pm edt)	22.05	-0.53	84,125	22.28	21.70	22.36	25.80	16.82	18.56m		405.3m	9.16	2.00		
paidcontent	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
pc-quote	vlccf	-2.37%	21.83	22.05	-0.53	85,940	22.28	21.7	22.36	25.80	16.82	25,019,029	11.06931	546,165,000		0.5		
personal-wealth-biz	vlccf	-2.37%	21.83	22.05	-0.53	85,940	22.28	21.70	22.36	25.80	15.86		12.70		8.94	2.00	1.761	
predictwallstreet	vlccf	-2.37%	21.83		-0.53	85,940												
raymond-james	vlccf	-2.37	21.83	22.05	-0.53	85,940	22.28	21.70	21.83	25.80	16.82		11.67				1.87	
renewable-energy-world	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
screamingmedia	vlccf	-2.37%	$	open: 22.05	-0.53	1,815	$22.28	$21.70	$22.36	$25.80	$16.82		14.44	$541.28m	9.16%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	-2.37%	last trade: 21.83		change: -0.530								p/e ratio: 12.7					
smartmoney	vlccf	(-2.37%)	21.83	$22.05	-0.53	85,940	$22.28	$21.70	$22.36	$25.80	$16.82			546,200	8.94%	$0.50		
stocknod	vlccf	-2.370%	21.83 usd	22.05	-0.5300	85,940	22.28	21.70	22.36	25.80	16.82	18,564,515						
stockpickr	vlccf	-2.37%	$21.83 -0.53 | -2.37%	22.05	-0.53	84.13k	22.28	21.70	22.36	25.80	16.82							
stocksmart	vlccf	%	$21.19	22.36		9,035	21.95	21.19										
stocktwits	vlccf	-2.42%	21.82		-0.54													
streetinsider-com	vlccf	2.37%	21.83	$22.05	-0.53	85,940	$22.28	$21.70	$22.36	$25.80	$16.82						$0.00	
thecramerreport	vlccf		21.83	22.05	-0.53	85940	22.28	21.70										
thestree	vlccf	-2.37%	$21.83	22.05	-0.53	85940	22.28	21.7	22.36	-25.8	16.82	2.4425699e7		5.4127349e8				
tickerspy	vlccf	-2.37%	$21.83	22.05	-0.53	85,940	22.28	21.70	22.36	25.80	16.82		11.1	546.1m	8.94%	$0.50		
tmx-quotemedia	vlccf	-2.37%	21.830	22.050	-0.530	85,940	22.280	21.700	22.360	25.800	16.820	24,425,699	12.60	533,213,009	8.945	0.500 usd	1.78	
updown	vlccf	-2.37%	$21.83	$22.05	-$0.53	83,825	$22.28	$21.70	$22.36	$25.80	$16.82	24.42b	12.69	$546m			1.76	
wallstreetsurvivor	vlccf	-2.37%	21.83	22.05	-0.53	84,125	22.28	21.70		25.80	16.82		12.60	$546m	8.90%	1.70 -	2.02	
yahoo-finance	vlccf	2.37%	21.83	22.05	0.53	85,940	22.28	21.70	22.36	25.80	16.82		12.40	533.20m	8.90%	2.00	1.76	
ycharts-com	vlccf	-2.55%	21.82		-0.57					25.80	16.82		10.29	519.10m	9.54%		2.12	
zacks	vlccf	(-2.37%)	21.83		-0.53	vol.  85,940	22.28	21.70		25.80	16.82		11.96	546.16 m	8.94	2.00	1.87	
advfn	abat	-8.26	1.0	1.08	-0.09	1566693	1.0812	0.99										
barchart	abat	-8.26%	1.00	1.08	-0.09	1,566,693	1.08	0.99	1.09	4.35	0.79		2.10	$76.44 m			+0.61	
barrons	abat	8.26%	1.00	1.08	-0.09	1.567m	1.081	0.99				76.40 million		$81.99 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	-8.257%	1.000	1.080	-0.090	1,566,693	1.081	0.990		4.35	0.79	76.619mil	2.041	76.619mil			0.490	
boston-com	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
bostonmerchant	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
business-insider	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
chron	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
cio-com	abat	-8.26%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220	1.754	77m				
cnn-money	abat	-8.26%today&rsquo;s change	1.00data as of 3:59pm et	1.08	-0.09	1,566,693	1.08	0.99	1.09				2.1	$76.6m				
easystockalterts	abat	-8.33%	1.00	1.08	-0.09	1566693	1.08	0.99	1.09	4.35	0.79		1.75				0.57	
eresearch-fidelity-com	abat	-8.26%	1.0000	1.0800	-0.0900	1,566,693	1.0812	0.9900	1.0900	4.3500	0.7900	76,619,000	1.79	$83.51m				
finance-abc7-com	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
financial-content	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	-8.3%	$1.00	1.08	-0.09	1,566,693	1.08	0.99	1.09	4.35	0.79	77 mil	1.6	77 mil	0.0	0.00	0.61	
finviz	abat	-8.26%	1.00			1,566,693			1.09	-77.01%	26.58%	76.62m	1.82	83.52m			0.60	
fool	abat	-8.26%	$1.00	$1.08	-0.09	1,566,693	$1.08	$0.99	$1.09	$4.35	$0.79		1.90	$76.62m				
foxbusiness	abat		$1.00		-0.09	1,566,993			$1.09									
google-finance	abat	(-8.26%)	1.00	1.08	-0.09	1.57m	1.08	0.99		4.35	0.79	76.62m	1.66	76.62m			0.60	
howthemarketworks	abat	-8.257%	1	1.08	-0.09	1,566,693	1.0812	0.99	1.09									
hpcwire	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
insidestocks	abat	-8.26%	1.00	1.08	-0.09	1566693	1.08	0.99										
investopedia	abat	-8.26 %	$1.00	1.08	-0.09				1.09									
investorguide	abat	-8.26%	1.00	1.05	-0.09		1.0812	0.99		4.35	1.33		1.91	76.4m			0.572	
marketintellisearch	abat	-8.26 %	$1.00	$1.05	-0.09	1561.30k	$1.08	$0.99	$1.09			76.62m	1.82	0.08b	0.0 %		0.60	
marketwatch	abat	-8.26%	$1.09	open: 1.08	-0.09	13,627	$1.08	$0.99	$1.09	$4.35	$0.79		1.80	$81.99m			0.55	
minyanville	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
msn-money	abat	-8.26%	1.00	1.08	-0.09	1.57 mil	1.08	0.99	1.09	4.35	0.79	76.62 mil	1.75	83.51 mil			0.60	
nasdaq-com	abat	8.26%	$ 1	$ 1.08	0.09	1,566,693	$ 1.0812	$ 0.99	$ 1.09	$ 4.35	$ 0.79	76,619,000	1.64	$ 76,619,000			$ 0.61	
optimum	abat	-8.26%	1.00 ( 4:00 pm edt)	1.08	-0.09	1,566,693	1.08	0.99	1.09	4.35	0.79	76.62m	1.8	76.6m			0.57	
paidcontent	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
pc-quote	abat	-7.34%	1.01	1.08	-0.08	1,566,693	1.0812	0.99	1.09	4.35	0.79	82,687,822	1.91228	83,515,000				
personal-wealth-biz	abat	-8.26%	1.00	1.05	-0.09	1,566,993	1.0812	0.99	1.09	4.35	1.33		1.91			0.00	0.572	
predictwallstreet	abat	-8.26%	1.00		-0.09	1,566,693												
raymond-james	abat	-8.26	1.00	1.08	-0.09	1,566,693	1.08	0.99	1.00	4.35	0.79		1.47				0.68	
renewable-energy-world	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
screamingmedia	abat	-8.26%	$	open: 1.08	-0.09	1.57m	$1.08	$0.99	$1.09	$4.35	$0.79		1.80	$81.99m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	-8.26%	last trade: 1.00		change: -0.090								p/e ratio: 1.91					
smartmoney	abat	(-8.26%)	1.00	$1.08	-0.09	1,566,693	$1.08	$0.99	$1.09	$4.35	$0.79			83,500	0.00%	$0.00		
stocknod	abat	-8.257%	1.000 usd	1.080	-0.0900	1,566,693	1.081	0.9900	1.090	4.350	0.7900	76,619,220						
stockpickr	abat	-8.26%	$1.00 -0.09 | -8.26%	1.08	-0.09	1.57m	1.08	0.99	1.09	4.35	0.79							
stocksmart	abat	%	$1.525	3.85		85,330	1.55	1.52										
stocktwits	abat	-7.34%	1.01		-0.08													
streetinsider-com	abat	8.26%	1.00	$1.08	-0.09	1,566,693	$1.08	$0.99	$1.09	$4.35	$0.79		1.75				$0.57	
thecramerreport	abat		1.00	1.05	-0.09	1566693	1.0812	0.99										
thestree	abat	-8.26%	$1.0	1.08	-0.09	1566693	1.08	0.99	1.09	-4.35	0.79	7.661922e7		8.1982565e7				
tickerspy	abat	-8.26%	$1.00	1.08	-0.09	1,566,693	1.08	0.99	1.09	4.35	0.79		1.9	83.3m	0.00%	$0.00		
tmx-quotemedia	abat	-8.26%	1.000	1.080	-0.090	1,566,993	1.081	0.990	1.090	4.350	0.790	76,619,220	1.90	76,619,220			0.57	
updown	abat	-8.26%	$1.00	$1.08	-$0.09	1,566,693	$1.08	$0.99	$1.09	$4.35	$0.79	76.61b	1.72	$84m			0.63	
wallstreetsurvivor	abat	-8.26%	1.00	1.08	-0.09	1,566,693	1.08	0.99		4.35	0.79		1.90	$84m			0.48	
yahoo-finance	abat	8.26%	1.00	1.05	0.09	1,566,693	1.08	0.99	1.09	4.35	0.79		1.75	76.42m			0.57	
ycharts-com	abat	-7.34%	1.01		-0.08					4.35	0.79		1.77	77.20m	0.00%		0.57	
zacks	abat	(-8.26%)	1.00		-0.09	vol.  1,566,693	1.08	0.99		4.35	0.79		2.14	83.51 m	0.00	0.00	.51	
advfn	ipcc	-1.30	55.37	55.59	-0.73	22236	55.85	55.08										
barchart	ipcc	-1.30%	55.37	55.66	-0.73	23,881	55.85	55.08	56.10	64.19	44.48		10.14	$687.14 m	1.27%	$0.72	+6.73	
barrons	ipcc	1.30%	55.37	55.59	-0.73	22,236	55.85	55.08				13.17 million		$704.32 million	1.30%	$0.18		
bloomberg	ipcc	-1.301%	55.370	55.590	-0.730	22,236	55.850	55.080		64.60	45.01	12.400mil	9.731	686.614mil	1.156	0.180 regular cash	5.690	
boston-com	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
bostonmerchant	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
business-insider	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
chron	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
cio-com	ipcc	-1.30%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475	8.252	687m	1.3	0.72		
cnn-money	ipcc	-1.30%today&rsquo;s change	55.37data as of 4:00pm et	55.59	-0.73	20,891	55.85	55.08	56.10				8.3	$686.6m	1.30%			
easystockalterts	ipcc	-1.31%	55.37	55.59	-0.73	22236	55.85	55.08	56.10	64.42	45.01		8.25				6.71	
eresearch-fidelity-com	ipcc	-1.30%	55.3700	55.5900	-0.7300	22,236	55.8500	55.0800	56.1000	64.6000	45.0100	12,400,000	8.34	$695.64m	1.28%	$0.180000		
finance-abc7-com	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
financial-content	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	-1.3%	$55.37	55.59	-0.73	22,236	55.85	55.08	56.10	64.60	45.01	12 mil	8.2	687 mil	1.3	0.72	6.73	
finviz	ipcc	-1.30%	55.37			22,236			56.10	-13.73%	24.49%	12.40m	8.35	695.64m		0.72	6.72	
fool	ipcc	-1.30%	$55.37	$55.59	-0.73	20,891	$55.85	$55.08	$56.10	$64.60	$45.01		8.40	$686.61m	1.20%	0.72		
foxbusiness	ipcc		$55.37		-0.73	22,679			$56.10									
google-finance	ipcc	(-1.30%)	55.37	55.59	-0.73	22,236.00	55.85	55.08		64.60	45.01	12.40m	8.24	686.61m	1.30	0.18	6.72	
howthemarketworks	ipcc	-1.301%	55.37	55.59	-0.73	20,891	55.85	55.08	56.1									
hpcwire	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
insidestocks	ipcc	-1.30%	55.37	55.66	-0.73	22236	55.85	55.08					price earnings ratio: 9.89					
investopedia	ipcc	-1.30 %	$55.37	55.59	-0.73				56.10									
investorguide	ipcc	-1.30%	55.37	55.59	-0.73		55.85	55.08		64.60	44.04		8.35	686.6m			6.718	
marketintellisearch	ipcc	-1.3 %	$55.37	$55.59	-0.73	23.50k	$55.85	$55.08	$56.10			12.40m	8.35	0.70b	1.28 %		6.72	
marketwatch	ipcc	-1.30%	$55.37	open: 55.59	-0.73	1,345	$55.85	$55.08	$56.10	$64.60	$45.01		15.46	$704.32m	1.30%	0.18	3.58	
minyanville	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
msn-money	ipcc	-1.30%	55.37	55.59	-0.73	22,236	55.85	55.08	56.10	64.60	45.01	12.40 mil	8.30	695.67 mil	1.28%	0.72	6.72	
nasdaq-com	ipcc	1.3%	$ 55.37	$ 55.59	0.73	22,236	$ 55.85	$ 55.08	$ 56.10	$ 64.60	$ 45.01	12,400,000	8.23	$ 686,588,000	1.28 %	$0.720000	$ 6.73	
optimum	ipcc	-1.30%	55.37 ( 4:30 pm edt)	55.59	-0.73	22,236	55.85	55.08	56.10	64.42	45.01	12.40m	8.3	686.6m	1.30	0.72	6.71	
paidcontent	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
pc-quote	ipcc	-1.30%	55.37	55.59	-0.73	22,236	55.85	55.08	56.1	64.60	45.01	12,563,482	8.41079	695,640,000		0.18		
personal-wealth-biz	ipcc	-1.30%	55.37	55.59	-0.73	22,679	55.85	55.08	56.10	64.60	44.04		8.35		1.07	0.60	6.718	
predictwallstreet	ipcc	-1.30%	55.37		-0.73	22,236												
raymond-james	ipcc	-1.30	55.37	55.59	-0.73	22,236	55.85	55.08	55.37	64.60	45.01		8.01				6.91	
renewable-energy-world	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
screamingmedia	ipcc	-1.30%	$	open: 55.59	-0.73	1,345	$55.85	$55.08	$56.10	$64.60	$45.01		15.46	$704.32m	1.30%	0.18	3.58	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	-1.30%	last trade: 55.37		change: -0.730								p/e ratio: 8.35					
smartmoney	ipcc	(-1.30%)	55.37	$55.59	-0.73	22,236	$55.85	$55.08	$56.10	$64.60	$45.01			695,700	1.28%	$0.18		
stocknod	ipcc	-1.301%	55.37 usd	55.59	-0.7300	22,236	55.85	55.08	56.10	64.60	45.01	12,400,475						
stockpickr	ipcc	-1.30%	$55.37 -0.73 | -1.30%	55.59	-0.73	22.24k	55.85	55.08	56.10	64.60	45.01							
stocksmart	ipcc	%	$51.08	62.84		8,131	52.88	51.07										
stocktwits	ipcc	-1.23%	55.41		-0.69													
streetinsider-com	ipcc	1.3%	55.37	$55.59	-0.73	22,236	$55.85	$55.08	$56.10	$64.42	$45.01		8.25				$6.71	
thecramerreport	ipcc		55.37	55.59	-0.73	22236	55.85	55.08										
thestree	ipcc	-1.3%	$55.37	55.59	-0.73	22236	55.85	55.08	56.1	-64.6	45.01	1.2400475e7		7.0434698e8				
tickerspy	ipcc	-1.30%	$55.37	55.59	-0.73	22,236	55.85	55.08	56.10	64.60	45.01		8.4	695.7m	1.28%	$0.18		
tmx-quotemedia	ipcc	-1.30%	55.370	55.590	-0.730	22,679	55.850	55.080	56.100	64.600	45.010	12,400,475	8.40	686,614,301	1.283	0.180 usd	6.71	
updown	ipcc	-1.30%	$55.37	$55.59	-$0.73	20,566	$55.85	$55.08	$56.10	$64.60	$45.01	12.40b	8.14	$696m			6.90	
wallstreetsurvivor	ipcc	-1.30%	55.37	55.59	-0.73	20,891	55.85	55.08		64.60	45.01		8.40	$696m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	1.30%	55.37	55.59	0.73	22,236	55.85	55.08	56.10	64.60	45.01		8.24	686.59m	1.30%	0.72	6.72	
ycharts-com	ipcc	-1.41%	55.41		-0.79					64.60	45.01		8.31	687.64m	1.32%		6.67	
zacks	ipcc	(-1.30%)	55.37		-0.73	vol.  22,236	55.85	55.08		64.60	45.01		10.02	695.64 m	1.28	0.72	5.6	
advfn	anv	-1.89	37.39	38.24	-0.72	995894	38.39	36.77										
barchart	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51		107.14	$3.33 b			+0.36	
barrons	anv	1.89%	37.39	38.24	-0.72	995,894	38.39	36.77				84.09 million		$3.44 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-1.889%	37.390	38.240	-0.720	995,894	38.390	36.770		43.49	15.51	88.941mil	103.861	3,325.491mil			0.360	
boston-com	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
bostonmerchant	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
business-insider	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
chron	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
cio-com	anv	-1.89%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938	101.05	3b				
cnn-money	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11				101.1	$3.3b				
easystockalterts	anv	-1.88%	37.39	38.24	-0.72	995894	38.39	36.77	38.11	43.49	15.51		101.05				0.37	
eresearch-fidelity-com	anv	-1.89%	37.3900	38.2400	-0.7200	995,894	38.3900	36.7700	38.1100	43.4900	15.5100	88,941,000	105.86	$3.39b				
finance-abc7-com	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
financial-content	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
finapps-forbes-com	anv	-1.9%	$37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-1.89%	37.39			995,894			38.11	-14.03%	141.07%	88.94m	101.05	3.33b			0.37	
fool	anv	-1.89%	$37.39	$38.24	-0.72	995,894	$38.39	$36.77	$38.11	$43.49	$15.51		103.00	$3.34b				
foxbusiness	anv		$37.39		-0.72	995,894			$38.11									
google-finance	anv	(-1.89%)	37.39	38.24	-0.72	995,894.00	38.39	36.77		43.49	15.51	89.22m	101.64	3.34b			0.37	
howthemarketworks	anv	-1.889%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11									
hpcwire	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
insidestocks	anv	-1.89%	37.39	38.24	-0.72	995894	38.39	36.77										
investopedia	anv	-1.89 %	$37.39	38.24	-0.72				38.11									
investorguide	anv	-1.89%	37.39	38.24	-0.72		38.39	37.72		43.49	15.51		108.27	3.336b			0.352	
marketintellisearch	anv	-1.89 %	$37.39	$38.24	-0.72	989.80k	$38.39	$36.77	$38.11			88.94m	103.00	3.39b	0.0 %		0.37	
marketwatch	anv	-1.89%	$37.44	open: 38.24	-0.72	400	$38.39	$36.77	$38.11	$43.49	$15.51		110.72	$3.44b			0.34	
minyanville	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
msn-money	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51	88.94 mil	103.86	3.39 bil			0.37	
nasdaq-com	anv	1.89%	$ 37.39		0.72	995,894	$ 38.39	$ 36.77	$ 38.11	$ 43.49	$ 15.51	89,216,000	103.86	$ 3,335,786,240			$ 0.36	
optimum	anv	-1.89%	37.39 ( 4:15 pm edt)	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51	89.22m	101.1	3.3b			0.37	
paidcontent	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
pc-quote	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51	90,933,985	105.86111	3,400,022,000				
personal-wealth-biz	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51		108.27			0.00	0.352	
predictwallstreet	anv	-1.89%	37.39		-0.72	995,894												
raymond-james	anv	-1.89	37.39	38.24	-0.72	995,894	38.39	36.77	37.39	43.49	15.51		103.86				0.36	
renewable-energy-world	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
screamingmedia	anv	-1.89%	$	open: 38.24	-0.72	400	$38.39	$36.77	$38.11	$43.49	$15.51		110.72	$3.44b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-1.89%	last trade: 37.39		change: -0.720								p/e ratio: 108.27					
smartmoney	anv	(-1.89%)	37.39	$38.24	-0.72	995,894	$38.39	$36.77	$38.11	$43.49	$15.51			3,400,000	0.00%	$0.00		
stocknod	anv	-1.889%	37.39 usd	38.24	-0.7200	995,894	38.39	36.77	38.11	43.49	15.51	89,215,938						
stockpickr	anv	-1.89%	$37.39 -0.72 | -1.89%	38.24	-0.72	995.89k	38.39	36.77	38.11	43.49	15.51							
stocksmart	anv	%	$35.49	26.29		89,763	37.18	35.3										
stocktwits	anv	-1.86%	37.40		-0.71													
streetinsider-com	anv	1.89%	37.39	$38.24	-0.72	995,894	$38.39	$36.77	$38.11	$43.49	$15.51		101.05				$0.37	
thecramerreport	anv		37.39	38.24	-0.72	995894	38.39	36.77										
thestree	anv	-1.89%	$37.39	38.24	-0.72	995894	38.39	36.77	38.11	-43.49	15.51	8.9215938e7		3.441058729e9				
tickerspy	anv	-1.89%	$37.39	38.24	-0.72	995,894	38.39	36.77	38.11	43.49	15.51		105.9	3.3b	0.00%	$0.00		
tmx-quotemedia	anv	-1.89%	37.390	38.240	-0.720	995,894	38.390	36.770	38.110	43.490	15.510	88,940,656	103.00	3,325,491,128				
updown	anv	-1.89%	$37.39	$38.24	-$0.72	994,294	$38.39	$36.77	$38.11	$43.49	$15.51	89.21b	107.66	$3.40b			0.35	
wallstreetsurvivor	anv	-1.89%	37.39	38.24	-0.72	995,894	38.39	36.77		43.49	17.13		103.00	$3b			0.41	
yahoo-finance	anv	1.89%	37.39	38.24	0.72	995,894	38.39	36.77	38.11	43.49	15.51		106.22	3.34b			0.35	
ycharts-com	anv	-1.86%	37.40		-0.71					43.49	15.51		103.89	3.33b	0.00%		0.36	
zacks	anv	(-1.89%)	37.39		-0.72	vol.  995,894	38.39	36.77		43.49	15.51		105.86	3.40 b	0.00	0.00	.36	
advfn	bj	-0.16	50.35	50.4	-0.08	3246555	50.44	50.35										
barchart	bj	-0.16%	50.35	50.40	-0.08	3,246,555	50.44	50.35	50.43	52.46	40.31		18.79	$2.70 b			+1.91	
barrons	bj	0.16%	50.35	50.40	-0.08	3.247m	50.44	50.35				53.75 million		$2.77 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	-0.159%	50.350	50.400	-0.080	3,246,555	50.440	50.350		52.46	40.31	54.677mil	15.883	2,753.001mil			3.170	
boston-com	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
bostonmerchant	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
business-insider	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
chron	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
cio-com	bj	-0.16%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275	20.55	3b				
cnn-money	bj	-0.16%	50.35	50.40	-0.08	3,246,000	50.44	50.35	50.43				20.6	$2.8b				
easystockalterts	bj	-0.16%	50.35	50.40	-0.08	3246555	50.44	50.35	50.43	52.46	40.31		20.55				2.45	
eresearch-fidelity-com	bj	-0.16%	50.3500	50.4000	-0.0800	3,246,555	50.4400	50.3500	50.4300	52.4600	40.3100	54,677,000	20.67	$2.76b				
finance-abc7-com	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
financial-content	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
finapps-forbes-com	bj	-0.2%	$50.35	50.40	-0.08	3,246,555	50.44	50.35	50.43	52.46	40.31	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	-0.16%	50.35			3,246,555			50.43	-4.02%	24.91%	54.68m	20.67	2.76b			2.44	
fool	bj	-0.16%	$50.35	$50.40	-0.08	3,244,500	$50.44	$50.35	$50.43	$52.46	$40.31		26.40	$2.75b				
foxbusiness	bj		$50.35		-0.08	3,247,259			$50.43									
google-finance	bj	(-0.16%)	50.35	50.40	-0.08	3.25m	50.44	50.35		52.46	40.31	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	-0.159%	50.35	50.4	-0.08	3,246,555	50.44	50.35	50.43									
hpcwire	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,247,259	50.44	50.35	50.43	52.46	9.200	54,677,275						
insidestocks	bj	-0.16%	50.35	50.40	-0.08	3246555	50.44	50.35					price earnings ratio: 18.86					
investopedia	bj	-0.16 %	$50.35	50.40	-0.08				50.43									
investorguide	bj	-0.16%	50.35	50.40	-0.08		50.43	50.37		52.46	36.77		26.51	2.753b			1.902	
marketintellisearch	bj	-0.16 %	$50.35	$50.40	-0.08	3198.40k	$50.44	$50.35	$50.43			54.68m	20.67	2.76b	0.0 %		2.44	
marketwatch	bj	-0.16%	$50.35	open: 50.40	-0.08	2,859	$50.44	$50.35	$50.43	$52.46	$40.31		19.31	$2.77b			2.61	
minyanville	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
msn-money	bj	-0.16%	50.35	50.40	-0.08	3.25 mil	50.44	50.35	50.43	52.46	40.31	54.68 mil	20.64	2.76 bil			1.91	
nasdaq-com	bj	0.16%	$ 50.35		0.08	3,246,555	$ 50.44	$ 50.35	$ 50.43	$ 52.46	$ 40.31	54,677,000	26.36	$ 2,752,986,950			$ 1.91	
optimum	bj	-0.16%	50.35 ( 4:00 pm edt)	50.40	-0.08	3,245,900	50.44	50.35	50.43	52.46	40.31	54.68m	20.6	2.8b			2.45	
paidcontent	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
pc-quote	bj	-0.16%	50.35	50.4	-0.08	3,247,259	50.44	50.35	50.43	52.46	40.31	55,023,289	20.66803	2,770,423,000				
personal-wealth-biz	bj	-0.16%	50.35	50.40	-0.08	3,247,259	50.44	50.35	50.43	52.46	36.77		26.51			0.00	1.902	
predictwallstreet	bj	-0.16%	50.35		-0.08	3,223,854												
raymond-james	bj	-0.16	50.35	50.40	-0.08	3,246,555	50.44	50.35	50.35	52.46	40.31		20.30				2.48	
renewable-energy-world	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
screamingmedia	bj	-0.16%	$	open: 50.40	-0.08	2,859	$50.44	$50.35	$50.43	$52.46	$40.31		19.31	$2.77b			2.61	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	-0.16%	last trade: 50.35		change: -0.080								p/e ratio: 26.51					
smartmoney	bj	(-0.16%)	50.35	$50.40	-0.08	3,246,555	$50.44	$50.35	$50.43	$52.46	$40.31			2,757,400	0.00%	$0.00		
stocknod	bj	-0.1586%	50.35 usd	50.40	-0.0800	3,246,555	50.44	50.35	50.43	52.46	9.200	54,677,275						
stockpickr	bj	-0.16%	$50.35 -0.08 | -0.16%	50.38	-0.08	3.25m	50.44	50.35	50.43	52.46	40.31							
stocksmart	bj	%	$49.78	48.62		75,486	50.83	49.67										
stocktwits	bj	-0.14%	50.36		-0.07													
streetinsider-com	bj	0.16%	50.35	$50.40	-0.08	3,246,555	$50.44	$50.35	$50.43	$52.46	$40.31		20.55				$2.45	
thecramerreport	bj		50.43	50.38	+0.06	2082366	50.46	50.36										
thestree	bj	-0.16%	$50.35	50.38	-0.08	3246555	50.44	50.35	50.43	-52.46	40.31	5.4677275e7		2.754094342e9				
tickerspy	bj	-0.16%	$50.35	50.40	-0.08	3,246,555	50.44	50.35	50.43	52.46	40.31		20.7	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	-0.16%	50.350	50.400	-0.080	3,247,259	50.440	50.350	50.430	52.460	40.310	54,677,275	26.40	2,753,000,796			1.91	
updown	bj	-0.16%	$50.35	$50.40	-$0.08	3,244,400	$50.44	$50.35	$50.43	$52.46	$40.31	54.67b	26.01	$2.75b			1.94	
wallstreetsurvivor	bj	-0.16%	50.35	50.40	-0.08	3,246,555	50.44	50.35		52.46	40.31		26.40	$3b			1.77	
yahoo-finance	bj	0.16%	50.35	50.40	0.08	3,246,555	50.44	50.35	50.43	52.46	40.31		26.47	2.75b			1.90	
ycharts-com	bj	-0.18%	50.34		-0.09					52.46	40.31		26.49	2.70b	0.00%		1.90	
zacks	bj	(-0.16%)	50.35		-0.08	vol.  3,246,555	50.44	50.35		52.46	40.31		18.82	2.77 b	0.00	0.00	2.68	
advfn	ipcm	-0.55	49.15	48.77	-0.27	96895	49.29	48.64										
barchart	ipcm	-0.55%	49.15	48.77	-0.27	100,403	49.29	48.64	49.42	52.25	22.66		31.03	$802.13 m			+1.58	
barrons	ipcm	0.55%	49.15	48.77	-0.27	89,766	49.29	48.64				16.60 million		$802.41 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	-0.546%	49.150	48.770	-0.270	96,895	49.290	48.640		52.25	22.66	16.369mil	31.108	804.518mil			1.580	
boston-com	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
bostonmerchant	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
business-insider	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
chron	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
cio-com	ipcm	-0.55%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624	31.11	805m				
cnn-money	ipcm	-0.55%	49.15	48.77	-0.27	96,895	49.29	48.64	49.42				31.1	$804.5m				
easystockalterts	ipcm	-0.55%	49.15	48.77	-0.27	96895	49.29	48.64	49.42	52.25	22.66		31.11				1.58	
eresearch-fidelity-com	ipcm	-0.55%	49.1500	48.7700	-0.2700	96,895	49.2900	48.6400	49.4200	52.2500	22.6600	16,369,000	31.28	$808.96m				
finance-abc7-com	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
financial-content	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	-0.6%	$49.15	48.77	-0.27	96,895	49.29	48.64	49.42	52.25	22.66	16 mil	31.1	805 mil	0.0	0.00	1.58	
finviz	ipcm	-0.55%	49.15			96,795			49.42	-5.93%	116.90%	16.37m	31.28	809.01m			1.58	
fool	ipcm	-0.55%	$49.15	$48.77	-0.27	96,895	$49.29	$48.64	$49.42	$52.25	$22.66		31.30	$804.52m				
foxbusiness	ipcm		$49.15		-0.27	98,712			$49.42									
google-finance	ipcm	(-0.55%)	49.15	48.77	-0.27	96,895.00	49.29	48.64		52.25	22.66	16.37m	31.18	804.52m			1.58	
howthemarketworks	ipcm	-0.546%	49.15	48.77	-0.27	96,895	49.29	48.64	49.42									
hpcwire	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	98,712	49.29	48.64	49.42	52.25	22.66	16,368,624						
insidestocks	ipcm	-0.55%	49.15	48.77	-0.27	98712	49.29	48.64					price earnings ratio: 31.11					
investopedia	ipcm	-0.55 %	$49.15	48.77	-0.27				49.42									
investorguide	ipcm	-0.57%	49.14	48.77	-0.28		49.29	48.77		52.25	21.17		31.46	804.3m			1.571	
marketintellisearch	ipcm	-0.55 %	$49.15	$48.77	-0.27	90.10k	$49.29	$48.64	$49.42			16.37m	31.28	0.81b	0.0 %		1.58	
marketwatch	ipcm	-0.55%	$49.15	open: 48.77	-0.27	7,917	$49.29	$48.64	$49.42	$52.25	$22.66		31.36	$802.41m			1.57	
minyanville	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
msn-money	ipcm	-0.55%	49.15	48.77	-0.27	96,895	49.29	48.64	49.42	52.25	22.66	16.37 mil	31.31	808.94 mil			1.58	
nasdaq-com	ipcm	0.55%	$ 49.15	$ 48.77	0.27	96,895	$ 49.29	$ 48.64	$ 49.42	$ 52.25	$ 22.66	16,369,000	31.11	$ 804,536,350			$ 1.58	
optimum	ipcm	-0.55%	49.15 ( 4:00 pm edt)	48.77	-0.27	96,895	49.29	48.64	49.42	52.25	22.66	16.37m	31.1	804.5m			1.58	
paidcontent	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
pc-quote	ipcm	-0.55%	49.15	48.77	-0.27	98,712	49.29	48.64	49.42	52.25	22.66	16,458,922	31.47771	808,956,000				
personal-wealth-biz	ipcm	-0.55%	49.15	48.77	-0.27	98,712	49.29	48.64	49.42	52.25	21.17		31.46			0.00	1.571	
predictwallstreet	ipcm	-0.55%	49.15		-0.27	96,895												
raymond-james	ipcm	-0.55	49.15	48.77	-0.27	96,895	49.29	48.64	49.15	52.25	22.66		30.72				1.60	
renewable-energy-world	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
screamingmedia	ipcm	-0.55%	$	open: 48.77	-0.27	7,917	$49.29	$48.64	$49.42	$52.25	$22.66		31.36	$802.41m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	-0.55%	last trade: 49.15		change: -0.270								p/e ratio: 31.46					
smartmoney	ipcm	(-0.55%)	49.15	$48.77	-0.27	96,895	$49.29	$48.64	$49.42	$52.25	$22.66			808,900	0.00%	$0.00		
stocknod	ipcm	-0.5463%	49.15 usd	48.77	-0.2700	96,895	49.29	48.64	49.42	52.25	22.66	16,368,624						
stockpickr	ipcm	-0.55%	$49.15 -0.27 | -0.55%	48.77	-0.27	96.90k	49.29	48.64	49.42	52.25	22.66							
stocksmart	ipcm	%	$48.78	39.46		6,972	50.78	48.78										
stocktwits	ipcm	-0.57%	49.14		-0.28													
streetinsider-com	ipcm	0.55%	49.15	$48.77	-0.27	96,895	$49.29	$48.64	$49.42	$52.25	$22.66		31.11				$1.58	
thecramerreport	ipcm		49.15	48.77	-0.27	96795	49.29	48.64										
thestree	ipcm	-0.55%	$49.15	48.77	-0.27	96895	49.29	48.64	49.42	-52.25	22.66	1.6368624e7		8.0189889e8				
tickerspy	ipcm	-0.55%	$49.15	48.77	-0.27	96,895	49.29	48.64	49.42	52.25	22.66		31.5	808.1m	0.00%	$0.00		
tmx-quotemedia	ipcm	-0.55%	49.150	48.770	-0.270	98,712	49.290	48.640	49.420	52.250	22.660	16,368,624	31.30	804,517,870			1.58	
updown	ipcm	-0.55%	$49.15	$48.77	-$0.27	89,766	$49.29	$48.64	$49.42	$52.25	$22.66	16.36b	30.66	$809m			1.61	
wallstreetsurvivor	ipcm	-0.55%	49.15	48.77	-0.27	96,895	49.29	48.64		52.25	22.66		31.30	$809m			1.46	
yahoo-finance	ipcm	0.55%	49.15	48.77	0.27	96,795	49.29	48.64	49.42	52.25	22.66		31.29	804.49m			1.57	
ycharts-com	ipcm	-0.57%	49.14		-0.28					52.25	22.66		31.30	801.96m	0.00%		1.57	
zacks	ipcm	(-0.55%)	49.15		-0.27	vol.  96,895	49.29	48.64		52.25	22.66		31.28	808.96 m	0.00	0.00	1.58	
advfn	bh	-2.91	382.03	390.48	-11.45	8651	394.98	380.5										
barchart	bh	-2.91%	382.03	390.48	-11.45	8,760	394.98	380.50	393.48	464.77	258.92		19.44	$546.30 m			+23.80	
barrons	bh	2.91%	382.03	390.48	-11.45	8,513	394.98	380.50				1.41 million		$581.08 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	-2.910%	382.030	390.480	-11.450	8,651	394.980	380.500		464.77	258.92	1.433mil	18.581	547.393mil		27.916 special cash	20.560	
boston-com	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
bostonmerchant	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
business-insider	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
chron	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
cio-com	bh	-2.91%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899	16.11	547m				
cnn-money	bh	-2.91%today&rsquo;s change	382.03data as of 4:00pm et	390.48	-11.45	8,513	394.98	380.50	393.48				16.1	$547.4m				
easystockalterts	bh	-2.93%	382.03	390.48	-11.45	8651	394.98	380.50	393.48	464.77	258.92		16.11				23.71	
eresearch-fidelity-com	bh	-2.91%	382.0300	390.4800	-11.4500	8,651	394.9800	380.5000	393.4800	464.7700	258.9200	1,433,000	16.57	$563.86m				
finance-abc7-com	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
finance-abc7chicago-com	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
financial-content	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
finapps-forbes-com	bh	-2.9%	$382.03	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1 mil	16.1	547 mil	0.0	0.00	23.71	
finviz	bh	-2.91%	382.03			8,651			393.48	-17.80%	47.55%	1.43m	15.92	562.68m			24.72	
fool	bh	-2.91%	$382.03	$390.48	-11.45	8,513	$394.98	$380.50	$393.48	$464.77	$258.92		16.60	$547.39m				
foxbusiness	bh		$382.03		-11.45	8,694			$393.48									
google-finance	bh	(-2.91%)	382.03	390.48	-11.45	8,651.00	394.98	380.50		464.77	258.92	1.43m	15.46	547.41m			24.72	
howthemarketworks	bh	-2.91%	382.03	390.48	-11.45	8,513	394.98	380.5	393.48									
hpcwire	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
insidestocks	bh	-2.91%	382.03	390.48	-11.45	8513	394.98	380.50										
investopedia	bh	-2.91 %	$382.03	390.48	-11.45				393.48									
marketintellisearch	bh	-2.91 %	$382.03	$390.48	-11.45	84.00k	$394.98	$380.50	$393.48			1.43m	15.92	0.56b	0.0 %		24.72	
marketwatch	bh	-2.91%	$382.03	open: 390.48	-11.45	138	$394.98	$380.50	$393.48	$464.77	$258.92		15.83	$581.08m			24.13	
minyanville	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
msn-money	bh	-2.91%	382.03	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1.43 mil	16.16	563.82 mil			23.75	
nasdaq-com	bh	2.91%	$ 382.03		11.45	8,651	$ 394.98	$ 380.50	$ 393.48	$ 464.77	$ 258.92	1,433,000	16.05	$ 547,448,990			$ 23.80	
optimum	bh	-2.91%	382.03 ( 4:15 pm edt)	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1.43m	16.1	547.4m			23.71	
paidcontent	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
pc-quote	bh	-2.91%	382.03	390.48	-11.45	8,651	394.98	380.5	393.48	464.77	258.92	1,475,949	16.64467	563,857,000				
personal-wealth-biz	bh	-2.91%	382.03	390.48	-11.45	8,694	394.98	380.50	393.48	464.77	258.92		16.56			0.00	23.762	
predictwallstreet	bh	-2.91%	382.03		-11.45	8,651												
raymond-james	bh	-2.91	382.03	390.48	-11.45	8,651	394.98	380.50	382.03	464.77	258.92		15.99				23.90	
renewable-energy-world	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
screamingmedia	bh	-2.91%	$	open: 390.48	-11.45	138	$394.98	$380.50	$393.48	$464.77	$258.92		15.83	$581.08m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	-2.91%	last trade: 382.03		change: -11.450								p/e ratio: 16.56					
smartmoney	bh	(-2.91%)	382.03	$390.48	-11.45	8,651	$394.98	$380.50	$393.48	$464.77	$258.92			563,800	0.00%	$0.00		
stocknod	bh	-2.910%	382.03 usd	390.48	-11.45	8,651	394.98	380.50	393.48	464.77	258.92	1,432,899						
stockpickr	bh	-2.91%	$382.03 -11.45 | -2.91%	390.48	-11.45	8.65k	394.98	380.50	393.48	464.77	258.92							
stocksmart	bh	%	$382.77	418.3		621	396.19	382.77										
stocktwits	bh	-2.59%	383.27		-10.21													
streetinsider-com	bh	2.91%	382.03	$390.48	-11.45	8,651	$394.98	$380.50	$393.48	$464.77	$258.92		16.11				$23.71	
thecramerreport	bh		382.03	390.48	-11.45	8651	394.98	380.50										
thestree	bh	-2.91%	$382.03	390.48	-11.45	8651	394.98	380.5	393.48	-464.77	258.92	1432854.0		5.81040545e8				
tickerspy	bh	-2.91%	$382.03	390.48	-11.45	8,513	394.98	380.50	393.48	464.77	258.92		16.6	482.8m	0.00%	$0.00		
tmx-quotemedia	bh	-2.91%	382.030	390.480	-11.450	8,694	394.980	380.500	393.480	464.770	258.920	1,432,854	16.60	547,393,214			23.71	
updown	bh	-2.91%	$382.03	$390.48	-$11.45	8,513	$394.98	$380.50	$393.48	$464.77	$258.92	1.43b	16.46	$564m			23.91	
wallstreetsurvivor	bh	-2.91%	382.03	390.48	-11.45	8,513	394.98	380.50		464.77	258.92		16.60	$564m			19.99	
yahoo-finance	bh	2.91%	382.03	390.48	11.45	8,651	394.98	380.50	393.48	464.77	258.92		16.08	468.75m			23.76	
ycharts-com	bh	-2.59%	383.27		-10.21					464.77	258.92		16.21	548.08m	0.00%		23.64	
zacks	bh	(-2.91%)	382.03		-11.45	vol.  8,651	394.98	380.50		464.77	258.92		18.86	563.86 m	0.00	0.00	20.86	
advfn	bc	-5.56	19.55	20.24	-1.15	1602418	20.41	19.41										
barchart	bc	-5.56%	19.55	20.37	-1.15	1,602,418	20.41	19.41	20.70	27.70	11.99		0.00	$1.74 b	0.24%	$0.05	-0.80	
barrons	bc	5.56%	19.55	20.24	-1.15	1.589m	20.41	19.41				88.70 million		$1.89 billion	0.26%	$0.05		
bloomberg	bc	-5.556%	19.550	20.240	-1.150	1,602,418	20.410	19.410		27.70	12.02	89.040mil		1,740.723mil	0.256	0.050 regular cash	-0.130	
boston-com	bc	-5.556%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560						
bostonmerchant	bc	-5.556%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560						
business-insider	bc	-5.556%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560						
chron	bc	-5.556%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560						
cio-com	bc	-5.56%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560		2b	0.2	0.05		
cnn-money	bc	-5.56%	19.55	20.24	-1.15	1,599,239	20.41	19.41	20.70				nm	$1.7b	0.26%			
easystockalterts	bc	-5.68%	19.55	20.24	-1.15	1602418	20.41	19.41	20.70	66.94	12.02						-0.81	
eresearch-fidelity-com	bc	-5.56%	19.5500	20.2400	-1.1500	1,602,418	20.4100	19.4100	20.7000	27.7000	12.0200	89,040,000	nm	$1.84b	0.24%	$0.050000		
finance-abc7-com	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
finance-abc7chicago-com	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
financial-content	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
finapps-forbes-com	bc	-5.6%	$19.55	20.24	-1.15	1,599,239	20.41	19.41	20.70	27.70	12.02	89 mil		2 bil	0.3	0.05	-0.80	
finviz	bc	-5.56%	19.55			1,599,239			20.70	-29.42%	63.13%	89.04m		1.74b		0.05	-0.81	
fool	bc	-5.56%	$19.55	$20.24	-1.15	1,599,239	$20.41	$19.41	$20.70	$27.70	$12.02		0.00	$1.74b	0.40%	0.05		
foxbusiness	bc		$19.55		-1.15	1,602,418			$20.70									
google-finance	bc	(-5.56%)	19.55	20.24	-1.15	1.60m	20.41	19.41		27.70	12.02	89.04m		1.74b	0.26	0.05	-0.81	
howthemarketworks	bc	-5.556%	19.55	20.24	-1.15	1,589,194	20.41	19.41	20.7									
hpcwire	bc	-5.556%	19.55 usd	20.24	-1.150	1,602,418	20.41	19.41	20.70	66.94	12.02	89,039,560						
insidestocks	bc	-5.56%	19.55	20.37	-1.15	1602400	20.41	19.41										
investopedia	bc	-5.56 %	$19.55	20.24	-1.15				20.70									
investorguide	bc	-5.56%	19.55	20.24	-1.15		20.41	19.41		27.70	11.72			1.741b			-0.786	
marketintellisearch	bc	-5.56 %	$19.55	$20.24	-1.15	1491.90k	$20.41	$19.41	$20.70			89.04m	0.00	1.74b	0.26 %		-0.81	
marketwatch	bc	-5.56%	$19.55	open: 20.24	-1.15	79,382	$20.41	$19.41	$20.70	$27.70	$12.02		14.46	$1.89b	0.26%	0.05	1.35	
minyanville	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
msn-money	bc	-5.56%	19.55	20.24	-1.15	1.6 mil	20.41	19.41	20.70	27.70	12.02	89.04 mil	-24.44	1.84 bil	0.24%	0.05	-0.81	
nasdaq-com	bc	5.56%	$ 19.55		1.15	1,599,239	$ 20.41	$ 19.41	$ 20.70	$ 66.94	$ 12.02	89,040,000		$ 1,740,732,000	0.24 %	$0.050000	$ -0.80	
optimum	bc	-5.56%	19.55 ( 4:15 pm edt)	20.24	-1.15	1,599,239	20.41	19.41	20.70	66.94	12.02	89.04m		1.7b	0.26	0.05	-0.81	
paidcontent	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
pc-quote	bc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bc	-5.56%	19.55	20.24	-1.15	1,602,418	20.41	19.41	20.70	27.70	11.72				0.24	0.05	-0.786	
predictwallstreet	bc	-5.56%	19.55		-1.15	1,599,239												
raymond-james	bc	-5.56	19.55	20.24	-1.15	1,599,239	20.41	19.41	19.55	27.70	12.02						-0.79	
renewable-energy-world	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
screamingmedia	bc	-5.56%	$	open: 20.24	-1.15	79,382	$20.41	$19.41	$20.70	$27.70	$12.02		14.46	$1.89b	0.26%	0.05	1.35	
scroli	bc	%	bc			0												
simple-stock-quotes	bc	-5.56%	last trade: 19.55		change: -1.150													
smartmoney	bc	(-5.56%)	19.55	$20.24	-1.15	1,599,239	$20.41	$19.41	$20.70	$27.70	$12.02			1,843,100	0.24%	$0.05		
stocknod	bc	-5.556%	19.55 usd	20.24	-1.150	1,599,239	20.41	19.41	20.70	66.94	12.02	89,039,560						
stockpickr	bc	-5.56%	$19.55 -1.15 | -5.56%	20.24	-1.15	1.60m	20.41	19.41	20.70	27.70	12.02							
stocksmart	bc	%	$20.035	18.74		167,664	21.91	19.99										
stocktwits	bc	-5.53%	19.55		-1.15													
streetinsider-com	bc	5.56%	19.55	$20.24	-1.15	1,602,418	$20.41	$19.41	$20.70	$66.94	$12.02						$-0.81	
thecramerreport	bc		20.70	20.73	-0.51	1110729	20.83	20.55										
thestree	bc	-5.56%	$19.55	20.24	-1.15	1599139	20.41	19.41	20.7	-27.7	12.02	8.903956e7		1.888529068e9				
tickerspy	bc	-5.56%	$19.55	20.24	-1.15	1,602,418	20.41	19.41	20.70	27.70	12.02		-25.9	1.8b	0.24%	$0.05		
tmx-quotemedia	bc	-5.56%	19.550	20.240	-1.150	1,602,418	20.410	19.410	20.700	66.940	12.020	89,039,560		1,740,723,398	0.256	0.050 usd	-0.81	
updown	bc	-5.56%	$19.55	$20.24	-$1.15	1,523,036	$20.41	$19.41	$20.70	$66.94	$12.02	89.04b		$1.84b			-0.79	
wallstreetsurvivor	bc	-5.56%	19.55	20.24	-1.15	1,589,194	20.41	19.41		27.70	12.54			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	5.56%	19.55	20.24	1.15	1,599,239	20.41	19.41	20.70	27.70	12.02			1.74b	0.20%	0.05	-0.79	
ycharts-com	bc	-5.53%	19.55		-1.15					66.94	12.02			1.74b	0.32%		-0.80	
zacks	bc	(-5.56%)	19.55		-1.15	vol.  1,599,239	20.41	19.41		27.70	12.02			1.84 b	0.24	0.05	-.11	
advfn	anr	-4.50	43.25	44.44	-2.04	4129692	44.53	43.1										
barchart	anr	-4.50%	43.25	44.44	-2.04	4,129,692	44.53	43.10	45.29	68.05	33.24		21.97	$5.21 b			+1.08	
barrons	anr	4.50%	43.25	44.44	-2.04	4.107m	44.53	43.10				121.76 million		$10.56 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	-4.504%	43.250	44.440	-2.040	4,129,692	44.530	43.100		68.05	33.24	226.853mil	34.600	9,811.380mil			1.250	
boston-com	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
bostonmerchant	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
business-insider	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
chron	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
cio-com	anr	-4.50%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341	39.68	5b				
cnn-money	anr	-4.50%	43.25	44.44	-2.04	4,129,209	44.53	43.10	45.29				39.7	$5.2b				
easystockalterts	anr	-4.59%	43.25	44.44	-2.04	4129692	44.53	43.10	45.29	68.05	33.24		39.68				1.09	
eresearch-fidelity-com	anr	-4.50%	43.2500	44.4400	-2.0400	4,129,692	44.5300	43.1000	45.2900	68.0500	33.2400	226,547,000	41.55	$10.26b				
finance-abc7-com	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
finance-abc7chicago-com	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
financial-content	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
finapps-forbes-com	anr	-4.5%	$43.25	44.44	-2.04	4,129,692	44.53	43.10	45.29	68.05	33.24	227 mil	39.7	10 bil	0.0	0.00	1.09	
finviz	anr	-4.50%	43.25			4,129,209			45.29	-36.44%	30.11%	120.40m	41.55	5.45b			1.09	
fool	anr	-4.50%	$43.25	$44.44	-2.04	4,087,410	$44.53	$43.10	$45.29	$68.05	$33.24		42.30	$5.23b				
foxbusiness	anr		$43.25		-2.04	4,129,992			$45.29									
google-finance	anr	(-4.50%)	43.25	44.44	-2.04	4.13m	44.53	43.10		68.05	33.24	400.00m	39.80	17.30b			1.09	
howthemarketworks	anr	-4.504%	43.25	44.44	-2.04	4,106,610	44.53	43.1	45.29									
hpcwire	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
insidestocks	anr	-4.50%	43.25	44.44	-2.04	4107093	44.53	43.10					price earnings ratio: 20.40					
investopedia	anr	-4.50 %	$43.25	44.44	-2.04				45.29									
investorguide	anr	-4.53%	43.24	44.44	-2.05		44.46	43.20		68.05	32.00		41.32	5.228b			1.096	
marketintellisearch	anr	-4.5 %	$43.25	$44.44	-2.04	4056.80k	$44.53	$43.10	$45.29			120.40m	41.55	5.45b	0.0 %		1.09	
marketwatch	anr	-4.50%	$43.25	open: 44.44	-2.04	22,982	$44.53	$43.10	$45.29	$71.19	$26.94		39.74	$10.56b			1.09	
minyanville	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
msn-money	anr	-4.50%	43.25	44.44	-2.04	4.13 mil	44.53	43.10	45.29	68.05	33.24	226.55 mil	39.68	10.26 bil			1.08	
nasdaq-com	anr	4.5%	$ 43.25		2.04	4,129,209	$ 44.53	$ 43.10	$ 45.29	$ 68.05	$ 33.24	120,867,000	40.05	$ 5,227,497,750			$ 1.08	
optimum	anr	-4.50%	43.25 ( 4:15 pm edt)	44.44	-2.04	4,129,209	44.53	43.10	45.29	68.05	33.24	120.87m	39.7	5.2b			1.09	
paidcontent	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
pc-quote	anr	-4.50%	43.25	44.44	-2.04	4,129,692	44.53	43.1	45.29	68.05	33.24	237,232,671	41.55046	10,260,313,000				
personal-wealth-biz	anr	-4.50%	43.25	44.44	-2.04	4,129,992	44.53	43.10	45.29	68.05	32.00		41.32			0.00	1.096	
predictwallstreet	anr	-4.42%	43.29		-2.00	3,815,741												
raymond-james	anr	-4.50	43.25	44.44	-2.04	4,129,692	44.53	43.10	43.25	68.05	33.24		38.96				1.11	
renewable-energy-world	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
screamingmedia	anr	-4.50%	$	open: 44.44	-2.04	22,982	$44.53	$43.10	$45.29	$71.19	$26.94		39.74	$10.56b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	-4.50%	last trade: 43.25		change: -2.040								p/e ratio: 41.32					
smartmoney	anr	(-4.50%)	43.25	$44.44	-2.04	4,129,692	$44.53	$43.10	$45.29	$68.05	$33.24			5,474,100	0.00%	$0.00		
stocknod	anr	-4.504%	43.25 usd	44.44	-2.040	4,129,692	44.53	43.10	45.29	68.05	33.24	120,867,341						
stockpickr	anr	-4.50%	$43.25 -2.04 | -4.50%	44.44	-2.04	4.13m	44.53	43.10	45.29	68.05	33.24							
stocksmart	anr	%	$54.1	60.15		787,613	55.2	53.61										
stocktwits	anr	-4.50%	43.25		-2.04													
streetinsider-com	anr	4.5%	43.25	$44.44	-2.04	4,129,692	$44.53	$43.10	$45.29	$68.05	$33.24		39.68				$1.09	
thecramerreport	anr		45.29	45.53	-1.28	4219111	45.90	44.86										
thestree	anr	-4.5%	$43.25	44.44	-2.04	4129692	44.53	43.1	45.29	-68.05	33.24	1.20867341e8		5.62879207e9				
tickerspy	anr	-4.50%	$43.25	44.44	-2.04	4,129,692	44.53	43.10	45.29	68.05	33.24		41.6	5.4b	0.00%	$0.00		
tmx-quotemedia	anr	-4.50%	43.250	44.440	-2.040	4,129,992	44.530	43.100	45.290	68.050	33.240	120,867,341	41.60	5,227,512,498			1.09	
updown	anr	-4.50%	$43.25	$44.44	-$2.04	4,080,900	$44.53	$43.10	$45.29	$68.05	$33.24	120.86b	41.32	$5.47b			1.10	
wallstreetsurvivor	anr	-4.50%	43.25	44.44	-2.04	4,106,610	44.53	43.10		68.05	34.53		41.60	$5b			0.79	
yahoo-finance	anr	4.50%	43.25	44.44	2.04	4,129,692	44.53	43.10	45.29	68.05	33.24		39.46	5.23b			1.10	
ycharts-com	anr	-4.50%	43.25		-2.04					68.05	33.24							
zacks	anr	(-4.50%)	43.25		-2.04	vol.  4,129,692	44.53	43.10		68.05	33.24		21.36	5.47 b	0.00	0.00	2.12	
advfn	anf	-2.33	71.37	71.82	-1.7	1872366	73.15	70.9										
barchart	anf	-2.33%	71.37	71.82	-1.70	1,872,366	73.15	70.90	73.07	77.65	32.16		30.35	$6.26 b	0.94%	$0.70	+2.09	
barrons	anf			71.82		1.872m	73.15	70.90				89.85 million		$6.52 billion	0.98%	$0.18		
bloomberg	anf	-2.327%	71.370	71.820	-1.700	1,872,366	73.150	70.900		77.65	32.61	87.667mil	29.012	6,256.824mil	0.985	0.175 regular cash	2.460	
boston-com	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
bostonmerchant	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
business-insider	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
chron	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
cio-com	anf	-2.33%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424	34.31	6b	1	0.7		
cnn-money	anf	-2.33%today&rsquo;s change	71.37data as of 4:01pm et	71.82	-1.70	1,872,366	73.15	70.90	73.07				34.3	$6.3b	0.98%			
easystockalterts	anf	-2.37%	71.37	71.82	-1.70	1872366	73.15	70.90	73.07	77.65	32.61		34.31				2.08	
eresearch-fidelity-com	anf	-2.33%	71.3700	71.8200	-1.7000	1,872,366	73.1500	70.9000	73.0700	77.6500	32.6100	87,667,000	35.13	$6.41b	0.96%	$0.175000		
finance-abc7-com	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
finance-abc7chicago-com	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
financial-content	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
finapps-forbes-com	anf	-2.3%	$71.37	71.82	-1.70	1,872,366	73.15	70.90	73.07	77.65	32.61	88 mil	34.2	6 bil	1.0	0.70	2.09	
finviz	anf	-2.33%	71.37			1,872,537			73.07	-8.09%	121.95%	87.67m	35.30	6.41b		0.70	2.07	
fool	anf	-2.33%	$71.37	$71.82	-1.70	1,872,366	$73.15	$70.90	$73.07	$77.65	$32.61		35.00	$6.26b	2.20%	0.70		
foxbusiness	anf		$71.37		-1.70	1,873,583			$73.07									
google-finance	anf	(-2.33%)	71.37	71.82	-1.70	1.87m	73.15	70.90		77.65	32.61	87.67m	34.49	6.26b	0.98	0.17	2.07	
howthemarketworks	anf	-2.327%	71.37	71.82	-1.7	1,872,366	73.15	70.9	73.07									
hpcwire	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
insidestocks	anf	-2.33%	71.37	71.82	-1.70	1872366	73.15	70.90					price earnings ratio: 29.13					
investopedia	anf	-2.33 %	$71.37	71.82	-1.70				73.07									
investorguide	anf	-2.33%	71.37	71.82	-1.70		73.15	70.99		77.09	29.94		35.38	6.257b			2.065	
marketintellisearch	anf	-2.33 %	$71.37	$71.82	-1.70	1858.70k	$73.15	$70.90	$73.07			87.67m	35.30	6.41b	0.96 %		2.07	
marketwatch	anf	-2.33%	$71.37	open: 71.82	-1.70	1.87m	$73.15	$70.90	$73.07	$77.65	$32.61		34.62	$6.52b	0.98%	0.18	2.06	
minyanville	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
msn-money	anf	-2.33%	71.37	71.82	-1.70	1.87 mil	73.15	70.90	73.07	77.65	32.61	87.67 mil	34.48	6.41 bil	0.96%	0.70	2.08	
nasdaq-com	anf	2.33%	$ 71.37		1.70	1,872,366	$ 73.15	$ 70.90	$ 73.07	$ 77.65	$ 32.61	87,798,000	34.15	$ 6,266,143,260	0.96 %	$0.700000	$ 2.09	
optimum	anf	-2.33%	71.37 ( 4:01 pm edt)	71.82	-1.70	1,872,366	73.15	70.90	73.07	77.65	32.61	87.67m	34.3	6.3b	0.98	0.70	2.08	
paidcontent	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
pc-quote	anf	-2.33%	71.37	71.82	-1.70	1,873,483	73.15	70.9	73.07	77.65	32.61	89,755,186	35.29952	6,405,828,000		0.175		
personal-wealth-biz	anf	-2.33%	71.37	71.82	-1.70	1,873,583	73.15	70.90	73.07	77.09	29.94		35.38		0.96	0.70	2.065	
predictwallstreet	anf	-2.33%	71.37		-1.70	1,872,366												
raymond-james	anf	-2.33	71.37	71.82	-1.70	1,872,366	73.15	70.90	71.37	77.65	32.61		33.51				2.13	
renewable-energy-world	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
screamingmedia	anf	-2.33%	$	open: 71.82	-1.70	1,117	$73.09	$70.90	$73.07	$77.65	$32.61		34.62	$6.52b	0.98%	0.18	2.06	
scroli	anf	-2.33%	anf 71.37	71.82	-1.70	1,612,599	73.15	70.90	73.07	77.65	32.61		34.49				2.07	
simple-stock-quotes	anf	-2.33%	last trade: 71.37		change: -1.700								p/e ratio: 35.38					
smartmoney	anf	(-2.33%)	71.37	$71.82	-1.70	1,872,366	$73.15	$70.90	$73.07	$77.65	$32.61			6,405,900	0.96%	$0.18		
stocknod	anf	-2.327%	71.37 usd	71.82	-1.700	1,872,366	73.15	70.90	73.07	76.76	32.61	87,667,424						
stockpickr	anf	-2.33%	$71.37 -1.70 | -2.33%	71.73	-1.70	1.87m	73.15	70.90	73.07	77.65	32.61							
stocksmart	anf	%	$74.29	58.02		122,187	75.86	74.1901										
stocktwits	anf	-2.34%	71.36		-1.71													
streetinsider-com	anf	2.33%	71.37	$71.82	-1.7	1,872,366	$73.15	$70.90	$73.07	$77.65	$32.61		34.31				$2.08	
thecramerreport	anf		71.37	71.82	-1.70	1872366	73.15	70.90										
thestree	anf	-2.33%	$71.37	71.73	-1.7	1872366	73.15	70.9	73.07	-77.65	32.61	8.7667424e7		6.518949649e9				
tickerspy	anf	-2.33%	$71.37	71.82	-1.70	1,872,366	73.15	70.90	73.07	77.65	32.61		35.3	6.3b	0.96%	$0.17		
tmx-quotemedia	anf	-2.33%	71.370	71.820	-1.700	1,873,583	73.150	70.900	73.070	77.650	32.610	87,667,424	35.00	6,256,824,051	0.958	0.175 usd	2.09	
updown	anf	-2.33%	$71.37	$71.82	-$1.70	1,872,366	$73.15	$70.90	$73.07	$77.65	$32.61	87.22b	34.28	$6.40b			2.13	
wallstreetsurvivor	anf	-2.33%	71.37	71.82	-1.70	1,872,366	73.15	70.90		77.65	33.97		35.00	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	2.33%	71.37	71.82	1.70	1,872,537	73.04	70.90	73.07	77.65	32.61		34.56	6.26b	1.00%	0.70	2.07	
ycharts-com	anf	-2.34%	71.36		-1.71					77.65	32.61		34.31	6.26b	1.02%		2.08	
zacks	anf	(-2.33%)	71.37		-1.70	vol.  1,872,366	73.15	70.90		77.65	32.61		29.82	6.41 b	0.96	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	1.36	+0.00	2500	12.68	12.68	12.68	13.12	5.97						0.00	
finance-abc7-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
fool	sbp																	
foxbusiness	sbp		$12.68		-0.01	20,878			$12.69									
google-finance	sbp																	
howthemarketworks	sbp																	
hpcwire	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.63	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-1.39 %	$19.21	$19.25	-0.27	16.40k	$19.39	$19.00	$19.48						%			
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	$1.36		2,500	$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	12.650	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	-1.69	30.76	30.73	-0.53	1139553	30.94	29.795										
barchart	get	-1.69%	30.76	30.73	-0.53	1,139,553	30.94	29.80	31.29	38.22	23.67		0.00	$1.48 b			-1.88	
barrons	get	1.69%	30.76	30.73	-0.53	1.137m	30.94	29.795				47.26 million		$1.54 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	-1.694%	30.760	30.730	-0.530	1,139,553	30.940	29.795		38.22	23.67	48.360mil		1,487.560mil			-1.400	
boston-com	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
bostonmerchant	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
business-insider	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
chron	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
cio-com	get	-1.69%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210		1b				
cnn-money	get	-1.69%	30.76	30.73	-0.53	1,139,553	30.94	29.80	31.29				nm	$1.5b				
easystockalterts	get	-1.72%	30.76	30.73	-0.53	1139553	30.94	29.80	31.29	38.22	23.47						-1.94	
eresearch-fidelity-com	get	-1.69%	30.7600	30.7300	-0.5300	1,139,553	30.9400	29.7950	31.2900	38.2200	23.6700	48,360,000	nm	$1.51b				
finance-abc7-com	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
finance-abc7chicago-com	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
financial-content	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
finapps-forbes-com	get	-1.7%	$30.76	30.73	-0.53	1,139,553	30.94	29.80	31.29	38.22	23.67	48 mil		1 bil	0.0	0.00	-1.88	
finviz	get	-1.69%	30.76			1,139,553			31.29	-19.52%	29.95%	48.36m		1.49b			-1.95	
fool	get	-1.69%	$30.76	$30.73	-0.53	1,139,553	$30.94	$29.80	$31.29	$38.22	$23.67		0.00	$1.49b				
foxbusiness	get		$30.76		-0.53	1,140,825			$31.29									
google-finance	get	(-1.69%)	30.76	30.73	-0.53	1.14m	30.94	29.80		38.22	23.67	48.36m		1.49b			-1.95	
howthemarketworks	get	-1.694%	30.76	30.73	-0.53	1,136,565	30.94	29.795	31.29									
hpcwire	get	-1.694%	30.76 usd	30.73	-0.5300	1,140,825	30.94	29.80	31.29	38.22	23.67	48,360,210						
insidestocks	get	-1.69%	30.76	30.73	-0.53	1136565	30.94	29.80										
investopedia	get	-1.69 %	$30.76	30.73	-0.53				31.29									
investorguide	get	-1.69%	30.76	30.73	-0.53		30.94	29.795		38.22	20.87			1.488b			-1.873	
marketintellisearch	get	-1.69 %	$30.76	$0.00	-0.53	1123.40k	$30.94	$29.80	$31.29			48.36m	0.00	1.51b	0.0 %		-1.95	
marketwatch	get	-1.69%	$30.76	open: 30.73	-0.53	4,360	$30.94	$29.80	$31.29	$38.22	$23.67			$1.54b				
minyanville	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
msn-money	get	-1.69%	30.76	30.73	-0.53	1.14 mil	30.94	29.80	31.29	38.22	23.67	48.36 mil	-15.77	1.51 bil			-1.88	
nasdaq-com	get	1.69%	$ 30.76		0.53	1,139,553	$ 30.94	$ 29.795	$ 31.29	$ 38.22	$ 23.67	48,360,000		$ 1,487,553,600			$ -1.88	
optimum	get	-1.69%	30.76 ( 4:15 pm edt)	30.73	-0.53	1,139,553	30.94	29.80	31.29	38.22	23.47	48.36m		1.5b			-1.94	
paidcontent	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
pc-quote	get	-1.69%	30.76	30.73	-0.53	1,139,553	30.94	29.795	31.29	38.22	23.67	49,193,251	-16.04615	1,513,184,000				
personal-wealth-biz	get	-1.69%	30.76	30.73	-0.53	1,140,825	30.94	29.795	31.29	38.22	20.87					0.00	-1.873	
predictwallstreet	get	-1.69%	30.76		-0.53	1,139,553												
raymond-james	get	-1.69	30.76	30.73	-0.53	1,139,553	30.94	29.80	30.76	38.22	23.67						-1.94	
renewable-energy-world	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
screamingmedia	get	-1.69%	$	open: 30.73	-0.53	3,088	$30.94	$29.80	$31.29	$38.22	$23.67			$1.54b				
scroli	get	%	get			0												
simple-stock-quotes	get	-1.69%	last trade: 30.76		change: -0.530													
smartmoney	get	(-1.69%)	30.76	$30.73	-0.53	1,139,553	$30.94	$29.80	$31.29	$38.22	$23.67			1,513,200	0.00%	$0.20		
stocknod	get	-1.694%	30.76 usd	30.73	-0.5300	1,139,553	30.94	29.80	31.29	38.22	23.67	48,360,210						
stockpickr	get	-1.69%	$30.76 -0.53 | -1.69%	30.73	-0.53	1.14m	30.94	29.80	31.29	38.22	23.67							
stocksmart	get	%	$31.26	36.08		39,662	31.97	31.11										
stocktwits	get	-1.49%	28.50		-0.43													
streetinsider-com	get	1.69%	30.76	$30.73	-0.53	1,139,553	$30.94	$29.80	$31.29	$38.22	$23.47						$-1.94	
thecramerreport	get		30.76		-0.53	1139553	30.94	29.795										
thestree	get	-1.69%	$30.76	30.73	-0.53	1139553	30.94	29.8	31.29	-38.22	23.67	4.836021e7		1.542690699e9				
tickerspy	get	-1.69%	$30.76	30.73	-0.53	1,139,553	30.94	29.80	31.29	38.22	23.67		-16.0	1.5b	0.00%	$0.00		
tmx-quotemedia	get	-1.69%	30.760	30.730	-0.530	1,140,825	30.940	29.795	31.290	38.220	23.670	48,360,210		1,487,560,060			-1.88	
updown	get	-1.69%	$30.76	$30.73	-$0.53	1,136,465	$30.94	$29.80	$31.29	$38.22	$23.67	48.36b		$1.51b			-1.88	
wallstreetsurvivor	get	-1.69%	30.76	30.73	-0.53	1,136,565	30.94	29.80		38.22	25.39			$2b			-1.89	
yahoo-finance	get	1.69%	30.76		0.53	1,139,553	30.94	29.80	31.29	38.22	23.67			1.49b			-1.87	
ycharts-com	get	-1.66%	30.77		-0.52					38.22	23.67			1.48b	0.00%		-1.89	
zacks	get	(-1.69%)	30.76		-0.53	vol.  1,139,553	30.94	29.80		38.22	23.47			1.51 b	0.00	0.00	-.59	
advfn	gild	-2.76	41.27	42.08	-1.17	6699023	42.15	41.13										
barchart	gild	-2.76%	41.27	42.08	-1.17	6,267,219	42.15	41.13	42.44	42.93	31.73		12.63	$32.73 b			+3.18	
barrons	gild	2.76%	41.27	42.08	-1.17	6.698m	42.15	41.13				873.40 million		$33.60 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	-2.757%	41.270	42.080	-1.170	6,698,923	42.150	41.130		42.93	31.73	787.054mil	12.506	32,481.730mil			3.300	
boston-com	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365						
bostonmerchant	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365						
business-insider	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365						
chron	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365						
cio-com	gild	-2.76%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365	12.94	32b				
cnn-money	gild	-2.76%	41.27	42.08	-1.17	6,698,423	42.15	41.13	42.44				12.9	$32.5b				
easystockalterts	gild	-2.78%	41.27	42.08	-1.17	6697523	42.15	41.13	42.44	42.93	31.73		12.94				3.19	
eresearch-fidelity-com	gild	-2.76%	41.2700	42.0800	-1.1700	6,698,923	42.1500	41.1300	42.4400	42.9300	31.7300	787,054,000	13.35	$33.40b				
finance-abc7-com	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
financial-content	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
finapps-forbes-com	gild	-2.8%	$41.27	42.08	-1.17	6,698,723	42.15	41.13	42.44	42.93	31.73	787 mil	13.0	32 bil	0.0	0.00	3.18	
finviz	gild	-2.76%	41.27			6,698,223			42.44	-3.87%	30.07%	787.05m	13.30	33.40b			3.19	
fool	gild	-2.62%	$41.33	$42.08	-1.11	5,654,691	$42.15	$41.13	$42.44	$42.93	$31.73		13.30	$32.53b				
foxbusiness	gild		$41.27		-1.17	6,703,016			$42.44									
google-finance	gild	(-2.76%)	41.27	42.08	-1.17	6.70m	42.15	41.13		42.93	31.73	787.05m	12.92	32.48b			3.19	
howthemarketworks	gild	-2.757%	41.27	42.08	-1.17	6,697,523	42.15	41.13	42.44									
hpcwire	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,723	42.15	41.13	42.44	42.93	31.73	787,054,365						
insidestocks	gild	-2.76%	41.27	42.08	-1.17	5993674	42.15	41.13					price earnings ratio: 11.56					
investopedia	gild	-2.76 %	$41.27	42.08	-1.17				42.44									
investorguide	gild	-2.73%	41.28	42.12	-1.16		42.15	41.13		42.93	31.73		13.30	32.490b			3.192	
marketintellisearch	gild	-2.73 %	$41.28	$42.08	-1.16	6623.70k	$42.15	$41.13	$42.44			787.05m	13.30	33.40b	0.0 %		3.19	
marketwatch	gild	-2.76%	$41.26	open: 42.08	-1.17	5,740	$42.15	$41.13	$42.44	$42.93	$31.73		12.42	$33.60b			3.32	
minyanville	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
msn-money	gild	-2.76%	41.27	42.08	-1.17	6.7 mil	42.15	41.13	42.44	42.93	31.73	787.05 mil	12.90	33.4 bil			3.20	
nasdaq-com	gild	2.76%	$ 41.27	$ 42.08	1.17	6,698,723	$ 42.15	$ 41.13	$ 42.44	$ 42.93	$ 31.73	787,054,000	12.98	$ 32,481,718,580			$ 3.18	
optimum	gild	-2.76%	41.27 ( 4:00 pm edt)	42.08	-1.17	6,685,259	42.15	41.13	42.44	42.93	31.73	787.05m	12.9	32.5b			3.19	
paidcontent	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
pc-quote	gild	-2.76%	41.27	42.08	-1.17	6,710,856	42.15	41.13	42.44	42.93	31.73	809,366,852	13.2625	33,402,570,000				
personal-wealth-biz	gild	-2.76%	41.27	42.12	-1.17	6,702,516	42.15	41.13	42.44	42.93	31.73		13.30			0.00	3.192	
predictwallstreet	gild	-2.83%	41.24		-1.20	6,144,632												
raymond-james	gild	-2.76	41.27	42.08	-1.17	6,698,723	42.15	41.13	41.27	42.93	31.73		12.66				3.26	
renewable-energy-world	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
screamingmedia	gild	-2.76%	$	open: 42.08	-1.17	5,740	$42.15	$41.13	$42.44	$42.93	$31.73		12.42	$33.60b			3.32	
scroli	gild	-2.76%	gild 41.27	42.08	-1.17	5,732,415	42.15	41.13	42.44	42.93	31.73		12.92				3.19	
simple-stock-quotes	gild	-2.76%	last trade: 41.27		change: -1.170								p/e ratio: 13.3					
smartmoney	gild	(-2.76%)	41.27	$42.08	-1.17	6,698,723	$42.15	$41.13	$42.44	$42.93	$31.73			33,402,600	0.00%	$0.00		
stocknod	gild	-2.757%	41.27 usd	42.08	-1.170	6,697,523	42.15	41.13	42.44	42.93	31.73	787,054,365						
stockpickr	gild	-2.76%	$41.27 -1.17 | -2.76%	42.08	-1.17	6.70m	42.15	41.13	42.44	42.93	31.73							
stocksmart	gild	%	$41.31	36.19		910,164	41.83	41.29										
stocktwits	gild	-2.73%	41.28		-1.16													
streetinsider-com	gild	2.76%	41.27	$42.08	-1.17	6,697,523	$42.15	$41.13	$42.44	$42.93	$31.73		12.94				$3.19	
thecramerreport	gild		42.44	42.44	-0.25	4762481	42.75	42.185										
thestree	gild	-2.76%	$41.27	42.08	-1.17	6698923	42.15	41.13	42.44	-42.93	31.73	7.87054365e8		3.3599350842e10				
tickerspy	gild	-2.76%	$41.27	42.08	-1.17	6,698,723	42.15	41.13	42.44	42.93	31.73		13.3	33.5b	0.00%	$0.00		
tmx-quotemedia	gild	-2.76%	41.270	42.080	-1.170	6,702,416	42.150	41.130	42.440	42.930	31.730	787,054,365	13.30	32,481,733,644			3.19	
updown	gild	-2.76%	$41.27	$42.08	-$1.17	6,698,423	$42.15	$41.13	$42.44	$42.93	$31.73	787.05b	13.05	$33.40b			3.25	
wallstreetsurvivor	gild	-2.76%	41.27	42.08	-1.17	6,697,523	42.15	41.13		42.93	31.76		13.30	$33b			3.32	
yahoo-finance	gild	2.76%	41.27	42.12	1.17	6,698,223	42.15	41.13	42.44	42.93	31.73		12.93	32.48b			3.19	
ycharts-com	gild	-2.71%	41.28		-1.15					42.93	31.73		12.90	32.73b	0.00%		3.20	
zacks	gild	(-2.76%)	41.27		-1.17	vol.  6,698,923	42.15	41.13		42.93	31.73		12.56	33.40 b	0.00	0.00	3.38	
advfn	mcy	-0.91	39.25	39.23	-0.36	80548	39.37	39.16										
barchart	mcy	-0.91%	39.25	39.23	-0.36	80,548	39.37	39.16	39.61	43.13	35.72		20.32	$2.15 b	6.03%	$2.40	+2.73	
barrons	mcy	0.91%	39.25	39.23	-0.36	77,675	39.37	39.16				54.83 million		$2.18 billion	6.11%	$0.6		
bloomberg	mcy	-0.909%	39.250	39.230	-0.360	80,548	39.370	39.160		45.08	37.29	54.818mil	20.026	2,151.594mil	6.092	0.600 regular cash	1.960	
boston-com	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
bostonmerchant	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
business-insider	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
chron	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
cio-com	mcy	-0.91%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677	14.43	2b	6.1	2.4		
cnn-money	mcy	-0.91%	39.25	39.23	-0.36	77,675	39.37	39.16	39.61				14.4	$2.2b	6.11%			
easystockalterts	mcy	-0.92%	39.25	39.23	-0.36	80548	39.37	39.16	39.61	45.08	37.29		14.43				2.72	
eresearch-fidelity-com	mcy	-0.91%	39.2500	39.2300	-0.3600	80,548	39.3700	39.1600	39.6100	45.0800	37.2900	54,818,000	14.56	$2.17b	6.06%	$0.600000		
finance-abc7-com	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
financial-content	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	-0.9%	$39.25	39.23	-0.36	80,548	39.37	39.16	39.61	45.08	37.29	55 mil	14.4	2 bil	6.1	2.40	2.72	
finviz	mcy	-0.91%	39.25			77,675			39.61	-8.99%	9.88%	54.82m	14.56	2.17b		2.40	2.72	
fool	mcy	-0.91%	$39.25	$39.23	-0.36	80,548	$39.37	$39.16	$39.61	$45.08	$37.29		14.60	$2.15b	6.20%	2.40		
foxbusiness	mcy		$39.25		-0.36	80,548			$39.61									
google-finance	mcy	(-0.91%)	39.25	39.23	-0.36	80,548.00	39.37	39.16		45.08	37.29	54.82m	14.42	2.15b	6.11	0.60	2.72	
howthemarketworks	mcy	-0.909%	39.25	39.23	-0.36	77,675	39.37	39.16	39.61									
hpcwire	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
insidestocks	mcy	-0.91%	39.25	39.23	-0.36	77675	39.37	39.16					price earnings ratio: 20.03					
investopedia	mcy	-0.91 %	$39.25	39.23	-0.36				39.61									
investorguide	mcy	-0.91%	39.25		-0.36		39.33			45.08	37.29		14.56	2.152b			2.72	
marketintellisearch	mcy	-0.91 %	$39.25	$0.00	-0.36	71.30k	$39.37	$39.16	$39.61			54.82m	14.56	2.17b	6.06 %		2.72	
marketwatch	mcy	-0.91%	$39.25	open: 39.23	-0.36	3,243	$39.37	$39.16	$39.61	$45.08	$37.29			$2.18b	6.11%	0.60		
minyanville	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
msn-money	mcy	-0.91%	39.25	39.23	-0.36	80,548	39.37	39.16	39.61	45.08	37.29	54.82 mil	14.43	2.17 bil	6.06%	2.40	2.72	
nasdaq-com	mcy	0.91%	$ 39.25		0.36	80,548	$ 39.37	$ 39.16	$ 39.61	$ 45.08	$ 37.29	54,818,000	14.38	$ 2,151,606,500	6.06 %	$2.400000	$ 2.73	
optimum	mcy	-0.91%	39.25 ( 4:15 pm edt)	39.23	-0.36	80,548	39.37	39.16	39.61	45.08	37.29	54.82m	14.4	2.2b	6.11	2.40	2.72	
paidcontent	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
pc-quote	mcy	-0.91%	39.25	39.23	-0.36	80,548	39.37	39.16	39.61	45.08	37.29	55,320,790	14.5625	2,171,341,000		0.6		
personal-wealth-biz	mcy	-0.91%	39.25		-0.36	80,548	39.37	39.16	39.61	45.08	37.29		14.56		6.01	2.38	2.72	
predictwallstreet	mcy	-0.91%	39.25		-0.36	80,548												
raymond-james	mcy	-0.91	39.25	39.23	-0.36	80,548	39.37	39.16	39.25	45.08	37.29		14.38				2.73	
renewable-energy-world	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
screamingmedia	mcy	-0.91%	$	open: 39.23	-0.36	3,243	$39.37	$39.16	$39.61	$45.08	$37.29			$2.18b	6.11%	0.60		
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	-0.91%	last trade: 39.25		change: -0.360								p/e ratio: 14.56					
smartmoney	mcy	(-0.91%)	39.25	$39.23	-0.36	80,548	$39.37	$39.16	$39.61	$45.08	$37.29			2,171,300	6.06%	$0.60		
stocknod	mcy	-0.9089%	39.25 usd	39.23	-0.3600	80,548	39.37	39.16	39.61	45.08	37.29	54,817,677						
stockpickr	mcy	-0.91%	$39.25 -0.36 | -0.91%	39.23	-0.36	80.55k	39.37	39.16	39.61	45.08	37.29							
stocksmart	mcy	%	$40.5	43.08		30,051	41.68	40.5										
stocktwits	mcy	-0.93%	39.24		-0.37													
streetinsider-com	mcy	0.91%	39.25	$39.23	-0.36	80,548	$39.37	$39.16	$39.61	$45.08	$37.29		14.43				$2.72	
thecramerreport	mcy		39.25		-0.36	80548	39.37	39.16										
thestree	mcy	-0.91%	$39.25	39.23	-0.36	80548	39.37	39.16	39.61	-45.08	37.29	5.4817677e7		2.182839898e9				
tickerspy	mcy	-0.91%	$39.25	39.23	-0.36	80,548	39.37	39.16	39.61	45.08	37.29		14.6	2.1b	6.06%	$0.60		
tmx-quotemedia	mcy	-0.91%	39.250	39.230	-0.360	80,548	39.370	39.160	39.610	45.080	37.290	54,817,677	14.60	2,151,593,822	6.059	0.600 usd	2.72	
updown	mcy	-0.91%	$39.25	$39.23	-$0.36	77,305	$39.37	$39.16	$39.61	$45.08	$37.29	54.81b	14.54	$2.17b			2.72	
wallstreetsurvivor	mcy	-0.91%	39.25	39.23	-0.36	77,675	39.37	39.16		45.08	37.29		14.60	$2b	6.10%	2.37 -	2.78	
yahoo-finance	mcy	0.91%	39.25	39.23	0.36	80,548	39.37	39.16	39.61	45.08	37.29		14.43	2.15b	6.10%	2.40	2.72	
ycharts-com	mcy	-0.93%	39.24		-0.37					45.08	37.29		14.43	2.15b	6.06%		2.72	
zacks	mcy	(-0.91%)	39.25		-0.36	vol.  80,548	39.37	39.16		45.08	37.29		20.21	2.17 b	6.06	2.40	1.96	
advfn	wgo	-6.14	8.87	9.29	-0.58	454230	9.34	8.85										
barchart	wgo	-6.14%	8.87	9.29	-0.58	454,230	9.34	8.85	9.45	16.60	8.10		22.30	$258.29 m			+0.45	
barrons	wgo	6.14%	8.87	9.29	-0.58	450,997	9.34	8.85				29.10 million		$281.66 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	-6.138%	8.870	9.290	-0.580	454,230	9.340	8.850		16.60	8.10	29.127mil	20.159	258.356mil			0.440	
boston-com	wgo	-6.138%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956						
bostonmerchant	wgo	-6.138%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956						
business-insider	wgo	-6.138%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956						
chron	wgo	-6.138%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956						
cio-com	wgo	-6.14%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956	19.71	258m				
cnn-money	wgo	-6.14%today&rsquo;s change	8.87data as of 4:03pm et	9.29	-0.58	450,997	9.34	8.85	9.45				19.7	$258.4m				
easystockalterts	wgo	-6.24%	8.87	9.29	-0.58	454230	9.34	8.85	9.45	16.60	8.10		19.71				0.45	
eresearch-fidelity-com	wgo	-6.14%	8.8700	9.2900	-0.5800	454,230	9.3400	8.8500	9.4500	16.6000	8.1000	29,127,000	21.00	$275.25m				
finance-abc7-com	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
finance-abc7chicago-com	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
financial-content	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
finapps-forbes-com	wgo	-6.1%	$8.87	9.29	-0.58	450,997	9.34	8.85	9.45	16.60	8.10	29 mil	19.7	258 mil	0.0	0.00	0.45	
finviz	wgo	-6.14%	8.87			450,997			9.45	-46.57%	9.51%	29.13m	21.00	275.28m			0.45	
fool	wgo	-6.14%	$8.87	$9.29	-0.58	450,997	$9.34	$8.85	$9.45	$16.60	$8.10		21.00	$258.36m	7.10%	0.48		
foxbusiness	wgo		$8.87		-0.58	454,230			$9.45									
google-finance	wgo	(-6.14%)	8.87	9.29	-0.58	450,997.00	9.34	8.85		16.60	8.10	29.13m	19.58	258.36m			0.45	
howthemarketworks	wgo	-6.138%	8.87	9.29	-0.58	450,997	9.34	8.85	9.45									
hpcwire	wgo	-6.138%	8.870 usd	9.290	-0.5800	454,230	9.340	8.850	9.450	16.60	8.100	29,126,956						
insidestocks	wgo	-6.14%	8.87	9.29	-0.58	450997	9.34	8.85					price earnings ratio: 19.71					
investopedia	wgo	-6.14 %	$8.87	9.29	-0.58				9.45									
investorguide	wgo	-6.03%	8.88	9.29	-0.57		9.34	8.93		16.60	8.10		21.00	258.6m			0.45	
marketintellisearch	wgo	-6.14 %	$8.87	$9.29	-0.58	438.80k	$9.34	$8.85	$9.45			29.13m	21.00	0.28b	0.0 %		0.45	
marketwatch	wgo	-6.14%	$8.87	open: 9.29	-0.58	3,233	$9.34	$8.85	$9.45	$16.60	$8.10		19.61	$281.66m			0.45	
minyanville	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
msn-money	wgo	-6.14%	8.87	9.29	-0.58	450,997	9.34	8.85	9.45	16.60	8.10	29.13 mil	19.71	275.25 mil			0.45	
nasdaq-com	wgo	6.14%	$ 8.87		0.58	450,997	$ 9.34	$ 8.85	$ 9.45	$ 16.60	$ 8.10	29,127,000	19.71	$ 258,356,490	5.08 %	$0.480000	$ 0.45	
optimum	wgo	-6.14%	8.87 ( 4:03 pm edt)	9.29	-0.58	450,997	9.34	8.85	9.45	16.60	8.10	29.13m	19.7	258.4m	5.41	0.48	0.45	
paidcontent	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
pc-quote	wgo	-6.14%	8.87	9.29	-0.58	454,230	9.34	8.85	9.45	16.60	8.10	31,031,590	21.0	275,250,000		0.12		
personal-wealth-biz	wgo	-6.14%	8.87	9.29	-0.58	454,230	9.34	8.85	9.45	16.60	8.10		21.00			0.00	0.45	
predictwallstreet	wgo	-6.14%	8.87		-0.58	450,997												
raymond-james	wgo	-6.14	8.87	9.29	-0.58	450,997	9.34	8.85	8.87	16.60	8.10		19.71				0.45	
renewable-energy-world	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
screamingmedia	wgo	-6.14%	$	open: 9.29	-0.58	4,481	$9.34	$8.85	$9.45	$16.60	$8.10		19.61	$281.66m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	-6.14%	last trade: 8.87		change: -0.580								p/e ratio: 21.0					
smartmoney	wgo	(-6.14%)	8.87	$9.29	-0.58	450,997	$9.34	$8.85	$9.45	$16.60	$8.10			275,300	0.00%	$0.12		
stocknod	wgo	-6.138%	8.870 usd	9.290	-0.5800	450,997	9.340	8.850	9.450	16.60	8.100	29,126,956						
stockpickr	wgo	-6.14%	$8.87 -0.58 | -6.14%	9.29	-0.58	451.00k	9.34	8.85	9.45	16.60	8.10							
stocksmart	wgo	%	$10.96	15.01		22,190	11.33	10.95										
stocktwits	wgo	-6.14%	8.87		-0.58													
streetinsider-com	wgo	6.14%	8.87	$9.29	-0.58	454,230	$9.34	$8.85	$9.45	$16.60	$8.10		19.71				$0.45	
thecramerreport	wgo		9.45	9.62	-0.36	326549	9.64	9.24										
thestree	wgo	-6.14%	$8.87	9.29	-0.58	450997	9.34	8.85	9.45	-16.6	8.1	2.9126956e7		2.85735438e8				
tickerspy	wgo	-6.14%	$8.87	9.29	-0.58	450,997	9.34	8.85	9.45	16.60	8.10		21.0	275.2m	0.00%	$0.12		
tmx-quotemedia	wgo	-6.14%	8.870	9.290	-0.580	454,230	9.340	8.850	9.450	16.600	8.100	29,126,956	21.00	258,356,100			0.45	
updown	wgo	-6.14%	$8.87	$9.29	-$0.58	450,997	$9.34	$8.85	$9.45	$16.60	$8.10	29.12b	20.86	$275m			0.45	
wallstreetsurvivor	wgo	-6.14%	8.87	9.29	-0.58	450,997	9.34	8.85		16.60	8.10		21.00	$275m			0.35	
yahoo-finance	wgo	6.14%	8.87	9.29	0.58	450,997	9.34	8.85	9.45	16.60	8.10		19.71	258.35m			0.45	
ycharts-com	wgo	-6.14%	8.87		-0.58					16.60	8.10		19.71	258.29m	0.00%		0.45	
zacks	wgo	(-6.14%)	8.87		-0.58	vol.  450,997	9.34	8.85		16.60	8.10		21.48	275.20 m	0.00	0.00	.44	
advfn	pccc	0.36	8.45	8.33	0.03	43794	8.5	8.24										
barchart	pccc	+0.36%	8.45	8.31	+0.03	45,233	8.50	8.24	8.42	9.91	5.80		9.10	$227.39 m			+0.93	
barrons	pccc	0.36%	8.45	8.33	+0.03	43,794	8.50	8.24				27.05 million		$227.53 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	0.356%	8.450	8.330	0.030	43,794	8.500	8.240		9.91	5.80	26.895mil	9.086	227.261mil			0.930	
boston-com	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
bostonmerchant	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
business-insider	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
chron	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
cio-com	pccc	+0.36%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774	9.086	227m				
cnn-money	pccc	+0.36%	8.45	8.33	+0.03	43,794	8.50	8.24	8.42				9.1	$227.4m				
easystockalterts	pccc	0.36%	8.45	8.33	+0.03	43794	8.50	8.24	8.42	9.91	5.80		9.09				0.93	
eresearch-fidelity-com	pccc	0.36%	8.4500	8.3300	0.0300	43,794	8.5000	8.2400	8.4200	9.9100	5.8000	26,895,000	9.05	$226.46m				
finance-abc7-com	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
finance-abc7chicago-com	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
financial-content	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
finapps-forbes-com	pccc	0.4%	$8.45	8.33	0.03	43,794	8.50	8.24	8.42	9.91	5.80	27 mil	9.1	227 mil	0.0	0.00	0.93	
finviz	pccc	0.36%	8.45			43,794			8.42	-14.73%	45.69%	26.89m	9.09	227.22m			0.93	
fool	pccc	+0.36%	$8.45	$8.33	0.03	43,794	$8.50	$8.24	$8.42	$9.91	$5.80		9.10	$227.26m				
foxbusiness	pccc		$8.45		+0.03	44,126			$8.42									
google-finance	pccc	(0.36%)	8.45	8.33	+0.03	43,794.00	8.50	8.24		9.91	5.80	26.89m	9.11	227.26m			0.93	
howthemarketworks	pccc	0.356%	8.45	8.33	0.03	43,027	8.5	8.24	8.42									
hpcwire	pccc	+0.3563%	8.450 usd	8.330	+0.0300	44,126	8.500	8.240	8.420	9.910	5.800	26,894,774						
insidestocks	pccc	+0.36%	8.45	8.31	+0.03	43794	8.50	8.24					price earnings ratio: 9.09					
investopedia	pccc	+0.36 %	$8.45	8.33	+0.03				8.42									
investorguide	pccc	+0.36%	8.45	8.33	+0.03		8.50	8.24		9.91	5.75		9.04	227.3m			0.931	
marketintellisearch	pccc	0.36 %	$8.45	$8.33	0.03	42.20k	$8.50	$8.24	$8.42			26.89m	9.05	0.23b	0.0 %		0.93	
marketwatch	pccc	+0.36%	$8.45	open: 8.33	+0.03	1,199	$8.50	$8.24	$8.42	$9.91	$5.80		9.11	$227.53m			0.93	
minyanville	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
msn-money	pccc	+0.36%	8.45	8.33	+0.03	43,794	8.50	8.24	8.42	9.91	5.80	26.89 mil	9.09	226.45 mil			0.93	
nasdaq-com	pccc	0.36%	$ 8.45	$ 8.33	0.03	43,794	$ 8.50	$ 8.24	$ 8.42	$ 9.91	$ 5.80	26,895,000	9.09	$ 227,262,750			$ 0.93	
optimum	pccc	+0.36%	8.45 ( 4:30 pm edt)	8.33	+0.03	43,794	8.50	8.24	8.42	9.91	5.80	26.89m	9.1	227.3m			0.93	
paidcontent	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
pc-quote	pccc	0.36%	8.45	8.33	0.03	43,794	8.5	8.24	8.42	9.91	5.80	26,799,515	9.05376	226,456,000				
personal-wealth-biz	pccc	+0.36%	8.45	8.33		44,126	8.50	8.24	8.42	9.91	5.75		9.04			0.00	0.931	
predictwallstreet	pccc	+0.36%	8.45		+0.03	43,794												
raymond-james	pccc	0.36	8.45	8.33	0.03	43,794	8.50	8.24	8.45	9.91	5.80		8.99				0.94	
renewable-energy-world	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
screamingmedia	pccc	+0.36%	$	open: 8.33	+0.03	867	$8.50	$8.24	$8.42	$9.91	$5.80		9.11	$227.53m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+0.36%	last trade: 8.45		change: 0.030								p/e ratio: 9.04					
smartmoney	pccc	(0.36%)	8.45	$8.33	0.03	43,794	$8.50	$8.24	$8.42	$9.91	$5.80			226,700	0.00%	$0.00		
stocknod	pccc	+0.3563%	8.450 usd	8.330	+0.0300	43,794	8.500	8.240	8.420	9.910	5.800	26,894,774						
stockpickr	pccc	0.36%	$8.45 0.03 | 0.36%	8.33	0.03	43.79k	8.50	8.24	8.42	9.91	5.80							
stocksmart	pccc	%	$8.55	8.89		271	8.67	8.55										
stocktwits	pccc	0.71%	8.48		+0.06													
streetinsider-com	pccc	0.36%	8.45	$8.33	+0.03	43,794	$8.50	$8.24	$8.42	$9.91	$5.80		9.09				$0.93	
thecramerreport	pccc		8.45	8.33	+0.03	43794	8.50	8.24										
thestree	pccc	0.36%	$8.45	8.33	0.03	43794	8.5	8.24	8.42	-9.91	5.8	2.6894774e7		2.27529788e8				
tickerspy	pccc	0.36%	$8.45	8.33	+0.03	43,794	8.50	8.24	8.42	9.91	5.80		9.1	224.8m	0.00%	$0.00		
tmx-quotemedia	pccc	0.36%	8.450	8.330	0.030	44,126	8.500	8.240	8.420	9.910	5.800	26,894,774	9.10	227,260,840			0.93	
updown	pccc	0.36%	$8.45	$8.33	$0.03	42,927	$8.50	$8.24	$8.42	$9.91	$5.80	26.89b	9.07	$227m			0.93	
wallstreetsurvivor	pccc	0.36%	8.45	8.33	0.03	43,027	8.50	8.24		9.91	6.17		9.10	$227m			0.85	
yahoo-finance	pccc	0.36%	8.45	8.33	0.03	43,794	8.50	8.24	8.42	9.91	5.80		9.08	227.25m			0.93	
ycharts-com	pccc	+0.59%	8.48		+0.05					9.91	5.80		9.12	228.20m	0.00%		0.93	
zacks	pccc	(0.36%)	8.45		0.03	vol.  43,794	8.50	8.24		9.91	5.80		9.05	226.46 m	0.00	0.00	.93	
advfn	mdr	-4.14	20.13	20.66	-0.87	2165708	20.66	19.975										
barchart	mdr	-4.14%	20.13	20.66	-0.87	2,165,708	20.66	19.98	21.00	26.14	11.43		19.33	$4.71 b			+0.90	
barrons	mdr	4.14%	20.13	20.66	-0.87	2.160m	20.66	19.975				235.62 million		$4.94 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	-4.143%	20.130	20.660	-0.870	2,165,708	20.660	19.975		26.14	11.54	234.549mil	15.135	4,721.481mil			1.330	
boston-com	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
bostonmerchant	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
business-insider	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
chron	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
cio-com	mdr	-4.14%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000		5b				
cnn-money	mdr	-4.14%	20.13	20.65	-0.87	2,165,708	20.66	19.98	21.00					$4.5b				
easystockalterts	mdr	-4.21%	20.13	20.66	-0.87	2165708	20.66	19.98	21.00	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	-4.14%	20.1300	20.6600	-0.8700	2,165,708	20.6600	19.9750	21.0000	26.1400	12.1000	234,549,000	19.44	$4.93b				
finance-abc7-com	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
financial-content	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	-4.1%	$20.13	20.66	-0.87	2,165,708	20.66	19.98	21.00	26.14	11.54	235 mil	22.4	5 bil	0.0	0.00	0.90	
finviz	mdr	-4.14%	20.13			2,165,708			21.00	-22.99%	76.25%	234.55m	18.64	4.72b			1.08	
fool	mdr	-4.14%	$20.13	$20.66	-0.87	2,165,708	$20.66	$19.98	$21.00	$26.14	$12.10		22.20	$4.72b				
foxbusiness	mdr		$20.13		-0.87	2,165,708			$21.00									
google-finance	mdr	(-4.14%)	20.13	20.66	-0.87	2.17m	20.66	19.98		26.14	12.10	234.55m	18.69	4.72b			1.08	
howthemarketworks	mdr	-4.143%	20.13	20.66	-0.87	2,160,222	20.66	19.975	21									
hpcwire	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
insidestocks	mdr	-4.14%	20.13	20.66	-0.87	2165700	20.66	19.98					price earnings ratio: 18.99					
investopedia	mdr	-4.14 %	$20.13	20.66	-0.87				21.00									
investorguide	mdr	-4.14%	20.13	20.66	-0.87		20.66	20.00		26.14	12.10		23.49	4.721b			0.894	
marketintellisearch	mdr	-4.14 %	$20.13	$20.66	-0.87	2192.50k	$20.66	$19.98	$21.00			234.55m	18.64	4.72b	0.0 %		1.08	
marketwatch	mdr	-4.14%	$20.07	open: 20.66	-0.87	11,905	$20.66	$19.98	$21.00	$26.14	$11.54		18.98	$4.94b			1.06	
minyanville	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
msn-money	mdr	-4.14%	20.13	20.66	-0.87	2.17 mil	20.66	19.98	21.00	26.14	12.10	234.55 mil	18.81	4.93 bil			0.90	
nasdaq-com	mdr	4.14%	$ 20.13		0.87	2,165,708	$ 20.66	$ 19.975	$ 21	$ 26.14	$ 12.10	234,549,000	22.37	$ 4,721,471,370			$ 0.90	
optimum	mdr	-4.14%	20.13 ( 4:15 pm edt)	20.66	-0.87	2,165,708	20.66	19.98	21.00	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
pc-quote	mdr	-4.14%	20.13	20.66	-0.87	2,165,708	20.66	19.975	21.0	26.14	12.10	244,685,991	19.62617	4,925,529,000				
personal-wealth-biz	mdr	-4.14%	20.13	20.66	-0.87	2,165,708	20.66	19.975	21.00	26.14	12.10		23.49		54.76	11.50	0.894	
predictwallstreet	mdr	-4.14%	20.13		-0.87	1,185,387												
raymond-james	mdr	-4.14	20.13	20.66	-0.87	2,165,708	20.66	19.98	20.13	26.14	11.18		18.47				1.09	
renewable-energy-world	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
screamingmedia	mdr	-4.14%	$	open: 20.66	-0.87	11,905	$20.66	$19.98	$21.00	$26.14	$11.54		18.98	$4.94b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	-4.14%	last trade: 20.13		change: -0.870								p/e ratio: 23.49					
smartmoney	mdr	(-4.14%)	20.13	$20.66	-0.87	2,165,708	$20.66	$19.98	$21.00	$26.14	$12.10			4,925,500	0.00%	$0.05		
stocknod	mdr	-4.143%	20.13 usd	20.66	-0.8700	2,165,708	20.66	19.98	21.00	26.14	12.10	225,744,000						
stockpickr	mdr	-4.14%	$20.13 -0.87 | -4.14%	20.66	-0.87	2.16m	20.66	19.98	21.00	26.14	12.10							
stocksmart	mdr	%	$20.455	20.48		179,425	21.42	20.38										
stocktwits	mdr	-4.14%	20.13		-0.87													
streetinsider-com	mdr	4.14%	20.13	$20.66	-0.87	2,165,708	$20.66	$19.98	$21.00	$26.14	$12.10						$0.00	
thecramerreport	mdr		21.00	20.67	-0.07	3239883	21.03	20.38										
thestree	mdr	-4.14%	$20.13	20.66	-0.87	2164808	20.66	19.98	21.0	-26.14	12.1	2.34549485e8		4.941957649e9				
tickerspy	mdr	-4.14%	$20.13	20.66	-0.87	2,165,708	20.66	19.98	21.00	26.14	12.10		19.6	4.9b	0.00%	$0.00		
tmx-quotemedia	mdr	-4.14%	20.130	20.660	-0.870	2,165,708	20.660	19.975	21.000	26.140	12.100	234,549,485	23.60	4,721,481,133			0.89	
updown	mdr	-4.14%	$20.13	$20.66	-$0.87	2,153,555	$20.66	$19.98	$21.00	$26.14	$11.54	234.54b	23.06	$4.92b			0.91	
wallstreetsurvivor	mdr	-4.14%	20.13	20.66	-0.87	2,160,222	20.66	19.98		26.14	12.10		23.60	$5b			0.85	
yahoo-finance	mdr	4.14%	20.13	20.66	0.87	2,165,708	20.66	19.98	21.00	26.14	12.10		22.52	4.72b			0.89	
ycharts-com	mdr	-4.14%	20.13		-0.87					26.14	12.10		22.62	4.71b	0.00%		0.89	
zacks	mdr	(-4.14%)	20.13		-0.87	vol.  2,165,708	20.66	19.98		26.14	11.54		19.27	4.93 b	0.00	0.00	1.09	
advfn	cr	-2.69	49.56	50.18	-1.37	111898	50.38	49.32										
barchart	cr	-2.69%	49.56	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.30		18.30	$2.90 b	1.8%	$0.92	+2.84	
barrons	cr	2.69%	49.56	50.18	-1.37	111,276	50.38	49.32				59.56 million		$2.98 billion	1.86%	$0.23		
bloomberg	cr	-2.690%	49.560	50.180	-1.370	111,898	50.380	49.320		51.49	29.97	58.347mil	17.763	2,891.665mil	1.857	0.230 regular cash	2.790	
boston-com	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
bostonmerchant	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
business-insider	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
chron	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
cio-com	cr	-2.69%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743	17.39	3b	1.8	0.92		
cnn-money	cr	-2.69%	49.56	50.18	-1.37	111,898	50.38	49.32	50.93				17.4	$2.9b	1.86%			
easystockalterts	cr	-2.73%	49.56	50.18	-1.37	111898	50.38	49.32	50.93	51.49	29.97		17.39				2.85	
eresearch-fidelity-com	cr	-2.69%	49.5600	50.1800	-1.3700	111,898	50.3800	49.3200	50.9300	51.4900	29.9700	58,347,000	17.93	$2.97b	1.81%	$0.230000		
finance-abc7-com	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
finance-abc7chicago-com	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
financial-content	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
finapps-forbes-com	cr	-2.7%	$49.56	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.97	58 mil	17.5	3 bil	1.9	0.92	2.84	
finviz	cr	-2.69%	49.56			111,898			50.93	-3.75%	69.14%	58.35m	17.45	2.89b		0.92	2.84	
fool	cr	-2.69%	$49.56	$50.18	-1.37	111,276	$50.38	$49.32	$50.93	$51.49	$29.97		17.70	$2.89b	2.50%	0.92		
foxbusiness	cr		$49.56		-1.37	111,898			$50.93									
google-finance	cr	(-2.69%)	49.56	50.18	-1.37	111,898.00	50.38	49.32		51.49	29.97	58.35m	17.43	2.89b	1.86	0.23	2.84	
howthemarketworks	cr	-2.69%	49.56	50.18	-1.37	111,276	50.38	49.32	50.93									
hpcwire	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
insidestocks	cr	-2.69%	49.56	50.18	-1.37	111276	50.38	49.32					price earnings ratio: 17.51					
investopedia	cr	-2.69 %	$49.56	50.18	-1.37				50.93									
investorguide	cr	-2.75%	49.53	50.19	-1.40		50.22	49.61		51.15	28.69		17.93	2.890b			2.84	
marketintellisearch	cr	-2.69 %	$49.56	$50.19	-1.37	104.00k	$50.38	$49.32	$50.93			58.35m	17.93	2.97b	1.81 %		2.84	
marketwatch	cr	-2.69%	$49.56	open: 50.18	-1.37	2,607	$50.38	$49.32	$50.93	$51.49	$29.97		17.42	$2.98b	1.86%	0.23	2.84	
minyanville	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
msn-money	cr	-2.69%	49.56	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.97	58.35 mil	17.45	2.97 bil	1.81%	0.92	2.84	
nasdaq-com	cr	2.69%	$ 49.56		1.37	111,898	$ 50.38	$ 49.32	$ 50.93	$ 51.49	$ 29.97	58,347,000	17.45	$ 2,891,677,320	1.81 %	$0.920000	$ 2.84	
optimum	cr	-2.69%	49.56 ( 4:15 pm edt)	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.97	58.35m	17.4	2.9b	1.86	0.92	2.85	
paidcontent	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
pc-quote	cr	-2.69%	49.56	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.97	59,959,903	17.9331	2,971,613,000		0.23		
personal-wealth-biz	cr	-2.69%	49.56	50.19	-1.37	111,898	50.38	49.32	50.93	51.15	28.69		17.93		1.81	0.92	2.84	
predictwallstreet	cr	-2.69%	49.56		-1.37	111,898												
raymond-james	cr	-2.69	49.56	50.18	-1.37	111,898	50.38	49.32	49.56	51.49	29.97		17.15				2.89	
renewable-energy-world	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
screamingmedia	cr	-2.69%	$	open: 50.18	-1.37	2,607	$50.38	$49.32	$50.93	$51.49	$29.97		17.42	$2.98b	1.86%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	-2.69%	last trade: 49.56		change: -1.370								p/e ratio: 17.93					
smartmoney	cr	(-2.69%)	49.56	$50.18	-1.37	111,898	$50.38	$49.32	$50.93	$51.49	$29.97			2,971,600	1.81%	$0.23		
stocknod	cr	-2.690%	49.56 usd	50.18	-1.370	111,898	50.38	49.32	50.93	51.49	29.97	58,346,743						
stockpickr	cr	-2.69%	$49.56 -1.37 | -2.69%	50.18	-1.37	111.90k	50.38	49.32	50.93	51.49	29.97							
stocksmart	cr	%	$47.64	41.16		39,828	49.19	47.61										
stocktwits	cr	-2.71%	49.55		-1.38													
streetinsider-com	cr	2.69%	49.56	$50.18	-1.37	111,898	$50.38	$49.32	$50.93	$51.49	$29.97		17.39				$2.85	
thecramerreport	cr		49.56	50.19	-1.37	111898	50.38	49.32										
thestree	cr	-2.69%	$49.56	50.18	-1.37	111898	50.38	49.32	50.93	-51.49	29.97	5.8346743e7		2.979184698e9				
tickerspy	cr	-2.69%	$49.56	50.18	-1.37	111,898	50.38	49.32	50.93	51.49	29.97		17.9	2.9b	1.81%	$0.23		
tmx-quotemedia	cr	-2.69%	49.560	50.180	-1.370	111,898	50.380	49.320	50.930	51.490	29.970	58,346,743	17.90	2,891,664,583	1.856	0.230 usd	2.85	
updown	cr	-2.69%	$49.56	$50.18	-$1.37	109,291	$50.38	$49.32	$50.93	$51.49	$29.97	58.34b	17.59	$2.97b			2.89	
wallstreetsurvivor	cr	-2.69%	49.56	50.18	-1.37	111,276	50.38	49.32		51.49	32.69		17.90	$3b	1.80%	0.86 -	2.59	
yahoo-finance	cr	2.69%	49.56	50.19	1.37	111,898	50.38	49.32	50.93	51.49	29.97		17.45	2.89b	1.80%	0.92	2.84	
ycharts-com	cr	-2.71%	49.55		-1.38					51.44	29.97		17.45	2.90b	1.95%		2.84	
zacks	cr	(-2.69%)	49.56		-1.37	vol.  111,898	50.38	49.32		51.49	29.97		18.25	2.97 b	1.81	0.92	2.79	
advfn	amt	-0.79	53.06	53.02	-0.42	1880586	53.27	52.89										
barchart	amt	-0.79%	53.06	52.95	-0.42	1,880,586	53.27	52.89	53.48	56.84	43.74		58.35	$21.16 b			+0.92	
barrons	amt	0.79%	53.06	53.02	-0.42	1.872m	53.27	52.89				404.07 million		$21.29 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	-0.785%	53.060	53.020	-0.420	1,880,586	53.270	52.890		56.84	43.74	396.631mil	58.308	21,045.220mil			0.910	
boston-com	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
bostonmerchant	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
business-insider	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
chron	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
cio-com	amt	-0.79%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596	57.67	21b				
cnn-money	amt	-0.79%	53.06	53.02	-0.42	1,880,586	53.27	52.89	53.48				57.7	$21.1b				
easystockalterts	amt	-0.79%	53.06	53.02	-0.42	1880586	53.27	52.89	53.48	56.84	43.74		57.67				0.92	
eresearch-fidelity-com	amt	-0.79%	53.0600	53.0200	-0.4200	1,880,586	53.2700	52.8900	53.4800	56.8399	43.7400	396,631,000	58.13	$21.21b				
finance-abc7-com	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
finance-abc7chicago-com	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
financial-content	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
finapps-forbes-com	amt	-0.8%	$53.06	53.02	-0.42	1,880,586	53.27	52.89	53.48	56.84	43.74	397 mil	57.7	21 bil	0.0	0.00	0.92	
finviz	amt	-0.79%	53.06			1,880,586			53.48	-6.65%	21.31%	396.63m	58.31	21.05b			0.91	
fool	amt	-0.79%	$53.06	$53.02	-0.42	1,880,586	$53.27	$52.89	$53.48	$56.84	$43.74		58.30	$21.05b				
foxbusiness	amt		$53.06		-0.42	1,881,586			$53.48									
google-finance	amt	(-0.79%)	53.06	53.02	-0.42	1.88m	53.27	52.89		56.84	43.74	396.63m	58.09	21.05b			0.91	
howthemarketworks	amt	-0.785%	53.06	53.02	-0.42	1,872,180	53.27	52.89	53.48									
hpcwire	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
insidestocks	amt	-0.79%	53.06	52.95	-0.42	1881500	53.27	52.89					price earnings ratio: 57.67					
investopedia	amt	-0.79 %	$53.06	53.02	-0.42				53.48									
investorguide	amt	-0.77%	53.07	53.02	-0.41		53.23	52.95		56.84	39.82		58.77	21.049b			0.91	
marketintellisearch	amt	-0.79 %	$53.06	$53.02	-0.42	1850.10k	$53.27	$52.89	$53.48			396.63m	58.77	21.21b	0.0 %		0.91	
marketwatch	amt	-0.79%	$53.12	open: 53.02	-0.42	5,580	$53.27	$52.89	$53.48	$56.84	$43.74			$21.29b				
minyanville	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
msn-money	amt	-0.79%	53.06	53.02	-0.42	1.88 mil	53.27	52.89	53.48	56.84	43.74	396.63 mil	58.31	21.21 bil			0.91	
nasdaq-com	amt	0.79%	$ 53.06		0.42	1,880,586	$ 53.27	$ 52.89	$ 53.48	$ 56.8399	$ 43.74	396,631,000	57.67	$ 21,045,240,860			$ 0.92	
optimum	amt	-0.79%	53.06 ( 4:15 pm edt)	53.02	-0.42	1,880,586	53.27	52.89	53.48	56.84	43.74	396.63m	57.7	21.0b			0.92	
paidcontent	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
pc-quote	amt	-0.79%	53.06	53.02	-0.42	1,880,586	53.27	52.89	53.48	56.84	43.74	399,770,562	58.76923	21,211,826,000				
personal-wealth-biz	amt	-0.79%	53.06	53.02	-0.42	1,881,586	53.27	52.89	53.48	56.84	39.82		58.77			0.00	0.91	
predictwallstreet	amt	-0.79%	53.06		-0.42	1,871,780												
raymond-james	amt	-0.79	53.06	53.02	-0.42	1,880,586	53.27	52.89	53.06	56.84	43.74		57.67				0.92	
renewable-energy-world	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
screamingmedia	amt	-0.79%	$	open: 53.02	-0.42	5,580	$53.27	$52.89	$53.48	$56.84	$43.74			$21.29b				
scroli	amt	-0.79%	amt 53.06	53.02	-0.42	1,606,234	53.27	52.89	53.48	56.84	43.74		58.09				0.91	
simple-stock-quotes	amt	-0.79%	last trade: 53.06		change: -0.420								p/e ratio: 58.77					
smartmoney	amt	(-0.79%)	53.06	$53.02	-0.42	1,880,586	$53.27	$52.89	$53.48	$56.84	$43.74			21,211,800	0.00%	$0.00		
stocknod	amt	-0.7853%	53.06 usd	53.02	-0.4200	1,880,586	53.27	52.89	53.48	56.84	43.74	396,630,596						
stockpickr	amt	-0.79%	$53.06 -0.42 | -0.79%	53.02	-0.42	1.88m	53.27	52.89	53.48	56.84	43.74							
stocksmart	amt	%	$54.13	51.43		218,436	55.58	54.09										
stocktwits	amt	-0.79%	53.06		-0.42													
streetinsider-com	amt	0.79%	53.06	$53.02	-0.42	1,880,586	$53.27	$52.89	$53.48	$56.84	$43.74		57.67				$0.92	
thecramerreport	amt		53.48		0.00	0												
thestree	amt	-0.79%	$53.06	53.02	-0.42	1880486	53.27	52.89	53.48	-56.84	43.74	3.96630596e8		2.1291130393e10				
tickerspy	amt	-0.79%	$53.06	53.02	-0.42	1,880,586	53.27	52.89	53.48	56.84	43.74		58.8	21.2b	0.00%	$0.00		
tmx-quotemedia	amt	-0.79%	53.060	53.020	-0.420	1,881,586	53.270	52.890	53.480	56.840	43.740	396,630,596	58.10	21,045,219,424			0.92	
updown	amt	-0.79%	$53.06	$53.02	-$0.42	1,871,153	$53.27	$52.89	$53.48	$56.84	$43.74	396.63b	58.06	$21.21b			0.92	
wallstreetsurvivor	amt	-0.79%	53.06	53.02	-0.42	1,872,180	53.27	52.89		56.84	44.27		58.10	$21b			0.92	
yahoo-finance	amt	0.79%	53.06	53.02	0.42	1,880,586	53.27	52.89	53.48	56.84	43.74		58.31	21.05b			0.91	
ycharts-com	amt	-0.79%	53.06		-0.42					56.84	43.74		58.31	21.16b	0.00%		0.91	
zacks	amt	(-0.79%)	53.06		-0.42	vol.  1,880,586	53.27	52.89		56.84	43.74		58.13	21.21 b	0.00	0.00	.92	
advfn	kft	-0.56	35.51	35.52	-0.2	6891398	35.74	35.35										
barchart	kft	-0.56%	35.51	35.57	-0.20	6,189,579	35.74	35.35	35.71	36.02	27.54		17.53	$62.08 b	3.23%	$1.16	+1.72	
barrons	kft	0.56%	35.51	35.52	-0.20	6.891m	35.74	35.35				1.72 billion		$63.16 billion	3.27%	$0.29		
bloomberg	kft	-0.560%	35.510	35.520	-0.200	6,891,698	35.740	35.350		36.02	28.56	1,757.876mil	17.293	62,316.890mil	3.273	0.290 regular cash	2.050	
boston-com	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
bostonmerchant	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
business-insider	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
chron	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
cio-com	kft	-0.56%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206	20.65	62b	3.2	1.16		
cnn-money	kft	-0.56%today&rsquo;s change	35.51data as of 4:00pm et	35.52	-0.20	6,891,398	35.74	35.35	35.71				20.6	$62.4b	3.27%			
easystockalterts	kft	-0.59%	35.50	35.52	-0.21	6467917	35.74	35.35	35.71	36.02	28.56		20.64				1.72	
eresearch-fidelity-com	kft	-0.56%	35.5100	35.5200	-0.2000	6,891,398	35.7400	35.3500	35.7100	36.0200	28.5550	1,757,876,000	20.76	$62.77b	3.25%	$0.290000		
finance-abc7-com	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
finance-abc7chicago-com	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
financial-content	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
finapps-forbes-com	kft	-0.6%	$35.51	35.52	-0.20	6,892,398	35.74	35.35	35.71	36.02	28.55	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	-0.56%	35.51			6,889,556			35.71	-1.42%	28.88%	1.76b	20.64	62.77b		1.16	1.73	
fool	kft	-0.70%	$35.46	$35.52	-0.25	6,107,747	$35.74	$35.35	$35.71	$36.02	$28.56		20.90	$62.33b	4.10%	1.16		
foxbusiness	kft		$35.51		-0.20	6,891,398			$35.71									
google-finance	kft	(-0.56%)	35.51	35.52	-0.20	6.79m	35.74	35.35		36.02	28.56	1.76b	20.57	62.42b	3.27	0.29	1.73	
howthemarketworks	kft	-0.56%	35.51	35.52	-0.2	6,891,298	35.74	35.35	35.71									
hpcwire	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
insidestocks	kft	-0.70%	35.46	35.57	-0.25	5371476	35.74	35.35					price earnings ratio: 17.30					
investopedia	kft	-0.70 %	$35.46	35.52	-0.25				35.71									
investorguide	kft	-0.59%	35.50	35.52	-0.21		35.68	35.45		35.44	27.59		20.71	62.405b			1.724	
marketintellisearch	kft	-0.56 %	$35.51	$35.52	-0.20	6814.40k	$35.74	$35.35	$35.71			1757.88m	20.64	62.77b	3.25 %		1.73	
marketwatch	kft	-0.56%	$35.52	open: 35.52	-0.20	53,685	$35.74	$35.35	$35.71	$36.02	$24.30		20.59	$63.16b	3.27%	0.29	1.73	
minyanville	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
msn-money	kft	-0.56%	35.51	35.52	-0.20	6.88 mil	35.74	35.35	35.71	36.02	28.56	1.76 bil	20.41	62.77 bil	3.25%	1.16	1.73	
nasdaq-com	kft	0.67%	$ 35.47		0.24	6,161,268	$ 35.74	$ 35.35	$ 35.71	$ 36.02	$ 28.555	1,757,876,000	20.62	$ 62,351,861,720	3.25 %	$1.160000	$ 1.72	
optimum	kft	-0.71%	35.45 ( 3:55 pm edt)	35.52	-0.26	6,115,571	35.74	35.35	35.71	36.02	28.55	1.76b	20.6	62.3b	3.27	1.16	1.72	
paidcontent	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
pc-quote	kft	-0.56%	35.51	35.52	-0.20	6,917,498	35.74	35.35	35.71	36.02	28.56	1,767,776,795	20.52299	62,773,754,000		0.29		
personal-wealth-biz	kft	-0.56%	35.51	35.52	-0.20	6,889,556	35.72	35.35	35.71	35.44	27.59		20.71		3.25	1.16	1.724	
predictwallstreet	kft	-0.70%	35.46		-0.25	6,140,750												
raymond-james	kft	-0.56	35.51	35.52	-0.20	6,891,398	35.74	35.35	35.51	36.02	28.56		20.41				1.74	
renewable-energy-world	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
screamingmedia	kft	-0.56%	$	open: 35.52	-0.20	50,485	$35.74	$35.35	$35.71	$36.02	$24.30		20.59	$63.16b	3.27%	0.29	1.73	
scroli	kft	-0.56%	kft 35.51	35.52	-0.20	5,892,191	35.74	35.35	35.71	36.02	28.56		20.57				1.73	
simple-stock-quotes	kft	-0.56%	last trade: 35.51		change: -0.200								p/e ratio: 20.71					
smartmoney	kft	(-0.56%)	35.51	$35.52	-0.20	6,891,398	$35.74	$35.35	$35.71	$36.02	$28.56			62,773,800	3.25%	$0.29		
stocknod	kft	-0.5601%	35.51 usd	35.52	-0.2000	6,891,298	35.74	35.35	35.71	36.02	28.55	1,757,876,206						
stockpickr	kft	-0.64%	$35.48 -0.23 | -0.64%	35.57	-0.23	6.18m	35.74	35.35	35.71	36.02	28.56							
stocksmart	kft	%	$34.72	31.5		534,452	34.985	34.67										
stocktwits	kft	-0.59%	35.50		-0.21													
streetinsider-com	kft	0.59%	35.50	$35.52	-0.21	6,467,917	$35.74	$35.35	$35.71	$36.02	$28.56		20.64				$1.72	
thecramerreport	kft		35.71	35.75	-0.22	9296711	35.93	35.62										
thestree	kft	-0.56%	$35.51	35.57	-0.2	6891398	35.74	35.35	35.71	-36.02	28.56	1.757876206e9		6.3160492082e10				
tickerspy	kft	-0.59%	$35.50	35.52	-0.21	6,468,017	35.74	35.35	35.71	36.02	28.55		20.5	62.7b	3.25%	$0.29		
tmx-quotemedia	kft	-0.56%	35.510	35.520	-0.200	6,891,398	35.740	35.350	35.710	36.020	28.555	1,757,876,206	20.90	62,422,184,075	3.248	0.290 usd	1.71	
updown	kft	-0.56%	$35.51	$35.52	-$0.20	6,891,398	$35.74	$35.35	$35.71	$36.02	$28.56	1757.87b	20.62	$62.77b			1.73	
wallstreetsurvivor	kft	-0.56%	35.51	35.52	-0.20	6,891,298	35.74	35.35		36.02	28.85		20.90	$63b	3.20%	1.16 -	2.39	
yahoo-finance	kft	0.56%	35.51	35.52	0.20	6,889,556	35.74	35.35	35.71	36.02	28.56		20.60	62.42b	3.20%	1.16	1.72	
ycharts-com	kft	-0.59%	35.50		-0.21					35.87	28.55		21.13	62.06b	3.42%		1.68	
zacks	kft	(-0.56%)	35.51		-0.20	vol.  6,891,398	35.74	35.35		36.02	28.56		17.42	62.77 b	3.25	1.16	2.05	
advfn	gef	-0.48	65.77	65.68	-0.32	105303	65.92	65.39										
barchart	gef	-0.48%	65.77	65.68	-0.32	105,303	65.92	65.39	66.09	67.33	53.42		14.08	$3.11 b	2.51%	$1.68	+4.00	
barrons	gef	0.48%	65.77	65.68	-0.32	105,303	65.92	65.39				47.40 million		$3.06 billion	2.55%	$0.42		
bloomberg	gef	-0.484%	65.770	65.680	-0.320	105,303	65.920	65.390		67.57	54.90	24.839mil	13.207	2,996.408mil	2.555	0.420 regular cash	4.980	
boston-com	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
bostonmerchant	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
business-insider	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
chron	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
cio-com	gef	-0.48%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853	13.31	2b	2.5	1.68		
cnn-money	gef	-0.48%today&rsquo;s change	65.77data as of 4:03pm et	65.68	-0.32	104,970	65.92	65.39	66.09				13.3	$1.6b	2.55%			
easystockalterts	gef	-0.49%	65.77	65.68	-0.32	105303	65.92	65.39	66.09	67.57	54.90		13.31				4.94	
eresearch-fidelity-com	gef	-0.48%	65.7700	65.6800	-0.3200	105,303	65.9200	65.3900	66.0900	67.5700	54.9001	24,839,000	13.38	$1.64b	2.54%	$0.420000		
finance-abc7-com	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
finance-abc7chicago-com	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
financial-content	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
finapps-forbes-com	gef	-0.5%	$65.77	65.68	-0.32	105,303	65.92	65.39	66.09	67.57	54.90	25 mil		2 bil	2.6	1.68		
finviz	gef	-0.48%	65.77			105,708			66.09	-2.32%	23.13%	47.20m	13.35	3.12b		1.68	4.95	
fool	gef	-0.48%	$65.77	$65.68	-0.32	104,970	$65.92	$65.39	$66.09	$67.57	$54.90		13.40	$3.10b	3.10%	1.68		
foxbusiness	gef		$65.77		-0.32	105,710			$66.09									
google-finance	gef	(-0.48%)	65.77	65.68	-0.32	105,303.00	65.92	65.39		67.57	54.90	47.20m	13.28	3.10b	2.55	0.42	4.95	
howthemarketworks	gef	-0.484%	65.77	65.68	-0.32	105,303	65.92	65.39	66.09									
hpcwire	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
insidestocks	gef	-0.48%	65.77	65.68	-0.32	105303	65.92	65.39					price earnings ratio: 13.85					
investopedia	gef	-0.48 %	$65.77	65.68	-0.32				66.09									
investorguide	gef	-0.48%	65.77	65.68	-0.32		65.82	65.3999		67.02	53.04		13.35	3.104b			4.951	
marketintellisearch	gef	-0.48 %	$65.77	$65.68	-0.32	101.40k	$65.92	$65.39	$66.09			47.20m	13.35	3.12b	2.54 %		4.95	
marketwatch	gef	-0.48%	$65.77	open: 65.68	-0.32	740	$65.92	$65.39	$66.09	$67.57	$54.90		13.30	$3.06b	2.55%	0.42	4.95	
minyanville	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
msn-money	gef	-0.48%	65.77	65.68	-0.32	105,303	65.92	65.39	66.09	67.57	54.90	47.20 mil	16.44	3.02 bil	2.54%	1.68	4.95	
nasdaq-com	gef	0.48%	$ 65.77		0.32	104,970	$ 65.92	$ 65.39	$ 66.09	$ 67.57	$ 54.9001	24,839,000	16.44	$ 1,633,661,030	2.54 %	$1.680000	$ 4	
optimum	gef	-0.48%	65.77 ( 4:03 pm edt)	65.68	-0.32	104,970	65.92	65.39	66.09	67.57	54.90	24.84m	13.3	1.6b	2.55	1.68	4.94	
paidcontent	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
pc-quote	gef	-0.48%	65.77	65.68	-0.32	105,710	65.92	65.39	66.09	67.57	54.90	24,959,853	16.5225	1,641,610,000		0.42		
personal-wealth-biz	gef	-0.48%	65.77	65.68	-0.32	105,710	65.92	65.39	66.09	67.02	53.04		13.35		2.54	1.68	4.951	
predictwallstreet	gef	-0.48%	65.77		-0.32	105,303												
raymond-james	gef	-0.48	65.77	65.68	-0.32	105,303	65.92	65.39	65.77	67.57	54.90		13.18				4.99	
renewable-energy-world	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
screamingmedia	gef	-0.48%	$	open: 65.68	-0.32	740	$65.92	$65.39	$66.09	$67.57	$54.90		13.30	$3.06b	2.55%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	-0.48%	last trade: 65.77		change: -0.320								p/e ratio: 13.35					
smartmoney	gef	(-0.48%)	65.77	$65.68	-0.32	105,303	$65.92	$65.39	$66.09	$67.57	$54.90			3,119,100	2.54%	$0.42		
stocknod	gef	-0.4842%	65.77 usd	65.68	-0.3200	105,303	65.92	65.39	66.09	67.57	54.90	24,838,853						
stockpickr	gef	-0.48%	$65.77 -0.32 | -0.48%	65.81	-0.32	104.97k	65.92	65.39	66.09	67.57	54.90							
stocksmart	gef	%	$64.9	62.66		8,536	66.3	64.79										
stocktwits	gef	-0.51%	65.75		-0.34													
streetinsider-com	gef	0.48%	65.77	$65.68	-0.32	105,303	$65.92	$65.39	$66.09	$67.57	$54.90		13.31				$4.94	
thecramerreport	gef		66.09	66.36	-0.79	138058	66.58	65.99										
thestree	gef	-0.48%	$65.77	65.81	-0.32	105303	65.92	65.39	66.09	-67.57	54.9	4.7201119e7		3.156376119e9				
tickerspy	gef	-0.48%	$65.77	65.68	-0.32	105,303	65.92	65.39	66.09	67.57	54.90		16.5	3.1b	2.54%	$0.42		
tmx-quotemedia	gef	-0.48%	65.770	65.680	-0.320	105,710	65.920	65.390	66.090	67.570	54.900	47,201,119	13.40	3,104,417,597	2.542	0.420 usd	4.94	
updown	gef	-0.48%	$65.77	$65.68	-$0.32	104,970	$65.92	$65.39	$66.09	$67.57	$54.90	47.22b	13.28	$3.12b			4.98	
wallstreetsurvivor	gef	-0.48%	65.77	65.68	-0.32	105,303	65.92	65.39		67.57	54.90		13.40	$3b	2.50%	1.60 -	4.43	
yahoo-finance	gef	0.48%	65.77	65.68	0.32	105,303	65.92	65.39	66.09	67.57	54.90		13.28	3.10b	2.50%	1.68	4.95	
ycharts-com	gef	-0.51%	65.75		-0.34					67.57	54.90		6.99	3.10b	2.61%		9.41	
zacks	gef	(-0.48%)	65.77		-0.32	vol.  105,303	65.92	65.39		67.57	54.90		13.91	3.12 b	2.54	1.68	4.75	
advfn	amn	-0.04	85.21	85.0	-0.03	208045	85.29	84.97										
barchart	amn	-0.04%	85.21	85.00	-0.03	208,045	85.29	84.97	85.24	86.03	52.55		0.00	$778.82 m	1.41%	$1.20	+0.49	
barrons	amn	0.04%	85.21	85.00	-0.03	207,291	85.29	84.97				9.22 million		$774.49 million	1.41%	$0.3		
bloomberg	amn	-0.035%	85.210	85.000	-0.030	208,045	85.290	84.970		86.03	53.23	9.138mil	100.247	778.624mil	4.928	0.300 regular cash	0.850	
boston-com	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
bostonmerchant	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
business-insider	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
chron	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
cio-com	amn	-0.04%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712	18.85	779m	1.4	1.2		
cnn-money	amn	-0.04%	85.21	85.00	-0.03	208,045	85.29	84.97	85.24				18.9	$778.6m	1.41%			
easystockalterts	amn	-0.04%	85.21	85.00	-0.03	208045	85.29	84.97	85.24	86.03	55.42		18.85				4.52	
eresearch-fidelity-com	amn	-0.04%	85.2100	85.0000	-0.0300	208,045	85.2900	84.9700	85.2400	86.0300	55.4200	9,069,000	23.68	$778.92m	1.41%	$0.300000		
finance-abc7-com	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
finance-abc7chicago-com	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
financial-content	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
finapps-forbes-com	amn	-0.0%	$85.21	85.00	-0.03	208,045	85.29	84.97	85.24	86.03	55.42	9 mil	24.5	773 mil	1.4	1.20	3.48	
finviz	amn	-0.04%	85.21			208,045			85.24	-0.95%	55.74%	9.14m	23.74	778.82m		1.20	3.59	
fool	amn	-0.04%	$85.21	$85.00	-0.03	208,045	$85.29	$84.97	$85.24	$86.03	$55.42		19.30	$778.62m	1.80%	1.20		
foxbusiness	amn		$85.21		-0.03	208,371			$85.24									
google-finance	amn	(-0.04%)	85.21	85.00	-0.03	208,045.00	85.29	84.97		86.03	55.42	9.07m	23.77	772.93m	1.41	0.30	3.59	
howthemarketworks	amn	-0.035%	85.21	85	-0.03	207,291	85.29	84.97	85.24									
hpcwire	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
insidestocks	amn	-0.04%	85.21	85.00	-0.03	207291	85.29	84.97										
investopedia	amn	-0.04 %	$85.21	85.00	-0.03				85.24									
investorguide	amn	-0.02%	85.22	85.00	-0.02		85.25	85.00		85.25	55.42		19.34	783.9m			4.408	
marketintellisearch	amn	-0.04 %	$85.21	$85.00	-0.03	203.00k	$85.29	$84.97	$85.24			9.14m	23.74	0.78b	1.41 %		3.59	
marketwatch	amn	-0.04%	$85.21	open: 85.00	-0.03	1,080	$85.29	$84.97	$85.24	$86.03	$55.42		13.33	$774.49m	1.41%	0.30	6.39	
minyanville	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
msn-money	amn	-0.04%	85.21	85.00	-0.03	208,045	85.29	84.97	85.24	86.03	55.42	9.14 mil	23.74	778.9 mil	1.41%	1.20	3.48	
nasdaq-com	amn	0.04%	$ 85.21		0.03	208,045	$ 85.29	$ 84.97	$ 85.24	$ 86.03	$ 55.42	9,138,000		$ 778,648,980	1.41 %	$1.200000		
optimum	amn	-0.04%	85.21 ( 4:15 pm edt)	85.00	-0.03	208,045	85.29	84.97	85.24	86.03	55.42	9.14m	18.9	778.6m	1.41	1.20	4.52	
paidcontent	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
pc-quote	amn	-0.04%	85.21	85.0	-0.03	208,045	85.29	84.97	85.24	86.03	55.42	9,072,193	23.74373	773,042,000		0.3		
personal-wealth-biz	amn	-0.04%	85.21	85.00	-0.03	208,371	85.29	84.97	85.24	85.25	55.42		19.34		1.41	1.20	4.408	
predictwallstreet	amn	+0.01%	85.25		+0.01	150,730												
raymond-james	amn	-0.04	85.21	85.00	-0.03	208,045	85.29	84.97	85.21	86.03	55.42		18.85				4.52	
renewable-energy-world	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
screamingmedia	amn	-0.04%	$	open: 85.00	-0.03	754	$85.29	$84.97	$85.24	$86.03	$55.42		13.33	$774.49m	1.41%	0.30	6.39	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	-0.04%	last trade: 85.21		change: -0.030								p/e ratio: 19.34					
smartmoney	amn	(-0.04%)	85.21	$85.00	-0.03	208,045	$85.29	$84.97	$85.24	$86.03	$55.42			778,900	1.41%	$0.30		
stocknod	amn	-0.0352%	85.21 usd	85.00	-0.0300	208,045	85.29	84.97	85.24	86.03	55.42	9,137,712						
stockpickr	amn	-0.04%	$85.21 -0.03 | -0.04%	85.00	-0.03	208.05k	85.29	84.97	85.24	86.03	55.42							
stocksmart	amn	%	$65.04	76		8,431	66.82	65.04										
stocktwits	amn	-0.02%	85.22		-0.02													
streetinsider-com	amn	0.04%	85.21	$85.00	-0.03	208,045	$85.29	$84.97	$85.24	$86.03	$55.42		18.85				$4.52	
thecramerreport	amn		85.21	85.00	-0.03	208045	85.29	84.97										
thestree	amn	-0.04%	$85.21	85.0	-0.03	208045	85.29	84.97	85.24	-86.03	55.42	9137712.0		7.80360605e8				
tickerspy	amn	-0.04%	$85.21	85.00	-0.03	208,045	85.29	84.97	85.24	86.03	55.42		23.7	788.5m	1.41%	$0.30		
tmx-quotemedia	amn	-0.04%	85.210	85.000	-0.030	208,371	85.290	84.970	85.240	86.030	55.420	9,137,712	19.30	778,624,440	1.408	0.300 usd	4.41	
updown	amn	-0.04%	$85.21	$85.00	-$0.03	207,291	$85.29	$84.97	$85.24	$86.03	$55.42	9.13b	19.22	$779m			4.43	
wallstreetsurvivor	amn	-0.04%	85.21	85.00	-0.03	207,291	85.29	84.97		86.03	55.42		19.30	$779m	1.40%	4.20 -	5.00	
yahoo-finance	amn	0.04%	85.21	85.00	0.03	208,045	85.29	84.97	85.24	86.03	55.42		19.33	783.85m	1.40%	1.20	4.41	
ycharts-com	amn	-0.02%	85.22		-0.02					86.03	55.42		19.32	790.84m	1.90%		4.41	
zacks	amn	(-0.04%)	85.21		-0.03	vol.  208,045	85.29	84.97		86.03	55.42			778.92 m	1.41	1.20	3.57	
advfn	abbc	-3.11	10.28	10.53	-0.33	35012	10.53	10.24										
barchart	abbc	-3.11%	10.28	10.53	-0.33	39,429	10.53	10.24	10.61	13.09	8.59		28.26	$207.96 m	2.23%	$0.24	+0.38	
bloomberg	abbc	-3.110%	10.280	10.530	-0.330	35,012	10.530	10.240		13.23	8.77	20.235mil	27.053	208.011mil	2.237	0.060 regular cash	0.380	
boston-com	abbc	-3.110%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550						
bostonmerchant	abbc	-3.110%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550						
business-insider	abbc	-3.110%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550						
chron	abbc	-3.110%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550						
cio-com	abbc	-3.11%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550	26.36	208m	2.3	0.24		
cnn-money	abbc	-3.11%	10.28	10.53	-0.33	34,290	10.53	10.24	10.61				26.4	$207.9m	2.33%			
easystockalterts	abbc	-3.13%	10.28	10.53	-0.33	35012	10.53	10.24	10.61	13.23	8.77		26.36				0.39	
eresearch-fidelity-com	abbc	-3.11%	10.2800	10.5300	-0.3300	35,012	10.5300	10.2400	10.6100	13.2300	8.7700	20,235,000	27.92	$214.69m	2.26%	$0.060000		
finance-abc7-com	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
finance-abc7chicago-com	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
financial-content	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
finapps-forbes-com	abbc	-3.1%	$10.28	10.53	-0.33	34,290	10.53	10.24	10.61	13.23	8.77	20 mil	27.0	208 mil	2.3	0.24	0.38	
finviz	abbc	-3.11%	10.28			34,290			10.61	-21.51%	19.66%	20.23m	26.36	207.96m		0.24	0.39	
fool	abbc	-3.11%	$10.28	$10.53	-0.33	34,290	$10.53	$10.24	$10.61	$13.23	$8.77		27.20	$208.01m	2.80%	0.24		
foxbusiness	abbc		$10.28		-0.33	35,012			$10.61									
google-finance	abbc	(-3.11%)	10.28	10.53	-0.33	34,290.00	10.53	10.24		13.23	8.77	20.23m	26.70	208.01m	2.33	0.06	0.39	
howthemarketworks	abbc	-3.11%	10.28	10.53	-0.33	32,619	10.53	10.24	10.61									
hpcwire	abbc	-3.110%	10.28 usd	10.53	-0.3300	35,012	10.53	10.24	10.61	13.23	8.770	20,234,550						
insidestocks	abbc	-3.11%	10.28	10.53	-0.33	34200	10.53	10.24										
investopedia	abbc	-3.11 %	$10.28	10.53	-0.33				10.61									
investorguide	abbc	-3.11%	10.28	10.53	-0.33		10.53	10.24		13.23	8.51		27.21	192.6m			0.39	
marketintellisearch	abbc	-3.11 %	$10.28	$10.53	-0.33	32.30k	$10.53	$10.24	$10.61			20.23m	26.36	0.21b	2.33 %		0.39	
marketwatch	abbc	-3.11%	$10.28	open: 10.53	-0.33	2,393	$10.53	$10.24	$10.61	$13.23	$8.77		26.04	$217.32m	2.33%	0.06	0.39	
minyanville	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
msn-money	abbc	-3.11%	10.28	10.53	-0.33	34,290	10.53	10.24	10.61	13.23	8.77	20.23 mil	25.07	214.69 mil	2.26%	0.24	0.39	
nasdaq-com	abbc	3.11%	$ 10.28	$ 10.53	0.33	34,290	$ 10.53	$ 10.24	$ 10.61	$ 13.23	$ 8.77	20,167,000	27.05	$ 207,316,760	2.26 %	$0.240000	$ 0.38	
optimum	abbc	-3.11%	10.28 ( 4:30 pm edt)	10.53	-0.33	34,290	10.53	10.24	10.61	13.23	8.77	20.23m	26.4	208.0m	2.33	0.24	0.39	
paidcontent	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
pc-quote	abbc	-3.11%	10.28	10.53	-0.33	35,012	10.53	10.24	10.61	13.23	8.77	20,884,572	25.87805	214,693,000		0.06		
personal-wealth-biz	abbc	-3.11%	10.28	10.53	-0.33	35,012	10.53	10.24	10.61	13.23	8.51		27.21		2.07	0.22	0.39	
predictwallstreet	abbc	-3.11%	10.28		-0.33	34,290												
raymond-james	abbc	-3.11	10.28	10.53	-0.33	34,290	10.53	10.24	10.28	13.23	8.77		25.07				0.41	
renewable-energy-world	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
screamingmedia	abbc	-3.11%	$	open: 10.53	-0.33	2,393	$10.53	$10.24	$10.61	$13.23	$8.77		26.04	$217.32m	2.33%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	-3.11%	last trade: 10.28		change: -0.330								p/e ratio: 27.21					
smartmoney	abbc	(-3.11%)	10.28	$10.53	-0.33	34,290	$10.53	$10.24	$10.61	$13.23	$8.77			214,700	2.26%	$0.06		
stocknod	abbc	-3.110%	10.28 usd	10.53	-0.3300	34,290	10.53	10.24	10.61	13.23	8.770	20,234,550						
stockpickr	abbc	-3.11%	$10.28 -0.33 | -3.11%	10.53	-0.33	34.29k	10.53	10.24	10.61	13.23	8.77							
stocksmart	abbc	%	$10.84	12.03		10,029	11.35	10.82										
stocktwits	abbc	-2.92%	10.30		-0.31													
streetinsider-com	abbc	3.11%	10.28	$10.53	-0.33	35,012	$10.53	$10.24	$10.61	$13.23	$8.77		26.36				$0.39	
thecramerreport	abbc		10.28	10.53	-0.33	35012	10.53	10.24										
thestree	abbc	-3.11%	$10.28	10.53	-0.33	34290	10.53	10.24	10.61	-13.23	8.77	2.023455e7		2.17319067e8				
tickerspy	abbc	-3.11%	$10.28	10.53	-0.33	35,012	10.53	10.24	10.61	13.23	8.77		25.9	214.6m	2.26%	$0.06		
tmx-quotemedia	abbc	-3.11%	10.280	10.530	-0.330	35,012	10.530	10.240	10.610	13.230	8.770	20,234,550	27.20	208,011,174	2.335	0.060 usd	0.39	
updown	abbc	-3.11%	$10.28	$10.53	-$0.33	32,619	$10.53	$10.24	$10.61	$13.23	$8.77	20.23b	25.83	$215m			0.41	
wallstreetsurvivor	abbc	-3.11%	10.28	10.53	-0.33	32,619	10.53	10.24		13.23	9.09		27.20	$215m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	3.11%	10.28	10.53	0.33	34,290	10.53	10.24	10.61	13.23	8.77		26.36	192.55m	2.30%	0.24	0.39	
ycharts-com	abbc	-2.92%	10.30		-0.31					13.23	8.77		26.41	208.37m	2.37%		0.39	
zacks	abbc	(-3.11%)	10.28		-0.33	vol.  34,290	10.53	10.24		13.23	8.77		27.92	214.69 m	2.26	0.24	.38	
advfn	symc	-1.88	19.36	19.52	-0.37	6111229	19.63	19.24										
barchart	symc	-1.88%	19.36	19.52	-0.37	5,829,798	19.63	19.24	19.73	20.50	12.04		15.64	$14.78 b			+0.76	
barrons	symc	1.88%	19.36	19.52	-0.37	6.106m	19.63	19.24				786.00 million		$15.00 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	-1.875%	19.360	19.520	-0.370	6,111,229	19.630	19.240		20.50	12.04	755.541mil	22.512	14,627.280mil			0.860	
boston-com	symc	-1.875%	19.36 usd	19.52	-0.3700	6,107,129	19.63	19.24	19.73	20.50	12.04	755,541,093						
bostonmerchant	symc	-1.875%	19.36 usd	19.52	-0.3700	6,107,129	19.63	19.24	19.73	20.50	12.04	755,541,093						
business-insider	symc	-1.875%	19.36 usd	19.52	-0.3700	6,107,129	19.63	19.24	19.73	20.50	12.04	755,541,093						
chron	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,680	19.63	19.24	19.73	20.50	12.04	755,541,093						
cio-com	symc	-1.88%	19.36 usd	19.52	-0.3700	6,103,680	19.63	19.24	19.73	20.50	12.04	755,541,093	25.47	15b				
cnn-money	symc	-1.88%today&rsquo;s change	19.36data as of 4:00pm et	19.52	-0.37	6,105,980	19.63	19.24	19.73				25.5	$14.6b				
easystockalterts	symc	-1.90%	19.36	19.52	-0.37	6103380	19.63	19.24	19.73	20.50	12.04		25.47				0.76	
eresearch-fidelity-com	symc	-1.88%	19.3600	19.5200	-0.3700	6,107,780	19.6300	19.2400	19.7300	20.5000	12.0400	755,541,000	25.96	$14.91b				
finance-abc7-com	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
financial-content	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
finapps-forbes-com	symc	-1.9%	$19.36	19.52	-0.37	6,107,480	19.63	19.24	19.73	20.50	12.04	756 mil	25.5	15 bil	0.0	0.00	0.76	
finviz	symc	-1.88%	19.36			6,104,680			19.73	-5.56%	60.80%	755.54m	25.96	14.91b			0.76	
fool	symc	-1.88%	$19.36	$19.52	-0.37	6,107,480	$19.63	$19.24	$19.73	$20.50	$12.04		26.00	$14.63b				
foxbusiness	symc		$19.36		-0.37	6,140,097			$19.73									
google-finance	symc	(-1.88%)	19.36	19.52	-0.37	6.11m	19.63	19.24		20.50	12.04	755.54m	25.47	14.63b			0.76	
howthemarketworks	symc	-1.875%	19.36	19.52	-0.37	6,103,680	19.63	19.24	19.73									
hpcwire	symc	-1.875%	19.36 usd	19.52	-0.3700	6,107,129	19.63	19.24	19.73	20.50	12.04	755,541,093						
insidestocks	symc	-1.88%	19.36	19.52	-0.37	5651196	19.63	19.24					price earnings ratio: 13.63					
investopedia	symc	-1.88 %	$19.36	19.52	-0.37				19.73									
investorguide	symc	-1.85%	19.365	19.54	-0.365		19.63	19.26		20.50	12.04		25.96	14.631b			0.76	
marketintellisearch	symc	-1.67 %	$19.40	$19.52	-0.33	6040.10k	$19.63	$19.24	$19.73			755.54m	25.96	14.91b	0.0 %		0.76	
marketwatch	symc	-1.88%	$19.36	open: 19.52	-0.37	28,199	$19.63	$19.24	$19.73	$20.50	$12.04		43.09	$15.01b			0.45	
minyanville	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
msn-money	symc	-1.88%	19.36	19.52	-0.37	6.11 mil	19.63	19.24	19.73	20.50	12.04	755.54 mil	25.47	14.91 bil			0.76	
nasdaq-com	symc	1.88%	$ 19.36	$ 19.52	0.37	6,107,480	$ 19.63	$ 19.24	$ 19.73	$ 20.50	$ 12.04	755,541,000	25.47	$ 14,627,273,760			$ 0.76	
optimum	symc	-1.88%	19.36 ( 4:00 pm edt)	19.52	-0.37	6,102,180	19.63	19.24	19.73	20.50	12.04	755.54m	25.5	14.6b			0.76	
paidcontent	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
pc-quote	symc	-1.88%	19.36	19.52	-0.37	6,140,097	19.63	19.24	19.73	20.50	12.04	769,980,579	25.96053	14,906,824,000				
personal-wealth-biz	symc	-1.88%	19.36	19.54	-0.37	6,137,297	19.63	19.24	19.73	20.50	12.04		25.96			0.00	0.76	
predictwallstreet	symc	-1.88%	19.36		-0.37	6,107,480												
raymond-james	symc	-1.88	19.36	19.52	-0.37	6,107,480	19.63	19.24	19.36	20.50	12.04		25.14				0.77	
renewable-energy-world	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
screamingmedia	symc	-1.88%	$	open: 19.52	-0.37	28,199	$19.63	$19.24	$19.73	$20.50	$12.04		43.09	$15.01b			0.45	
scroli	symc	-1.88%	symc 19.36	19.52	-0.37	5,410,563	19.63	19.24	19.73	20.50	12.04		25.47				0.76	
simple-stock-quotes	symc	-1.88%	last trade: 19.36		change: -0.370								p/e ratio: 25.96					
smartmoney	symc	(-1.88%)	19.36	$19.52	-0.37	6,107,480	$19.63	$19.24	$19.73	$20.50	$12.04			14,906,800	0.00%	$0.00		
stocknod	symc	-1.875%	19.36 usd	19.52	-0.3700	6,103,380	19.63	19.24	19.73	20.50	12.04	755,541,093						
stockpickr	symc	-1.88%	$19.36 -0.37 | -1.88%	19.52	-0.37	6.11m	19.63	19.24	19.73	20.50	12.04							
stocksmart	symc	%	$19.02	16.77		1,358,323	19.64	19.01										
stocktwits	symc	-1.82%	19.37		-0.36													
streetinsider-com	symc	1.88%	19.36	$19.52	-0.37	6,103,380	$19.63	$19.24	$19.73	$20.50	$12.04		25.47				$0.76	
thecramerreport	symc		19.73	19.64	-0.13	9130330	19.80	19.44										
thestree	symc	-1.88%	$19.36	19.52	-0.37	6106480	19.63	19.24	19.73	-20.5	12.04	7.55541093e8		1.5005046107e10				
tickerspy	symc	-1.88%	$19.36	19.52	-0.37	6,107,480	19.63	19.24	19.73	20.50	12.04		26.0	14.9b	0.00%	$0.00		
tmx-quotemedia	symc	-1.88%	19.360	19.520	-0.370	6,138,897	19.630	19.240	19.730	20.500	12.040	755,541,093	26.00	14,627,275,560			0.76	
updown	symc	-1.88%	$19.36	$19.52	-$0.37	6,105,980	$19.63	$19.24	$19.73	$20.50	$12.04	755.54b	25.62	$14.90b			0.77	
wallstreetsurvivor	symc	-1.88%	19.36	19.52	-0.37	6,103,380	19.63	19.24		20.50	12.04		26.00	$15b			0.76	
yahoo-finance	symc	1.88%	19.36	19.54	0.37	6,104,680	19.63	19.24	19.73	20.50	12.04		25.47	14.63b			0.76	
ycharts-com	symc	-1.82%	19.37		-0.36					20.50	12.04		25.49	14.78b	0.00%		0.76	
zacks	symc	(-1.88%)	19.36		-0.37	vol.  6,107,480	19.63	19.24		20.50	12.04		15.53	14.91 b	0.00	0.00	1.27	
advfn	athr	0.00	44.99		0.0													
barchart	athr	+0.02%	44.99	45.00	+0.01	2,047,200	45.00	44.98	44.98	45.00	22.77		25.13	$3.22 b			+0.75	
barrons	athr																	
bloomberg	athr																	
boston-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
bostonmerchant	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
business-insider	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
chron	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
cio-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193	59.20	3b				
cnn-money	athr																	
easystockalterts	athr	0.00%	44.99	0.03	+0.00	10000	44.99	44.99	44.99	45.00	22.77		59.20				0.76	
finance-abc7-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
finance-abc7chicago-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
financial-content	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
fool	athr																	
foxbusiness	athr		$44.99		+0.01	1,872,960			$44.98									
google-finance	athr																	
howthemarketworks	athr	0%	44.99	45	0	2,047,204	45	44.98	44.99									
hpcwire	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
insidestocks	athr																	
investorguide	athr		0.00															
marketintellisearch	athr	0.33 %	$6.03	$5.98	0.02	13.10k	$6.06	$5.95	$6.01						%			
marketwatch	athr																	
minyanville	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
msn-money	athr		44.99						44.99	45.00	22.77		59.20					
paidcontent	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
pc-quote	athr	0.00%				0						0		0				
personal-wealth-biz	athr					0												
raymond-james	athr																	
renewable-energy-world	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
screamingmedia	athr																	
scroli	athr	%	athr			0												
simple-stock-quotes	athr		last trade: 0.00		change: 0.000													
smartmoney	athr																	
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.03		10,000	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2		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	-1.58	14.29	14.37	-0.23	95501	14.51	14.18										
barchart	ango	-1.58%	14.29	14.49	-0.23	95,501	14.51	14.18	14.52	17.73	12.91		29.55	$356.96 m			+0.36	
barrons	ango	1.58%	14.29	14.37	-0.23	95,501	14.51	14.18				24.79 million		$361.65 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	-1.584%	14.290	14.370	-0.230	95,501	14.510	14.180		17.72	12.91	24.976mil	26.962	356.904mil			0.530	
boston-com	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
bostonmerchant	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
business-insider	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
chron	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
cio-com	ango	-1.58%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757	28.02	357m				
cnn-money	ango	-1.58%	14.29	14.37	-0.23	95,501	14.51	14.18	14.52				28.0	$356.9m				
easystockalterts	ango	-1.60%	14.29	14.37	-0.23	95501	14.51	14.18	14.52	17.73	12.91		28.02				0.51	
eresearch-fidelity-com	ango	-1.58%	14.2900	14.3700	-0.2300	95,501	14.5100	14.1800	14.5200	17.7250	12.9100	24,976,000	28.47	$362.65m				
finance-abc7-com	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
financial-content	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
finapps-forbes-com	ango	-1.6%	$14.29	14.37	-0.23	95,501	14.51	14.18	14.52	17.72	12.91	25 mil	28.0	357 mil	0.0	0.00	0.51	
finviz	ango	-1.58%	14.29			95,501			14.52	-19.40%	10.69%	24.98m	28.02	356.96m			0.51	
fool	ango	-1.58%	$14.29	$14.37	-0.23	93,440	$14.51	$14.18	$14.52	$17.73	$12.91		28.50	$356.90m				
foxbusiness	ango		$14.29		-0.23	96,393			$14.52									
google-finance	ango	(-1.58%)	14.29	14.37	-0.23	95,501.00	14.51	14.18		17.73	12.91	24.98m	28.17	356.90m			0.51	
howthemarketworks	ango	-1.584%	14.29	14.37	-0.23	93,440	14.51	14.18	14.52									
hpcwire	ango	-1.584%	14.29 usd	14.37	-0.2300	96,393	14.51	14.18	14.52	17.73	12.91	24,975,757						
insidestocks	ango	-1.58%	14.29	14.49	-0.23	95501	14.51	14.18					price earnings ratio: 28.58					
investopedia	ango	-1.58 %	$14.29	14.37	-0.23				14.52									
investorguide	ango	-1.58%	14.29	14.51	-0.23		14.51	14.18		17.73	13.61		28.47	356.9m			0.51	
marketintellisearch	ango	-1.58 %	$14.29	$14.51	-0.23	92.60k	$14.51	$14.18	$14.52			24.98m	28.47	0.36b	0.0 %		0.51	
marketwatch	ango	-1.58%	$14.29	open: 14.37	-0.23	3,053	$14.51	$14.18	$14.52	$17.73	$12.91		28.29	$361.65m			0.51	
minyanville	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
msn-money	ango	-1.58%	14.29	14.37	-0.23	95,501	14.51	14.18	14.52	17.73	12.91	24.98 mil	28.02	362.65 mil			0.51	
nasdaq-com	ango	1.58%	$ 14.29	$ 14.37	0.23	95,501	$ 14.51	$ 14.18	$ 14.52	$ 17.725	$ 12.91	24,976,000	28.02	$ 356,907,040			$ 0.51	
optimum	ango	-1.58%	14.29 ( 4:30 pm edt)	14.37	-0.23	95,501	14.51	14.18	14.52	17.73	12.91	24.98m	28.0	356.9m			0.51	
paidcontent	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
pc-quote	ango	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ango	-1.58%	14.29	14.51	-0.23	96,393	14.51	14.18	14.52	17.73	13.61		28.47			0.00	0.51	
predictwallstreet	ango	-1.58%	14.29		-0.23	95,501												
raymond-james	ango	-1.58	14.29	14.37	-0.23	95,501	14.51	14.18	14.29	17.73	12.91		28.02				0.51	
renewable-energy-world	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
screamingmedia	ango	-1.58%	$	open: 14.37	-0.23	2,161	$14.51	$14.18	$14.52	$17.73	$12.91		28.29	$361.65m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	-1.58%	last trade: 14.29		change: -0.230								p/e ratio: 28.47					
smartmoney	ango	(-1.58%)	14.29	$14.37	-0.23	95,501	$14.51	$14.18	$14.52	$17.72	$12.91			362,600	0.00%	$0.00		
stocknod	ango	-1.584%	14.29 usd	14.37	-0.2300	95,501	14.51	14.18	14.52	17.73	12.91	24,975,757						
stockpickr	ango	-1.58%	$14.29 -0.23 | -1.58%	14.37	-0.23	95.50k	14.51	14.18	14.52	17.73	12.91							
stocksmart	ango	%	$15.55	15.39		7,574	15.72	15.5										
stocktwits	ango	-1.51%	14.30		-0.22													
streetinsider-com	ango	1.58%	14.29	$14.37	-0.23	95,501	$14.51	$14.18	$14.52	$17.73	$12.91		28.02				$0.51	
thecramerreport	ango		14.29	14.51	-0.23	95501	14.51	14.18										
thestree	ango	-1.58%	$14.29	14.37	-0.23	95501	14.51	14.18	14.52	-17.73	12.91	2.4975757e7		3.61648961e8				
tickerspy	ango	-1.58%	$14.29	14.37	-0.23	95,501	14.51	14.18	14.52	17.73	12.91		28.5	362.6m	0.00%	$0.00		
tmx-quotemedia	ango	-1.58%	14.290	14.370	-0.230	96,393	14.510	14.180	14.520	17.725	12.910	24,975,757	28.50	356,903,568			0.51	
updown	ango	-1.58%	$14.29	$14.37	-$0.23	93,340	$14.51	$14.18	$14.52	$17.72	$12.91	24.97b	28.33	$363m			0.51	
wallstreetsurvivor	ango	-1.58%	14.29	14.37	-0.23	93,440	14.51	14.18		17.73	12.91		28.50	$363m			0.50	
yahoo-finance	ango	1.58%	14.29	14.51	0.23	95,501	14.51	14.18	14.52	17.73	12.91		28.02	356.89m			0.51	
ycharts-com	ango	-1.52%	14.30		-0.22					17.73	12.91		28.04	356.64m	0.00%		0.51	
zacks	ango	(-1.58%)	14.29		-0.23	vol.  95,501	14.51	14.18		17.73	12.91		29.63	362.65 m	0.00	0.00	.49	
advfn	amp	-5.47	54.96	57.0	-3.18	2631605	57.18	54.78										
barchart	amp	-5.47%	54.96	57.03	-3.18	2,631,605	57.18	54.78	58.14	64.88	36.29		11.77	$13.54 b	1.55%	$0.92	+4.42	
barrons	amp	5.47%	54.96	57.00	-3.18	2.581m	57.18	54.78				262.30 million		$14.35 billion	1.67%	$0.23		
bloomberg	amp	-5.470%	54.960	57.000	-3.180	2,631,605	57.180	54.780		65.12	36.81	242.285mil	11.262	13,315.970mil	1.401	0.230 regular cash	4.880	
boston-com	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
bostonmerchant	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
business-insider	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
chron	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
cio-com	amp	-5.47%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677	12.72	13b	1.6	0.92		
cnn-money	amp	-5.47%	54.96	57.00	-3.18	2,631,605	57.18	54.78	58.14				12.7	$13.3b	1.67%			
easystockalterts	amp	-5.58%	54.96	57.00	-3.18	2631605	57.18	54.78	58.14	65.12	36.81		12.72				4.32	
eresearch-fidelity-com	amp	-5.47%	54.9600	57.0000	-3.1800	2,631,605	57.1800	54.7800	58.1400	65.1200	36.8100	242,285,000	13.46	$14.09b	1.58%	$0.230000		
finance-abc7-com	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
finance-abc7chicago-com	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
financial-content	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
finapps-forbes-com	amp	-5.5%	$54.96	57.00	-3.18	2,631,605	57.18	54.78	58.14	65.12	36.81	242 mil	12.4	13 bil	1.7	0.92	4.42	
finviz	amp	-5.47%	54.96			2,631,105			58.14	-15.29%	51.48%	242.28m	12.75	13.32b		0.92	4.31	
fool	amp	-5.47%	$54.96	$57.00	-3.18	2,631,105	$57.18	$54.78	$58.14	$65.12	$36.81		13.30	$13.32b	1.70%	0.92		
foxbusiness	amp		$54.96		-3.18	2,631,605			$58.14									
google-finance	amp	(-5.47%)	54.96	57.00	-3.18	2.63m	57.18	54.78		65.12	36.81	242.28m	12.76	13.32b	1.67	0.23	4.31	
howthemarketworks	amp	-5.47%	54.96	57	-3.18	2,581,309	57.18	54.78	58.14									
hpcwire	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
insidestocks	amp	-5.47%	54.96	57.03	-3.18	2581309	57.18	54.78					price earnings ratio: 11.19					
investopedia	amp	-5.47 %	$54.96	57.00	-3.18				58.14									
investorguide	amp	-5.47%	54.96	57.00	-3.18		57.15	55.24		65.12	34.68		13.47	13.316b			4.315	
marketintellisearch	amp	-5.47 %	$54.96	$57.00	-3.18	2545.40k	$57.18	$54.78	$58.14			242.28m	13.49	14.09b	1.58 %		4.31	
marketwatch	amp	-5.47%	$55.83	open: 57.00	-3.18	30,586	$57.18	$54.78	$58.14	$65.12	$36.81		16.23	$14.35b	1.67%	0.23	3.39	
minyanville	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
msn-money	amp	-5.47%	54.96	57.00	-3.18	2.63 mil	57.18	54.78	58.14	65.12	36.81	242.28 mil	12.75	14.09 bil	1.58%	0.92	4.31	
nasdaq-com	amp	5.47%	$ 54.96		3.18	2,631,605	$ 57.18	$ 54.78	$ 58.14	$ 65.12	$ 36.81	242,285,000	12.43	$ 13,315,983,600	1.58 %	$0.920000	$ 4.42	
optimum	amp	-5.47%	54.96 ( 4:15 pm edt)	57.00	-3.18	2,631,605	57.18	54.78	58.14	65.12	36.81	242.28m	12.7	13.3b	1.67	0.92	4.32	
paidcontent	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
pc-quote	amp	-5.47%	54.96	57.0	-3.18	2,631,605	57.18	54.78	58.14	65.12	36.81	256,303,675	13.48956	14,086,450,000		0.23		
personal-wealth-biz	amp	-5.47%	54.96	57.00	-3.18	2,631,605	57.18	54.78	58.14	65.12	34.68		13.47		1.32	0.77	4.315	
predictwallstreet	amp	-5.47%	54.96		-3.18	2,631,605												
raymond-james	amp	-5.47	54.96	57.00	-3.18	2,631,605	57.18	54.78	54.96	65.12	36.81		12.46				4.41	
renewable-energy-world	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
screamingmedia	amp	-5.47%	$	open: 57.00	-3.18	30,586	$57.18	$54.78	$58.14	$65.12	$36.81		16.23	$14.35b	1.67%	0.23	3.39	
scroli	amp	-5.47%	amp 54.96	57.00	-3.18	2,166,434	57.18	54.79	58.14	65.12	36.81		12.76				4.31	
simple-stock-quotes	amp	-5.47%	last trade: 54.96		change: -3.180								p/e ratio: 13.47					
smartmoney	amp	(-5.47%)	54.96	$57.00	-3.18	2,631,605	$57.18	$54.78	$58.14	$65.12	$36.81			14,086,400	1.58%	$0.23		
stocknod	amp	-5.470%	54.96 usd	57.00	-3.180	2,631,605	57.18	54.78	58.14	65.12	36.81	242,284,677						
stockpickr	amp	-5.47%	$54.96 -3.18 | -5.47%	56.99	-3.18	2.63m	57.18	54.78	58.14	65.12	36.81							
stocksmart	amp	%	$58.83	57.51		189,851	60.86	58.73										
stocktwits	amp	-5.45%	54.97		-3.17													
streetinsider-com	amp	5.47%	54.96	$57.00	-3.18	2,631,605	$57.18	$54.78	$58.14	$65.12	$36.81		12.72				$4.32	
thecramerreport	amp		54.96	57.00	-3.18	2631605	57.18	54.78										
thestree	amp	-5.47%	$54.96	56.99	-3.18	2631105	57.18	54.78	58.14	-65.12	36.81	2.42284677e8		1.4348098572e10				
tickerspy	amp	-5.47%	$54.96	57.00	-3.18	2,631,605	57.18	54.78	58.14	65.12	36.81		13.5	14.1b	1.58%	$0.23		
tmx-quotemedia	amp	-5.47%	54.960	57.000	-3.180	2,631,605	57.180	54.780	58.140	65.120	36.810	242,284,677	13.50	13,315,965,848	1.582	0.230 usd	4.32	
updown	amp	-5.47%	$54.96	$57.00	-$3.18	2,576,209	$57.18	$54.78	$58.14	$65.12	$36.81	242.28b	13.20	$14.08b			4.41	
wallstreetsurvivor	amp	-5.47%	54.96	57.00	-3.18	2,581,309	57.18	54.78		65.12	40.79		13.50	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	5.47%	54.96	57.00	3.18	2,631,605	57.18	54.78	58.14	65.12	36.81		12.74	13.32b	1.60%	0.92	4.32	
ycharts-com	amp	-5.45%	54.97		-3.17					65.12	36.81		12.75	13.54b	1.69%		4.31	
zacks	amp	(-5.47%)	54.96		-3.18	vol.  2,631,605	57.18	54.78		65.12	36.81		11.56	14.09 b	1.58	0.92	5.03	
advfn	scl	-1.75	75.04	75.08	-1.34	28876	76.1299	74.62										
barchart	scl	-1.75%	75.04	75.08	-1.34	27,976	76.13	74.62	76.38	78.25	52.95		12.77	$758.65 m	1.36%	$1.04	+5.70	
barrons	scl	1.75%	75.04	75.08	-1.34	28,876	76.13	74.62				11.09 million		$775.00 million	1.39%	$0.26		
bloomberg	scl	-1.754%	75.040	75.080	-1.340	28,876	76.130	74.620		78.86	53.55	10.168mil	13.165	762.979mil	1.358	0.260 regular cash	5.700	
boston-com	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
bostonmerchant	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
business-insider	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
chron	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
cio-com	scl	-1.75%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629	13.16	763m	1.4	1.04		
cnn-money	scl	-1.75%today&rsquo;s change	75.04data as of 4:03pm et	75.08	-1.34	28,876	76.13	74.62	76.38				13.2	$763.0m	1.39%			
easystockalterts	scl	-1.78%	75.04	75.08	-1.34	28876	76.13	74.62	76.38	78.86	53.55		13.16				5.70	
eresearch-fidelity-com	scl	-1.75%	75.0400	75.0800	-1.3400	28,876	76.1299	74.6200	76.3800	78.8600	53.5500	10,168,000	13.40	$776.63m	1.36%	$0.260000		
finance-abc7-com	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
financial-content	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
finapps-forbes-com	scl	-1.8%	$75.04	75.08	-1.34	28,876	76.13	74.62	76.38	78.86	53.55	10 mil		763 mil	1.4	1.04		
finviz	scl	-1.75%	75.04			28,876			76.38	-4.10%	41.74%	10.17m	13.38	776.78m		1.04	5.71	
fool	scl	-2.07%	$74.80	$75.08	-1.58	24,404	$76.13	$74.62	$76.38	$78.86	$53.55		13.40	$760.54m	1.70%	1.04		
foxbusiness	scl		$75.04		-1.34	29,748			$76.38									
google-finance	scl	(-1.75%)	75.04	75.08	-1.34	28,876.00	76.13	74.62		78.86	53.55	10.17m	13.15	762.98m	1.39	0.26	5.71	
howthemarketworks	scl	-1.754%	75.04	75.08	-1.34	28,876	76.1299	74.62	76.38									
hpcwire	scl	-1.754%	75.04 usd	75.08	-1.340	29,748	76.13	74.62	76.38	78.86	53.55	10,167,629						
insidestocks	scl	-1.75%	75.04	75.08	-1.34	27876	76.13	74.62										
investopedia	scl	-1.75 %	$75.04	75.08	-1.34				76.38									
investorguide	scl	-1.75%	75.04	75.08	-1.34		75.70	75.08		78.86	53.55		13.39	762.9m			5.705	
marketintellisearch	scl	-1.75 %	$75.04	$75.08	-1.34	26.40k	$76.13	$74.62	$76.38			10.17m	13.38	0.78b	1.36 %		5.71	
marketwatch	scl	-1.75%	$75.04	open: 75.08	-1.34	872	$76.13	$74.62	$76.38	$78.86	$53.55		97.78	$775.01m	1.39%	0.26	0.77	
minyanville	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
msn-money	scl	-1.75%	75.04	75.08	-1.34	28,876	76.13	74.62	76.38	78.86	53.55	10.17 mil	13.16	776.6 mil	1.36%	1.04	5.71	
nasdaq-com	scl	1.75%	$ 75.04		1.34	28,876	$ 76.1299	$ 74.62	$ 76.38	$ 78.86	$ 53.55	10,168,000	13.16	$ 763,006,720	1.36 %	$1.040000	$ 5.70	
optimum	scl	-1.75%	75.04 ( 4:03 pm edt)	75.08	-1.34	28,876	76.13	74.62	76.38	78.86	53.55	10.17m	13.2	763.0m	1.39	1.04	5.70	
paidcontent	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
pc-quote	scl	-1.75%	75.04	75.08	-1.34	29,748	76.1299	74.62	76.38	78.86	53.55	10,349,571	13.4	776,632,000		0.26		
personal-wealth-biz	scl	-1.75%	75.04	75.08	-1.34	29,748	76.1299	74.62	76.38	78.86	53.55		13.39		1.34	1.02	5.705	
predictwallstreet	scl	-1.75%	75.04		-1.34	28,876												
raymond-james	scl	-1.75	75.04	75.08	-1.34	28,876	76.13	74.62	75.04	78.86	53.55		12.22				6.14	
renewable-energy-world	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
screamingmedia	scl	-1.75%	$	open: 75.08	-1.34	1,726	$76.13	$74.62	$76.38	$78.86	$53.55		97.78	$775.01m	1.39%	0.26	0.77	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	-1.75%	last trade: 75.04		change: -1.340								p/e ratio: 13.39					
smartmoney	scl	(-1.75%)	75.04	$75.08	-1.34	28,876	$76.13	$74.62	$76.38	$78.86	$53.55			776,600	1.36%	$0.26		
stocknod	scl	-1.754%	75.04 usd	75.08	-1.340	28,876	76.13	74.62	76.38	78.86	53.55	10,167,629						
stockpickr	scl	-1.75%	$75.04 -1.34 | -1.75%	75.08	-1.34	28.88k	76.13	74.62	76.38	78.86	53.55							
stocksmart	scl	%	$67.48	76.19		3,023	67.96	67.3										
stocktwits	scl	-1.73%	75.06		-1.32													
streetinsider-com	scl	1.75%	75.04	$75.08	-1.34	28,876	$76.13	$74.62	$76.38	$78.86	$53.55		13.16				$5.70	
thecramerreport	scl		75.04	75.08	-1.34	28876	76.1299	74.62										
thestree	scl	-1.75%	$75.04	75.08	-1.34	28876	76.13	74.62	76.38	-78.86	53.55	1.0167629e7		7.74976682e8				
tickerspy	scl	-1.75%	$75.04	75.08	-1.34	28,876	76.13	74.62	76.38	78.86	53.55		13.4	776.2m	1.36%	$0.26		
tmx-quotemedia	scl	-1.75%	75.040	75.080	-1.340	29,748	76.130	74.620	76.380	78.860	53.550	10,167,629	13.40	762,978,880	1.362	0.260 usd	5.70	
updown	scl	-1.75%	$75.04	$75.08	-$1.34	28,876	$76.13	$74.62	$76.38	$78.86	$53.55	10.16b	12.29	$777m			6.22	
wallstreetsurvivor	scl	-1.75%	75.04	75.08	-1.34	28,876	76.13	74.62		78.86	53.55		13.40	$777m	1.40%	0.74 -	5.90	
yahoo-finance	scl	1.75%	75.04	75.08	1.34	28,876	76.13	74.62	76.38	78.86	53.55		13.15	762.93m	1.40%	1.04	5.71	
ycharts-com	scl	-1.73%	75.06		-1.32					78.86	53.55		13.17	758.86m	1.63%		5.70	
zacks	scl	(-1.75%)	75.04		-1.34	vol.  28,876	76.13	74.62		78.86	53.55		12.79	776.63 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	11.04	+0.00	297172	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	-1.99 %	$14.77	$14.91	-0.30	35.80k	$15.03	$14.71	$15.07						%			
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	%	$5.47	4.01		135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$11.04		297,172	$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																	
updown	ckxe	0.00%	$5.51		$0.00	0			$5.51	$5.82	$2.91	92.61b		$510m			-0.04	
wallstreetsurvivor	ckxe	0.00%	5.51	5.50	0.00	2,203,521	5.51	5.48		5.82	2.91			$510m			-0.17	
ycharts-com	ckxe	+0.00%	5.51		+0.00					5.82	2.91			513.15m	0.00%		-0.04	
zacks	ckxe																	
advfn	kbw	-2.18	17.99	18.18	-0.4	284306	18.18	17.88										
barchart	kbw	-2.18%	17.99	18.18	-0.40	284,306	18.18	17.88	18.39	29.09	17.88		29.27	$658.43 m	1.07%	$0.20	+0.45	
barrons	kbw	2.18%	17.99	18.18	-0.40	281,324	18.18	17.88				32.43 million		$676.70 million	1.11%	$0.05		
bloomberg	kbw	-2.175%	17.990	18.180	-0.400	284,306	18.180	17.880		29.21	17.88	36.129mil	28.109	649.968mil	6.670	0.050 regular cash	0.640	
boston-com	kbw	-2.175%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385						
bostonmerchant	kbw	-2.175%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385						
business-insider	kbw	-2.175%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385						
chron	kbw	-2.175%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385						
cio-com	kbw	-2.18%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385	34.60	650m	1.1	0.2		
cnn-money	kbw	-2.18%today&rsquo;s change	17.99data as of 4:02pm et	18.18	-0.40	281,324	18.18	17.88	18.39				34.6	$650.0m	1.11%			
easystockalterts	kbw	-2.20%	17.99	18.18	-0.40	281324	18.18	17.88	18.39	29.21	18.16		34.60				0.52	
eresearch-fidelity-com	kbw	-2.18%	17.9900	18.1800	-0.4000	284,306	18.1800	17.8800	18.3900	29.2100	18.1600	36,129,000	40.87	$664.41m	1.09%	$0.050000		
finance-abc7-com	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
financial-content	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	-2.2%	$17.99	18.18	-0.40	281,324	18.18	17.88	18.39	29.21	18.16	36 mil	40.0	650 mil	1.1	0.20	0.45	
finviz	kbw	-2.18%	17.99			281,324			18.39	-38.03%	-0.94%	36.13m	27.45	664.43m		0.20	0.67	
fool	kbw	-2.18%	$17.99	$18.18	-0.40	281,324	$18.18	$17.88	$18.39	$29.21	$18.16		35.40	$649.97m		0.20		
foxbusiness	kbw		$17.99		-0.40	284,306			$18.39									
google-finance	kbw	(-2.18%)	17.99	18.18	-0.40	281,324.00	18.18	17.88		29.21	17.88	36.13m	26.74	649.97m	1.11	0.05	0.67	
howthemarketworks	kbw	-2.175%	17.99	18.18	-0.4	281,324	18.18	17.88	18.39									
hpcwire	kbw	-2.175%	17.99 usd	18.18	-0.4000	284,306	18.18	17.88	18.39	29.21	18.16	36,129,385						
insidestocks	kbw	-2.18%	17.99	18.18	-0.40	281324	18.18	17.88					price earnings ratio: 28.11					
investopedia	kbw	-2.18 %	$17.99	18.18	-0.40				18.39									
investorguide	kbw	-2.18%	17.99	18.18	-0.40		18.18	17.96		29.21	20.15		35.30	591.4m			0.521	
marketintellisearch	kbw	-2.18 %	$17.99	$18.18	-0.40	271.60k	$18.18	$17.88	$18.39			36.13m	27.45	0.66b	1.09 %		0.67	
marketwatch	kbw	-2.18%	$17.99	open: 18.18	-0.40	2,982	$18.18	$17.88	$18.39	$29.21	$17.88		33.56	$676.70m	1.11%	0.05	0.54	
minyanville	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
msn-money	kbw	-2.18%	17.99	18.18	-0.40	281,324	18.18	17.88	18.39	29.21	18.16	36.13 mil	34.60	664.42 mil	1.09%	0.20	0.67	
nasdaq-com	kbw	2.18%	$ 17.99		0.40	281,324	$ 18.18	$ 17.88	$ 18.39	$ 29.21	$ 18.16	36,129,000	39.98	$ 649,960,710	1.09 %	$0.200000	$ 0.45	
optimum	kbw	-2.18%	17.99 ( 4:15 pm edt)	18.18	-0.40	281,324	18.18	17.88	18.39	29.21	18.16	36.13m	34.6	650.0m	1.11	0.20	0.52	
paidcontent	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
pc-quote	kbw	-2.18%	17.99	18.18	-0.40	284,306	18.18	17.88	18.39	29.21	18.16	36,932,312	35.36538	664,412,000		0.05		
personal-wealth-biz	kbw	-2.18%	17.99	18.18	-0.40	284,306	18.18	17.88	18.39	29.21	20.15		35.30		1.09	0.20	0.521	
predictwallstreet	kbw	-2.18%	17.99		-0.40	281,324												
raymond-james	kbw	-2.18	17.99	18.18	-0.40	281,324	18.18	17.88	17.99	29.21	18.16		39.98				0.45	
renewable-energy-world	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
screamingmedia	kbw	-2.18%	$	open: 18.18	-0.40	5,434	$18.18	$17.88	$18.39	$29.21	$17.88		33.56	$676.70m	1.11%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	-2.18%	last trade: 17.99		change: -0.400								p/e ratio: 35.3					
smartmoney	kbw	(-2.18%)	17.99	$18.18	-0.40	281,324	$18.18	$17.88	$18.39	$29.21	$18.16			664,400	1.09%	$0.05		
stocknod	kbw	-2.175%	17.99 usd	18.18	-0.4000	281,324	18.18	17.88	18.39	29.21	18.16	36,129,385						
stockpickr	kbw	-2.18%	$17.99 -0.40 | -2.18%	18.18	-0.40	281.32k	18.18	17.88	18.39	29.21	18.16							
stocksmart	kbw	%	$19.93	28.19		12,872	21.21	19.92										
stocktwits	kbw	-2.17%	17.99		-0.40													
streetinsider-com	kbw	2.18%	17.99	$18.18	-0.4	281,324	$18.18	$17.88	$18.39	$29.21	$18.16		34.60				$0.52	
thecramerreport	kbw		17.99	18.18	-0.40	284306	18.18	17.88										
thestree	kbw	-2.18%	$17.99	18.18	-0.4	281324	18.18	17.88	18.39	-29.21	18.16	3.6129385e7		6.76703381e8				
tickerspy	kbw	-2.18%	$17.99	18.18	-0.40	281,324	18.18	17.88	18.39	29.21	18.16		35.4	666.4m	1.09%	$0.05		
tmx-quotemedia	kbw	-2.18%	17.990	18.180	-0.400	284,306	18.180	17.880	18.390	29.210	18.160	36,129,385	35.40	649,967,636	1.088	0.050 usd	0.52	
updown	kbw	-2.18%	$17.99	$18.18	-$0.40	281,324	$18.18	$17.88	$18.39	$29.21	$18.16	36.12b	30.56	$664m			0.60	
wallstreetsurvivor	kbw	-2.18%	17.99	18.18	-0.40	281,324	18.18	17.88		29.21	18.16		35.40	$664m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	2.18%	17.99	18.18	0.40	281,324	18.18	17.88	18.39	29.21	17.88		34.53	591.42m	1.10%	0.20	0.52	
ycharts-com	kbw	-2.18%	17.99		-0.40					29.21	18.22		34.60	658.43m	1.02%		0.52	
zacks	kbw	(-2.18%)	17.99		-0.40	vol.  281,324	18.18	17.88		29.21	17.88		28.73	664.41 m	1.09	0.20	.64	
advfn	amg	-4.03	101.71	103.86	-4.27	398000	104.23	101.4										
barchart	amg	-4.03%	101.71	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	60.78		16.77	$5.28 b			+3.10	
barrons	amg	4.03%	101.71	103.86	-4.27	392,372	104.23	101.40				49.40 million		$5.65 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	-4.029%	101.710	103.860	-4.270	398,000	104.230	101.400		113.00	60.78	52.053mil	17.123	5,294.330mil			5.940	
boston-com	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
bostonmerchant	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
business-insider	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
chron	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
cio-com	amg	-4.03%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190	32.19	5b				
cnn-money	amg	-4.03%	101.71	103.86	-4.27	398,015	104.23	101.40	105.98				32.2	$5.3b				
easystockalterts	amg	-4.11%	101.71	103.86	-4.27	398000	104.23	101.40	105.98	113.00	60.78		32.19				3.16	
eresearch-fidelity-com	amg	-4.03%	101.7100	103.8600	-4.2700	398,000	104.2300	101.4000	105.9800	113.0000	60.7800	52,053,000	34.19	$5.52b				
finance-abc7-com	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
finance-abc7chicago-com	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
financial-content	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
finapps-forbes-com	amg	-4.0%	$101.71	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	60.78	52 mil	32.8	5 bil	0.0	0.00	3.10	
finviz	amg	-4.03%	101.71			397,900			105.98	-9.99%	67.34%	52.05m	32.81	5.29b			3.10	
fool	amg	-4.03%	$101.71	$103.86	-4.27	391,550	$104.23	$101.40	$105.98	$113.00	$60.78		33.50	$5.29b				
foxbusiness	amg		$101.71		-4.27	398,000			$105.98									
google-finance	amg	(-4.03%)	101.71	103.86	-4.27	398,000.00	104.23	101.40		113.00	60.78	52.05m	32.85	5.29b			3.10	
howthemarketworks	amg	-4.029%	101.71	103.86	-4.27	392,372	104.23	101.4	105.98									
hpcwire	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
insidestocks	amg	-4.03%	101.71	103.86	-4.27	392372	104.23	101.40					price earnings ratio: 15.72					
investopedia	amg	-4.03 %	$101.71	103.86	-4.27				105.98									
investorguide	amg	-4.03%	101.71		-4.27		104.13	101.40		113.00	58.08		33.84	5.294b			3.132	
marketintellisearch	amg	-4.03 %	$101.71	$103.86	-4.27	387.90k	$104.23	$101.40	$105.98			52.05m	34.19	5.52b	0.0 %		3.10	
marketwatch	amg	-4.03%	$103.83	open: 103.86	-4.27	6,450	$104.23	$101.40	$105.98	$113.00	$60.78		33.70	$5.65b			3.02	
minyanville	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
msn-money	amg	-4.03%	101.71	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	60.78	52.05 mil	32.09	5.52 bil			3.10	
nasdaq-com	amg	4.03%	$ 101.71		4.27	398,000	$ 104.23	$ 101.40	$ 105.98	$ 113	$ 60.78	52,053,000	32.81	$ 5,294,310,630			$ 3.10	
optimum	amg	-4.03%	101.71 ( 4:15 pm edt)	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	60.78	52.05m	32.2	5.3b			3.16	
paidcontent	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
pc-quote	amg	-4.03%	101.71	103.86	-4.27	398,000	104.23	101.4	105.98	113.00	60.78	54,238,292	33.43218	5,516,577,000				
personal-wealth-biz	amg	-4.03%	101.71	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	58.08		33.84			0.00	3.132	
predictwallstreet	amg	-4.03%	101.71		-4.27	398,000												
raymond-james	amg	-4.03	101.71	103.86	-4.27	398,000	104.23	101.40	101.71	113.00	60.78		31.98				3.18	
renewable-energy-world	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
screamingmedia	amg	-4.03%	$	open: 103.86	-4.27	6,450	$104.23	$101.40	$105.98	$113.00	$60.78		33.70	$5.65b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	-4.03%	last trade: 101.71		change: -4.270								p/e ratio: 33.84					
smartmoney	amg	(-4.03%)	101.71	$103.86	-4.27	398,000	$104.23	$101.40	$105.98	$113.00	$60.78			5,516,600	0.00%	$0.24		
stocknod	amg	-4.029%	101.71 usd	103.86	-4.270	398,000	104.23	101.40	105.98	113.00	60.78	52,053,190						
stockpickr	amg	-4.03%	$101.71 -4.27 | -4.03%	103.86	-4.27	397.90k	104.23	101.40	105.98	113.00	60.78							
stocksmart	amg	%	$99.84	98.83		53,062	105.03	99.67										
stocktwits	amg	-4.03%	101.71		-4.27													
streetinsider-com	amg	4.03%	101.71	$103.86	-4.27	398,000	$104.23	$101.40	$105.98	$113.00	$60.78		32.19				$3.16	
thecramerreport	amg		101.71	103.86	-4.27	398000	104.23	101.40										
thestree	amg	-4.03%	$101.71	103.86	-4.27	397900	104.23	101.4	105.98	-113.0	60.78	5.205319e7		5.648291647e9				
tickerspy	amg	-4.03%	$101.71	103.86	-4.27	398,000	104.23	101.40	105.98	113.00	60.78		33.4	5.5b	0.00%	$0.00		
tmx-quotemedia	amg	-4.03%	101.710	103.860	-4.270	398,000	104.230	101.400	105.980	113.000	60.780	52,053,190	33.50	5,294,329,955			3.16	
updown	amg	-4.03%	$101.71	$103.86	-$4.27	391,550	$104.23	$101.40	$105.98	$113.00	$60.78	52.05b	32.92	$5.51b			3.22	
wallstreetsurvivor	amg	-4.03%	101.71	103.86	-4.27	392,372	104.23	101.40		113.00	63.32		33.50	$6b			2.81	
yahoo-finance	amg	4.03%	101.71	103.86	4.27	398,000	104.23	101.40	105.98	113.00	60.78		32.47	5.29b			3.13	
ycharts-com	amg	-4.03%	101.71		-4.27					113.00	60.78		32.09	5.28b	0.00%		3.17	
zacks	amg	(-4.03%)	101.71		-4.27	vol.  398,000	104.23	101.40		113.00	60.78		16.38	5.52 b	0.00	0.00	6.47	
advfn	oeh	-5.23	10.32	10.69	-0.57	1253848	10.72	10.02										
barchart	oeh	-5.23%	10.32	10.69	-0.57	1,253,848	10.72	10.02	10.89	14.24	7.63		0.00	$1.06 b			-0.67	
barrons	oeh	5.23%	10.32	10.69	-0.57	1.246m	10.72	10.02				91.54 million		$1.36 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	-5.234%	10.320	10.690	-0.570	1,253,848	10.720	10.020		14.24	7.63	102.469mil		1,243.678mil			-0.120	
boston-com	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
bostonmerchant	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
business-insider	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
chron	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
cio-com	oeh	-5.23%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000		435m				
cnn-money	oeh	-5.23%	10.32	10.69	-0.57	1,245,880	10.72	10.02	10.89					$435.0m				
easystockalterts	oeh	-5.33%	10.32	10.69	-0.57	1253848	10.72	10.02	10.89	14.24	7.62						0.00	
eresearch-fidelity-com	oeh	-5.23%	10.3200	10.6900	-0.5700	1,253,848	10.7200	10.0200	10.8900	14.2400	7.6300	120,513,000	nm	$1.31b				
finance-abc7-com	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
finance-abc7chicago-com	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
financial-content	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
finapps-forbes-com	oeh	-5.2%	$10.32	10.69	-0.57	1,253,848	10.72	10.02	10.89	14.24	7.63	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	-5.23%	10.32			1,253,848			10.89	-27.53%	35.26%	108.92m		1.19b			-0.63	
fool	oeh	-5.23%	$10.32	$10.69	-0.57	1,253,848	$10.72	$10.02	$10.89	$14.24	$7.63		0.00	$1.24b	0.80%	0.05		
foxbusiness	oeh		$10.32		-0.57	1,257,250			$10.89									
google-finance	oeh	(-5.23%)	10.32	10.69	-0.57	1.25m	10.72	10.02		14.24	7.63	120.51m		1.24b			-0.63	
howthemarketworks	oeh	-5.234%	10.32	10.69	-0.57	1,245,880	10.72	10.02	10.89									
hpcwire	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
insidestocks	oeh	-5.23%	10.32	10.69	-0.57	1245880	10.72	10.02										
investopedia	oeh	-5.23 %	$10.32	10.69	-0.57				10.89									
investorguide	oeh	-5.23%	10.32	10.69	-0.57		10.72	10.04		14.24	6.80			1.057b			-0.668	
marketintellisearch	oeh	-5.23 %	$10.32	$10.69	-0.57	1203.20k	$10.72	$10.02	$10.89			108.92m	0.00	1.19b	0.0 %		-0.63	
marketwatch	oeh	-5.23%	$10.32	open: 10.69	-0.57	7,968	$10.72	$10.02	$10.89	$14.24	$7.63			$1.36b				
minyanville	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
msn-money	oeh	-5.23%	10.32	10.69	-0.57	1.25 mil	10.72	10.02	10.89	14.24	7.63	120.51 mil	-16.65	1.31 bil			-0.68	
nasdaq-com	oeh	5.23%	$ 10.32		0.57	1,253,848	$ 10.72	$ 10.02	$ 10.89	$ 14.24	$ 7.63	102,469,000		$ 1,057,480,080	0.92 %	$0.100000	$ -0.67	
optimum	oeh	-5.23%	10.32 ( 4:15 pm edt)	10.69	-0.57	1,253,848	10.72	10.02	10.89	14.24	7.62	42.15m		435.0m	0.97	0.10		
paidcontent	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
pc-quote	oeh	-5.23%	10.32	10.69	-0.57	1,253,848	10.72	10.02	10.89	14.24	7.63	108,128,634	-17.56452	1,115,888,000		0.025		
personal-wealth-biz	oeh	-5.23%	10.32	10.69	-0.57	1,257,250	10.72	10.02	10.89	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	-5.23%	10.32		-0.57	1,253,848												
raymond-james	oeh	-5.23	10.32	10.69	-0.57	1,253,848	10.72	10.02	10.32	14.24	7.63						-0.62	
renewable-energy-world	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
screamingmedia	oeh	-5.23%	$	open: 10.69	-0.57	7,968	$10.72	$10.02	$10.89	$14.24	$7.63			$1.36b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	-5.23%	last trade: 10.32		change: -0.570													
smartmoney	oeh	(-5.23%)	10.32	$10.69	-0.57	1,253,848	$10.72	$10.02	$10.89	$14.24	$7.63			1,115,900	0.00%	$0.03		
stocknod	oeh	-5.234%	10.32 usd	10.69	-0.5700	1,253,848	10.72	10.02	10.89	14.24	7.630	42,148,000						
stockpickr	oeh	-5.23%	$10.32 -0.57 | -5.23%	10.69	-0.57	1.25m	10.72	10.02	10.89	14.24	7.63							
stocksmart	oeh	%	$11.13	12.97		75,086	11.61	11.1										
stocktwits	oeh	-5.23%	10.32		-0.57													
streetinsider-com	oeh	5.23%	10.32	$10.69	-0.57	1,253,848	$10.72	$10.02	$10.89	$14.24	$7.62						$0.00	
thecramerreport	oeh		10.89	11.10	-0.41	894531	11.20	10.75										
thestree	oeh	-5.23%	$10.32	10.69	-0.57	1253848	10.72	10.02	10.89	-14.24	7.63	1.20513478e8		1.1578997e9				
tickerspy	oeh	-5.23%	$10.32	10.69	-0.57	1,253,848	10.72	10.02	10.89	14.24	7.63		-17.6	1.3b	0.00%	$0.03		
tmx-quotemedia	oeh	-5.23%	10.320	10.690	-0.570	1,257,250	10.720	10.020	10.890	14.240	7.630	120,513,478		1,243,699,093			-0.68	
updown	oeh	-5.23%	$10.32	$10.69	-$0.57	1,245,880	$10.72	$10.02	$10.89	$14.24	$7.63	120.51b		$1.31b			-0.68	
wallstreetsurvivor	oeh	-5.23%	10.32	10.69	-0.57	1,245,880	10.72	10.02		14.24	8.35			$1b			-0.68	
yahoo-finance	oeh	5.23%	10.32	10.69	0.57	1,253,848	10.72	10.02	10.89	14.24	7.63			1.06b			-0.67	
ycharts-com	oeh	-5.23%	10.32		-0.57					14.24	7.63			1.06b	0.00%		-0.67	
zacks	oeh	(-5.23%)	10.32		-0.57	vol.  1,253,848	10.72	10.02		14.24	7.62			1.12 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	-2.19%	10.73	10.85	-0.24	2,275,055	10.92	10.61	10.97	14.95	10.61		10.24	$1.09 b			+1.01	
barrons	kcg	2.19%	10.73	10.85	-0.24	2.263m	10.92	10.61				94.45 million		$1.13 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	-2.188%	10.730	10.850	-0.240	2,275,055	10.920	10.610		14.95	10.61	100.363mil	9.580	1,076.900mil			1.120	
boston-com	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,275,055	10.92	10.61	10.97	14.95	10.72	100,363,431						
bostonmerchant	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,275,055	10.92	10.61	10.97	14.95	10.72	100,363,431						
business-insider	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,275,055	10.92	10.61	10.97	14.95	10.72	100,363,431						
chron	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
cio-com	kcg	-2.19%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431	10.73	1b				
cnn-money	kcg	-2.19%	10.73	10.85	-0.24	2,271,972	10.92	10.61	10.97				10.7	$1.1b				
easystockalterts	kcg	-2.21%	10.73	10.85	-0.24	2271472	10.92	10.61	10.97	14.95	10.72		10.73				1.00	
eresearch-fidelity-com	kcg	-2.19%	10.7300	10.8500	-0.2400	2,271,472	10.9200	10.6100	10.9700	14.9500	10.7200	100,363,000	10.86	$1.10b				
finance-abc7-com	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
financial-content	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	-2.2%	$10.73	10.85	-0.24	2,271,472	10.92	10.61	10.97	14.95	10.72	100 mil	10.6	1 bil	0.0	0.00	1.01	
finviz	kcg	-2.19%	10.73			2,271,472			10.97	-28.23%	0.09%	100.36m	10.62	1.08b			1.01	
fool	kcg	-2.19%	$10.73	$10.85	-0.24	2,271,472	$10.92	$10.61	$10.97	$14.95	$10.72		11.00	$1.08b				
foxbusiness	kcg		$10.73		-0.24	2,277,408			$10.97									
google-finance	kcg	(-2.19%)	10.73	10.85	-0.24	2.27m	10.92	10.61		14.95	10.61	100.36m	10.62	1.08b			1.01	
howthemarketworks	kcg	-2.188%	10.73	10.85	-0.24	2,263,188	10.92	10.61	10.97									
hpcwire	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,275,055	10.92	10.61	10.97	14.95	10.72	100,363,431						
insidestocks	kcg	-2.19%	10.73	10.85	-0.24	2277400	10.92	10.61					price earnings ratio: 9.75					
investopedia	kcg	-2.19 %	$10.73	10.85	-0.24				10.97									
marketintellisearch	kcg	-2.19 %	$10.73	$10.85	-0.24	2174.70k	$10.92	$10.61	$10.97			100.36m	10.62	1.08b	0.0 %		1.01	
marketwatch	kcg	-2.19%	$10.73	open: 10.85	-0.24	14,438	$10.92	$10.61	$10.97	$14.95	$10.61		23.64	$1.13b			0.45	
minyanville	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
msn-money	kcg	-2.19%	10.73	10.85	-0.24	2.27 mil	10.92	10.61	10.97	14.95	10.72	100.36 mil	10.73	1.1 bil			1.01	
nasdaq-com	kcg	2.19%	$ 10.73		0.24	2,271,472	$ 10.92	$ 10.61	$ 10.97	$ 14.95	$ 10.72	100,363,000	10.62	$ 1,076,894,990			$ 1.01	
optimum	kcg	-2.19%	10.73 ( 4:15 pm edt)	10.85	-0.24	2,271,472	10.92	10.61	10.97	14.95	10.72	100.36m	10.7	1.1b			1.00	
paidcontent	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
pc-quote	kcg	-2.19%	10.73	10.85	-0.24	2,271,472	10.92	10.61	10.97	14.95	10.72	102,607,829	10.97	1,100,982,000				
personal-wealth-biz	kcg	-2.19%	10.73	10.85	-0.24	2,277,408	10.92	10.61	10.97	15.35	11.88		10.99			0.00	0.998	
predictwallstreet	kcg	-2.19%	10.73		-0.24	2,271,472												
raymond-james	kcg	-2.19	10.73	10.85	-0.24	2,271,472	10.92	10.61	10.73	14.95	10.72		10.32				1.04	
renewable-energy-world	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
screamingmedia	kcg	-2.19%	$	open: 10.85	-0.24	8,502	$10.92	$10.61	$10.97	$14.95	$10.61		23.64	$1.13b			0.45	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	-2.19%	last trade: 10.73		change: -0.240								p/e ratio: 10.99					
smartmoney	kcg	(-2.19%)	10.73	$10.85	-0.24	2,271,472	$10.92	$10.61	$10.97	$14.95	$10.72			1,101,000	0.00%	$0.00		
stocknod	kcg	-2.188%	10.73 usd	10.85	-0.2400	2,271,472	10.92	10.61	10.97	14.95	10.72	100,363,431						
stockpickr	kcg	-2.19%	$10.73 -0.24 | -2.19%	10.85	-0.24	2.27m	10.92	10.61	10.97	14.95	10.72							
stocksmart	kcg	%	$11.74	13.7		192,243	12.3	11.74										
stocktwits	kcg	-2.37%	10.71		-0.26													
streetinsider-com	kcg	2.19%	10.73	$10.85	-0.24	2,271,472	$10.92	$10.61	$10.97	$14.95	$10.72		10.73				$1.00	
thecramerreport	kcg		10.73	10.85	-0.24	2271472	10.92	10.61										
thestree	kcg	-2.19%	$10.73	10.85	-0.24	2271472	10.92	10.61	10.97	-14.95	10.72	1.00363431e8		1.130092233e9				
tickerspy	kcg	-2.19%	$10.73	10.85	-0.24	2,271,472	10.92	10.61	10.97	14.95	10.72		11.0	1.0b	0.00%	$0.00		
tmx-quotemedia	kcg	-2.19%	10.730	10.850	-0.240	2,277,408	10.920	10.610	10.970	14.950	10.610	100,363,431	11.00	1,076,899,615			1.00	
updown	kcg	-2.19%	$10.73	$10.85	-$0.24	2,262,970	$10.92	$10.61	$10.97	$14.95	$10.72	100.36b	10.56	$1.10b			1.04	
wallstreetsurvivor	kcg	-2.19%	10.73	10.85	-0.24	2,263,188	10.92	10.61		14.95	10.72		11.00	$1b			0.97	
yahoo-finance	kcg	2.19%	10.73	10.85	0.24	2,271,472	10.92	10.61	10.97	14.95	10.61		10.75	981.15m			1.00	
ycharts-com	kcg	-2.37%	10.71		-0.26					14.95	10.74		10.71	1.09b	0.00%		1.00	
zacks	kcg	(-2.19%)	10.73		-0.24	vol.  2,271,472	10.92	10.61		14.95	10.61		9.97	1.10 b	0.00	0.00	1.1	
advfn	crbc																	
barchart	crbc	unch	0.69	0.69	unch	5,188,300	0.71	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	+2.64%	7.77	7.59	+0.20	449,590	8.07	7.59	7.57				nm	$30.9m				
easystockalterts	crbc	0.00%	0.69	1.88	+0.00	316414	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						
fool	crbc																	
foxbusiness	crbc		$6.90		-0.00	518,833			$6.90									
google-finance	crbc	(2.64%)	7.77	7.59	+0.20	449,590.00	8.07	7.59		10.70	5.50	39.78m		309.07m			-7.71	
howthemarketworks	crbc	0%	0.69	0.69	0	5,188,330	0.7067	0.67	0.69									
hpcwire	crbc	0.00%	0.6900 usd		+0.00	0	0.6900	0.6900	0.6900	1.070	0.5500	397,777,045						
insidestocks	crbc	unch%	6.90	6.90		518830	7.10	6.70										
investorguide	crbc		0.00															
marketintellisearch	crbc	-1.77 %	$38.30	$38.59	-0.69	4.60k	$38.59	$37.52	$38.99						%			
marketwatch	crbc	+2.64%	$7.77	open: 7.59	+0.20	450	$8.07	$7.59	$7.57	$8.07	$0.55			$3.09b				
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	+2.64%	7.77	7.59	+0.20	449,590	8.07	7.59	7.57	10.70	5.50	39.80 mil	-1.01	301.29 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	+2.64%	$	open: 7.59	+0.20	450	$8.07	$7.59	$7.57	$8.07	$0.55			$3.09b				
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	%	$.8395	.607		48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$1.88		316,414	$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	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
business-insider	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
chron	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
cio-com	aly	-3.80%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	39.68	+0.00	2634	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
financial-content	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-3.80%)	19.00	19.25	-0.75	null	19.25	18.25		26.00	18.00	7.28m	7.16	138.27m*	7.89*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	-4.14 %	$8.80	$9.03	-0.38	574.60k	$9.13	$8.78	$9.18						%			
marketwatch	aly	-3.60%	1.90	open: 1.85	-0.07	1,335	1.88	1.85	1.97	6.66	1.80			760,000				
minyanville	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
screamingmedia	aly	-3.60%		open: 1.85	-0.07	1,335	1.88	1.85	1.97	6.66	1.80			760,000				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	-3.797%	0.1900 gbp	0.1906	-0.0075	220,188	0.1925	0.1825	0.1975	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$39.68		2,634	$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	2.000	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	-5.08	1.12	1.19	-0.06	484180	1.2	1.11										
barchart	ikan	-5.08%	1.12	1.19	-0.06	505,529	1.20	1.11	1.18	2.00	0.86		0.00	$76.37 m			-0.86	
barrons	ikan	5.08%	1.12	1.19	-0.06	484,180	1.20	1.11				56.71 million		$63.52 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-5.085%	1.120	1.190	-0.060	484,180	1.200	1.110		2.00	0.86	68.186mil		76.368mil			-0.380	
boston-com	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
business-insider	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
chron	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
cio-com	ikan	-5.08%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912		76m				
cnn-money	ikan	-5.08%	1.12	1.19	-0.06	484,180	1.20	1.11	1.18				nm	$76.4m				
easystockalterts	ikan	-5.04%	1.12	1.19	-0.06	484180	1.20	1.11	1.18	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-5.08%	1.1200	1.1900	-0.0600	484,180	1.2000	1.1100	1.1800	2.0000	0.8600	68,186,000	nm	$80.46m				
finance-abc7-com	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
financial-content	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-5.1%	$1.12	1.19	-0.06	484,180	1.20	1.11	1.18	2.00	0.86	68 mil		76 mil	0.0	0.00	-0.86	
finviz	ikan	-5.08%	1.12			484,180			1.18	-44.00%	30.23%	68.19m		80.46m			-0.85	
fool	ikan	-5.08%	$1.12	$1.19	-0.06	484,180	$1.20	$1.11	$1.18	$2.00	$0.86		0.00	$76.37m				
foxbusiness	ikan		$1.12		-0.06	484,180			$1.18									
google-finance	ikan	(-5.08%)	1.12	1.19	-0.06	484,180.00	1.20	1.11		2.00	0.86	68.19m		76.37m			-0.85	
howthemarketworks	ikan	-5.085%	1.12	1.19	-0.06	480,180	1.2	1.11	1.18									
hpcwire	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
insidestocks	ikan	-5.08%	1.12	1.19	-0.06	484180	1.20	1.11										
investopedia	ikan	-5.08 %	$1.12	1.19	-0.06				1.18									
investorguide	ikan	-5.08%	1.12	1.19	-0.06		1.20	1.11		2.15	0.86			76.4m			-0.79	
marketintellisearch	ikan	-5.08 %	$1.12	$1.19	-0.06	478.40k	$1.19	$1.11	$1.18			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-5.08%	$1.08	open: 1.19	-0.06	4,700	$1.20	$1.11	$1.18	$2.00	$0.86			$63.52m				
minyanville	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
msn-money	ikan	-5.08%	1.12	1.19	-0.06	484,180	1.20	1.11	1.18	2.00	0.86	68.19 mil	-1.35	80.46 mil			-0.86	
nasdaq-com	ikan	5.08%	$ 1.12	$ 1.19	0.06	484,180	$ 1.20	$ 1.11	$ 1.18	$ 2	$ 0.86	68,186,000		$ 76,368,320			$ -0.86	
optimum	ikan	-5.08%	1.12 ( 4:30 pm edt)	1.19	-0.06	484,180	1.20	1.11	1.18	2.00	0.86	68.19m		76.4m			-0.83	
paidcontent	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
pc-quote	ikan	-5.08%	1.12	1.19	-0.06	484,180	1.2	1.11	1.18	2.00	0.86	71,838,839	-1.42169	80,460,000				
personal-wealth-biz	ikan	-5.08%	1.12	1.19	-0.06	484,180	1.20	1.11	1.18	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-5.08%	1.12		-0.06	484,180												
raymond-james	ikan	-5.08	1.12	1.19	-0.06	484,180	1.20	1.11	1.12	2.00	0.86						-0.86	
renewable-energy-world	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
screamingmedia	ikan	-5.08%	$	open: 1.19	-0.06	4,700	$1.20	$1.11	$1.18	$2.00	$0.86			$63.52m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-5.08%	last trade: 1.12		change: -0.060													
smartmoney	ikan	(-5.08%)	1.12	$1.19	-0.06	484,180	$1.20	$1.11	$1.18	$2.00	$0.86			80,500	0.00%	$0.00		
stocknod	ikan	-5.085%	1.120 usd	1.190	-0.0600	484,180	1.200	1.110	1.180	2.000	0.8600	68,185,912						
stockpickr	ikan	-5.08%	$1.12 -0.06 | -5.08%	1.19	-0.06	484.18k	1.20	1.11	1.18	2.00	0.86							
stocksmart	ikan	%	$1.58	1.37		66,879	1.62	1.53										
stocktwits	ikan	-5.93%	1.11		-0.07													
streetinsider-com	ikan	5.08%	1.12	$1.19	-0.06	484,180	$1.20	$1.11	$1.18	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.12	1.19	-0.06	484180	1.20	1.11										
thestree	ikan	-5.08%	$1.12	1.19	-0.06	484180	1.2	1.11	1.18	-2.0	0.86	6.8185912e7		8.2504954e7				
tickerspy	ikan	-5.08%	$1.12	1.19	-0.06	484,180	1.20	1.11	1.18	2.00	0.86		-1.4	80.4m	0.00%	$0.00		
tmx-quotemedia	ikan	-5.08%	1.120	1.190	-0.060	484,180	1.200	1.110	1.180	2.000	0.860	68,185,912		76,368,221			-0.83	
updown	ikan	-5.08%	$1.12	$1.19	-$0.06	479,480	$1.20	$1.11	$1.18	$2.00	$0.86	68.18b		$80m			-0.79	
wallstreetsurvivor	ikan	-5.08%	1.12	1.19	-0.06	480,180	1.20	1.11		1.83	0.86			$80m			-0.88	
yahoo-finance	ikan	5.08%	1.12	1.19	0.06	484,180	1.20	1.11	1.18	2.00	0.86			76.37m			-0.79	
ycharts-com	ikan	-5.08%	1.12		-0.06					2.00	0.86			76.37m	0.00%		-0.83	
zacks	ikan	(-5.08%)	1.12		-0.06	vol.  484,180	1.20	1.11		2.00	0.86			80.46 m	0.00	0.00	-.29	
advfn	agco	-4.88	50.3	51.95	-2.58	2092665	52.03	50.01										
barchart	agco	-4.88%	50.30	51.95	-2.58	2,092,665	52.03	50.01	52.88	59.81	28.71		17.07	$4.77 b			+2.99	
barrons	agco	4.88%	50.30	51.95	-2.58	2.091m	52.03	50.01				96.40 million		$4.87 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	-4.879%	50.300	51.950	-2.580	2,092,665	52.030	50.010		59.81	28.71	94.807mil	16.711	4,768.790mil			3.010	
boston-com	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
bostonmerchant	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
business-insider	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
chron	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
cio-com	agco	-4.88%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961	16.77	5b				
cnn-money	agco	-4.88%	50.30	51.95	-2.58	2,090,572	52.03	50.01	52.88				16.8	$4.8b				
easystockalterts	agco	-4.97%	50.30	51.95	-2.58	2092665	52.03	50.01	52.88	59.81	28.00		16.77				3.00	
eresearch-fidelity-com	agco	-4.88%	50.3000	51.9500	-2.5800	2,092,665	52.0300	50.0100	52.8800	59.8100	28.7100	94,807,000	17.69	$5.01b				
finance-abc7-com	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
finance-abc7chicago-com	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
financial-content	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
finapps-forbes-com	agco	-4.9%	$50.30	51.95	-2.58	2,091,404	52.03	50.01	52.88	59.81	28.71	95 mil	16.8	5 bil	0.0	0.00	2.99	
finviz	agco	-4.88%	50.30			2,091,404			52.88	-15.90%	75.20%	94.81m	17.69	5.01b			2.99	
fool	agco	-4.88%	$50.30	$51.95	-2.58	2,091,404	$52.03	$50.01	$52.88	$59.81	$28.71		17.60	$4.77b				
foxbusiness	agco		$50.30		-2.58	2,092,665			$52.88									
google-finance	agco	(-4.88%)	50.30	51.95	-2.58	2.09m	52.03	50.01		59.81	28.71	94.81m	16.80	4.77b			2.99	
howthemarketworks	agco	-4.879%	50.3	51.95	-2.58	2,091,404	52.03	50.01	52.88									
hpcwire	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
insidestocks	agco	-4.88%	50.30	51.95	-2.58	2091404	52.03	50.01					price earnings ratio: 16.71					
investopedia	agco	-4.88 %	$50.30	51.95	-2.58				52.88									
investorguide	agco	-4.88%	50.30	51.95	-2.58		52.03	50.27		59.81	25.48		17.63	4.769b			3.00	
marketintellisearch	agco	-4.88 %	$50.30	$51.95	-2.58	2110.50k	$52.03	$50.01	$52.88			94.81m	17.69	5.01b	0.0 %		2.99	
marketwatch	agco	-4.88%	$50.30	open: 51.95	-2.58	2,093	$52.03	$50.01	$52.88	$59.81	$28.71		17.03	$4.87b			2.95	
minyanville	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
msn-money	agco	-4.88%	50.30	51.95	-2.58	2.09 mil	52.03	50.01	52.88	59.81	28.71	94.81 mil	16.77	5.01 bil			2.99	
nasdaq-com	agco	4.88%	$ 50.30		2.58	2,091,404	$ 52.03	$ 50.01	$ 52.88	$ 59.81	$ 28.71	94,807,000	16.82	$ 4,768,792,100			$ 2.99	
optimum	agco	-4.88%	50.30 ( 4:00 pm edt)	51.95	-2.58	2,091,404	52.03	50.01	52.88	59.81	28.00	94.81m	16.8	4.8b			3.00	
paidcontent	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
pc-quote	agco	-4.88%	50.3	51.95	-2.58	2,092,665	52.03	50.01	52.88	59.81	28.71	99,669,861	17.62667	5,013,394,000				
personal-wealth-biz	agco	-4.88%	50.30	51.95	-2.58	2,092,665	52.03	50.01	52.88	59.81	25.48		17.63			0.00	3.00	
predictwallstreet	agco	-4.88%	50.30		-2.58	2,091,404												
raymond-james	agco	-4.88	50.30	51.95	-2.58	2,091,404	52.03	50.01	50.30	59.81	28.71		16.12				3.12	
renewable-energy-world	agco	-4.879%	50.30 usd	51.95	-2.580	2,091,404	52.03	50.01	52.88	59.81	28.71	94,806,961						
screamingmedia	agco	-4.88%	$	open: 51.95	-2.58	2,093	$52.03	$50.01	$52.88	$59.81	$28.71		17.03	$4.87b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	-4.88%	last trade: 50.30		change: -2.580								p/e ratio: 17.63					
smartmoney	agco	(-4.88%)	50.30	$51.95	-2.58	2,092,665	$52.03	$50.01	$52.88	$59.81	$28.71			5,013,400	0.00%	$0.01		
stocknod	agco	-4.879%	50.30 usd	51.95	-2.580	2,092,665	52.03	50.01	52.88	59.81	28.71	94,806,961						
stockpickr	agco	-4.88%	$50.30 -2.58 | -4.88%	51.86	-2.58	2.09m	52.03	50.01	52.88	59.81	28.71							
stocksmart	agco	%	$48.97	50.6		147,439	51.57	48.89										
stocktwits	agco	-4.90%	50.29		-2.59													
streetinsider-com	agco	4.88%	50.30	$51.95	-2.58	2,092,665	$52.03	$50.01	$52.88	$59.81	$28.00		16.77				$3.00	
thecramerreport	agco		50.30	51.95	-2.58	2092665	52.03	50.01										
thestree	agco	-4.88%	$50.3	51.86	-2.58	2091404	52.03	50.01	52.88	-59.81	28.71	9.4806961e7		4.871181656e9				
tickerspy	agco	-4.88%	$50.30	51.95	-2.58	2,092,665	52.03	50.01	52.88	59.81	28.71		17.6	5.0b	0.00%	$0.00		
tmx-quotemedia	agco	-4.88%	50.300	51.950	-2.580	2,092,665	52.030	50.010	52.880	59.810	28.710	94,806,961	17.60	4,768,790,138			3.00	
updown	agco	-4.88%	$50.30	$51.95	-$2.58	2,090,572	$52.03	$50.01	$52.88	$59.81	$28.71	94.80b	16.98	$5.01b			3.12	
wallstreetsurvivor	agco	-4.88%	50.30	51.95	-2.58	2,091,404	52.03	50.01		59.81	32.36		17.60	$5b			2.29	
yahoo-finance	agco	4.88%	50.30	51.95	2.58	2,092,665	52.03	50.01	52.88	59.81	28.71		16.77	4.77b			3.00	
ycharts-com	agco	-4.90%	50.29		-2.59					59.81	28.71		16.76	4.77b	0.00%		3.00	
zacks	agco	(-4.88%)	50.30		-2.58	vol.  2,092,665	52.03	50.01		59.81	28.00		17.57	5.01 b	0.00	0.00	3.01	
advfn	edr	-1.75	9.0	9.04	-0.16	473482	9.08	8.96										
barchart	edr	-1.75%	9.00	8.96	-0.16	473,482	9.08	8.96	9.16	9.18	5.72		22.85	$649.62 m	2.19%	$0.20	-0.72	
barrons	edr	1.75%	9.00	9.04	-0.16	473,482	9.08	9.04				57.54 million		$660.14 million	3.11%	$0.07		
bloomberg	edr	-1.747%	9.000	9.040	-0.160	473,482	9.080	8.960		9.18	5.87	72.225mil		650.027mil	2.222	0.070 regular cash	-0.130	
boston-com	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
bostonmerchant	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
business-insider	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
chron	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
cio-com	edr	-1.75%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239		650m	3.1	0.28		
cnn-money	edr	-1.75%today&rsquo;s change	9.00data as of 4:00pm et	9.04	-0.16	473,482	9.08	8.96	9.16				nm	$650.0m	3.11%			
easystockalterts	edr	-1.77%	9.00	9.04	-0.16	473482	9.08	8.96	9.16	9.18	5.87						-0.28	
eresearch-fidelity-com	edr	-1.75%	9.0000	9.0400	-0.1600	473,482	9.0800	8.9600	9.1600	9.1800	5.8700	72,225,000	nm	$661.58m	2.40%	$0.070000		
finance-abc7-com	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
finance-abc7chicago-com	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
financial-content	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
finapps-forbes-com	edr	-1.8%	$9.00	9.04	-0.16	473,482	9.08	8.96	9.16	9.18	5.87	72 mil		650 mil	3.1	0.28	-0.72	
finviz	edr	-1.75%	9.00			474,182			9.16	-1.96%	57.44%	72.23m		661.63m		0.28	-0.28	
fool	edr	-1.86%	$8.99	$9.04	-0.17	366,258	$9.08	$8.96	$9.16	$9.18	$5.87		0.00	$649.30m	3.60%	0.28		
foxbusiness	edr		$9.00		-0.16	479,443			$9.16									
google-finance	edr	(-1.75%)	9.00	9.04	-0.16	473,482.00	9.08	8.96		9.18	5.87	72.23m		650.03m	3.11	0.07	-0.28	
howthemarketworks	edr	-1.747%	9	9.04	-0.16	473,482	9.08	8.96	9.16									
hpcwire	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
insidestocks	edr	-1.75%	9.00	8.96	-0.16	473482	9.08	8.96										
investopedia	edr	-1.75 %	$9.00	9.04	-0.16				9.16									
investorguide	edr	-1.64%	9.01	9.04	-0.15		9.08	8.96		8.58	5.47			650.7m			-0.681	
marketintellisearch	edr	-1.75 %	$9.00	$9.04	-0.16	485.60k	$9.08	$8.96	$9.16			72.23m	0.00	0.66b	3.06 %		-0.28	
marketwatch	edr	-1.75%	$9.00	open: 9.04	-0.16	8,431	$9.08	$8.96	$9.16	$9.18	$5.87			$660.14m	3.11%	0.07		
minyanville	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
msn-money	edr	-1.75%	9.00	9.04	-0.16	473,482	9.08	8.96	9.16	9.18	5.87	72.23 mil	-32.14	661.58 mil	3.06%	0.28	-0.74	
nasdaq-com	edr	1.75%	$ 9		0.16	473,482	$ 9.08	$ 8.96	$ 9.16	$ 9.18	$ 5.87	72,225,000		$ 650,025,000	2.18 %	$0.200000	$ -0.72	
optimum	edr	-1.75%	9.00 ( 4:00 pm edt)	9.04	-0.16	473,482	9.08	8.96	9.16	9.18	5.87	72.23m		650.0m	2.22	0.20	-0.28	
paidcontent	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
pc-quote	edr	-1.75%	9.0	9.04	-0.16	479,443	9.08	8.96	9.16	9.18	5.87	73,509,000	-32.71429	661,581,000		0.07		
personal-wealth-biz	edr	-1.75%	9.00	9.04	-0.16	479,443	9.08	8.96	9.16	8.58	5.47				2.18	0.20	-0.681	
predictwallstreet	edr	-1.75%	9.00		-0.16	237,333												
raymond-james	edr	-1.75	9.00	9.04	-0.16	473,482	9.08	8.96	9.00	9.18	5.87						-0.28	
renewable-energy-world	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
screamingmedia	edr	-1.75%	$	open: 9.04	-0.16	8,431	$9.08	$9.04	$9.16	$9.18	$5.87			$660.14m	3.11%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	-1.75%	last trade: 9.00		change: -0.160													
smartmoney	edr	(-1.75%)	9.00	$9.04	-0.16	473,482	$9.08	$8.96	$9.16	$9.18	$5.87			661,600	3.06%	$0.07		
stocknod	edr	-1.747%	9.000 usd	9.040	-0.1600	473,482	9.080	8.960	9.160	9.180	5.870	72,225,239						
stockpickr	edr	-1.75%	$9.00 -0.16 | -1.75%	9.04	-0.16	473.48k	9.08	8.96	9.16	9.18	5.87							
stocksmart	edr	%	$8.39	7.78		61,686	8.69	8.365										
stocktwits	edr	-1.75%	9.00		-0.16													
streetinsider-com	edr	1.75%	9.00	$9.04	-0.16	473,482	$9.08	$8.96	$9.16	$9.18	$5.87						$-0.28	
thecramerreport	edr		9.00	9.04	-0.16	473482	9.08	8.96										
thestree	edr	-1.75%	$9.0	9.04	-0.16	473482	9.08	8.96	9.16	-9.18	5.87	7.2225239e7		6.60138684e8				
tickerspy	edr	-1.75%	$9.00	9.04	-0.16	473,482	9.08	8.96	9.16	9.18	5.87		-32.7	658.7m	3.06%	$0.07		
tmx-quotemedia	edr	-1.75%	9.000	9.040	-0.160	479,443	9.080	8.960	9.160	9.180	5.870	72,225,239		650,027,151	3.057	0.070 usd	-0.72	
updown	edr	-1.75%	$9.00	$9.04	-$0.16	473,482	$9.08	$8.96	$9.16	$9.18	$5.87	72.22b		$662m			-0.68	
wallstreetsurvivor	edr	-1.75%	9.00	9.04	-0.16	473,482	9.08	8.96		9.18	6.53			$662m	3.10%	0.20 -	-0.73	
yahoo-finance	edr	1.75%	9.00	9.04	0.16	474,182	9.07	9.04	9.16	9.18	5.87			650.02m	3.10%	0.28	-0.68	
ycharts-com	edr	-1.75%	9.00		-0.16					9.17	5.87			649.62m	3.16%		-0.72	
zacks	edr	(-1.75%)	9.00		-0.16	vol.  473,482	9.08	8.96		9.18	5.87		22.9	661.58 m	2.18	0.20	.4	
advfn	abcb	-0.89	8.95	8.94	-0.08	18635	9.05	8.89										
barchart	abcb	-0.89%	8.95	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75		0.00	$212.74 m			-0.21	
barrons	abcb	0.89%	8.95	8.94	-0.08	18,635	9.05	8.89				21.97 million		$218.41 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	-0.886%	8.950	8.940	-0.080	18,635	9.050	8.890		11.20	7.75	23.766mil		212.706mil			-0.650	
boston-com	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
bostonmerchant	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
business-insider	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
chron	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
cio-com	abcb	-0.89%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044		213m				
cnn-money	abcb	-0.89%	8.95	8.94	-0.08	18,635	9.05	8.89	9.03				nm	$212.7m				
easystockalterts	abcb	-0.89%	8.95	8.94	-0.08	18635	9.05	8.89	9.03	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	-0.89%	8.9500	8.9400	-0.0800	18,635	9.0500	8.8900	9.0300	11.2000	7.7500	23,766,000	nm	$214.61m				
finance-abc7-com	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
financial-content	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	-0.9%	$8.95	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75	24 mil		213 mil	0.0	0.00	-0.21	
finviz	abcb	-0.89%	8.95			18,635			9.03	-20.09%	15.48%	23.77m		212.74m		0.19	-0.20	
fool	abcb	-0.89%	$8.95	$8.94	-0.08	18,635	$9.05	$8.89	$9.03	$11.20	$7.75		0.00	$212.71m	2.20%	0.20		
foxbusiness	abcb		$8.95		-0.08	19,483			$9.03									
google-finance	abcb	(-0.89%)	8.95	8.94	-0.08	18,635.00	9.05	8.89		11.20	7.75	23.77m		212.71m			-0.20	
howthemarketworks	abcb	-0.886%	8.95	8.94	-0.08	16,673	9.05	8.89	9.03									
hpcwire	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
insidestocks	abcb	-0.89%	8.95	8.94	-0.08	18635	9.05	8.89										
investopedia	abcb	-0.89 %	$8.95	8.94	-0.08				9.03									
investorguide	abcb	-0.89%	8.95	8.94	-0.08		9.05	8.89		11.70	7.75			212.7m			-0.20	
marketintellisearch	abcb	-0.89 %	$8.95	$8.94	-0.08	21.40k	$8.94	$8.89	$9.03			23.77m	0.00	0.21b	2.15 %		-0.20	
marketwatch	abcb	-0.89%	$8.95	open: 8.94	-0.08	2,810	$9.05	$8.89	$9.03	$11.20	$7.75			$218.41m				
minyanville	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
msn-money	abcb	-0.89%	8.95	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75	23.77 mil	-55.94	214.61 mil			-0.20	
nasdaq-com	abcb	0.89%	$ 8.95	$ 8.94	0.08	18,635	$ 9.05	$ 8.89	$ 9.03	$ 11.20	$ 7.75	23,766,000		$ 212,705,700			$ -0.21	
optimum	abcb	-0.89%	8.95 ( 4:30 pm edt)	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75	23.77m		212.7m	2.23	0.20	-0.18	
paidcontent	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
pc-quote	abcb	-0.89%	8.95	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75	23,978,436	-56.4375	214,607,000		0.04863		
personal-wealth-biz	abcb	-0.89%	8.95	8.94	-0.08	19,483	9.05	8.89	9.03	11.70	7.75					0.00	-0.20	
predictwallstreet	abcb	-0.89%	8.95		-0.08	18,635												
raymond-james	abcb	-0.89	8.95	8.94	-0.08	18,635	9.05	8.89	8.95	11.20	7.75						-0.21	
renewable-energy-world	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
screamingmedia	abcb	-0.89%	$	open: 8.94	-0.08	1,962	$9.05	$8.89	$9.03	$11.20	$7.75			$218.41m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	-0.89%	last trade: 8.95		change: -0.080													
smartmoney	abcb	(-0.89%)	8.95	$8.94	-0.08	18,635	$9.05	$8.89	$9.03	$11.20	$7.75			214,600	0.00%	$0.05		
stocknod	abcb	-0.8859%	8.950 usd	8.940	-0.0800	18,635	9.050	8.890	9.030	11.20	7.750	23,766,044						
stockpickr	abcb	-0.89%	$8.95 -0.08 | -0.89%	8.94	-0.08	18.64k	9.05	8.89	9.03	11.20	7.75							
stocksmart	abcb	%	$8.72	10.75		3,461	9.185	8.72										
stocktwits	abcb	-0.66%	8.97		-0.06													
streetinsider-com	abcb	0.89%	8.95	$8.94	-0.08	18,635	$9.05	$8.89	$9.03	$11.20	$7.75						$-0.18	
thecramerreport	abcb		8.95	8.94	-0.08	18635	9.05	8.89										
thestree	abcb	-0.89%	$8.95	8.94	-0.08	18635	9.05	8.89	9.03	-11.2	7.75	2.3766044e7		2.17934623e8				
tickerspy	abcb	-0.89%	$8.95	8.94	-0.08	18,635	9.05	8.89	9.03	11.20	7.75		-56.4	214.6m	0.00%	$0.05		
tmx-quotemedia	abcb	-0.89%	8.950	8.940	-0.080	19,483	9.050	8.890	9.030	11.200	7.750	23,766,044		212,706,094			-0.18	
updown	abcb	-0.89%	$8.95	$8.94	-$0.08	16,673	$9.05	$8.89	$9.03	$11.20	$7.75	23.76b		$215m			-0.18	
wallstreetsurvivor	abcb	-0.89%	8.95	8.94	-0.08	16,673	9.05	8.89		11.20	7.75			$215m			-0.35	
yahoo-finance	abcb	0.89%	8.95	8.94	0.08	18,635	9.05	8.89	9.03	11.20	7.75			212.71m			-0.20	
ycharts-com	abcb	-0.66%	8.97		-0.06					11.20	7.75			213.22m	0.00%		-0.16	
zacks	abcb	(-0.89%)	8.95		-0.08	vol.  18,635	9.05	8.89		11.20	7.75			214.61 m	0.00	0.00	-.35	
advfn	gsat	-1.71	1.15	1.15	-0.02	331294	1.17	1.15										
barchart	gsat	-1.71%	1.15	1.15	-0.02	351,240	1.17	1.15	1.17	1.95	1.00		0.00	$334.28 m			-0.24	
barrons	gsat	1.71%	1.15	1.15	-0.02	322,853	1.17	1.15				285.32 million		$381.08 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-1.709%	1.150	1.150	-0.020	331,294	1.170	1.150		1.95	1.00	292.503mil		358.546mil			-0.210	
boston-com	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
bostonmerchant	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
business-insider	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
chron	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
cio-com	gsat	-1.71%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614		337m				
cnn-money	gsat	-1.71%today&rsquo;s change	1.15data as of 4:00pm et	1.15	-0.02	322,853	1.17	1.15	1.17				nm	$337.0m				
easystockalterts	gsat	-1.74%	1.15	1.15	-0.02	331294	1.17	1.15	1.17	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-1.71%	1.1500	1.1500	-0.0200	331,294	1.1700	1.1500	1.1700	1.9500	1.0000	292,503,000	nm	$342.23m				
finance-abc7-com	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
finance-abc7chicago-com	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
financial-content	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
finapps-forbes-com	gsat	-1.7%	$1.15	1.15	-0.02	331,294	1.17	1.15	1.17	1.95	1.00	293 mil		336 mil	0.0	0.00		
finviz	gsat	-1.71%	1.15			331,294			1.17	-41.03%	15.00%	292.50m		342.22m			-0.24	
fool	gsat	-1.71%	$1.15	$1.15	-0.02	251,362	$1.17	$1.15	$1.17	$1.95	$1.00		0.00	$358.55m				
foxbusiness	gsat		$1.15		-0.02	331,294			$1.17									
google-finance	gsat	(-1.71%)	1.15	1.15	-0.02	331,294.00	1.17	1.15		1.95	1.00	311.78m		358.55m			-0.24	
howthemarketworks	gsat	-1.709%	1.15	1.15	-0.02	322,853	1.17	1.15	1.17									
hpcwire	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
insidestocks	gsat	-1.71%	1.15	1.15	-0.02	331294	1.17	1.15										
investopedia	gsat	-1.71 %	$1.15	1.15	-0.02				1.17									
investorguide	gsat	-1.71%	1.15	1.16	-0.02		1.17	1.15		2.11	1.00			358.5m			-0.231	
marketintellisearch	gsat	-1.71 %	$1.15	$1.16	-0.02	248.60k	$1.17	$1.15	$1.17			292.50m	0.00	0.34b	0.0 %		-0.24	
marketwatch	gsat	-1.71%	$1.15	open: 1.15	-0.02	8,441	$1.17	$1.15	$1.17	$1.95	$1.00			$381.08m				
minyanville	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
msn-money	gsat	-1.71%	1.15	1.15	-0.02	331,294	1.17	1.15	1.17	1.95	1.00	292.50 mil	-3.38	342.23 mil			-0.24	
nasdaq-com	gsat	1.71%	$ 1.15	$ 1.15	0.02	331,294	$ 1.17	$ 1.15	$ 1.17	$ 1.95	$ 1	292,503,000		$ 336,378,450			$ -0.24	
optimum	gsat	-1.71%	1.15 ( 4:00 pm edt)	1.15	-0.02	322,853	1.17	1.15	1.17	1.95	1.00	293.08m		337.0m			-0.24	
paidcontent	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
pc-quote	gsat	-1.71%	1.15	1.15	-0.02	331,294	1.17	1.15	1.17	1.95	1.00	298,182,174	-3.44118	342,910,000				
personal-wealth-biz	gsat	-1.71%	1.15	1.16	-0.02	331,294	1.17	1.15	1.17	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	-1.71%	1.15		-0.02	331,294												
raymond-james	gsat	-1.71	1.15	1.15	-0.02	331,294	1.17	1.15	1.15	1.95	1.00						-0.23	
renewable-energy-world	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
screamingmedia	gsat	-1.71%	$	open: 1.15	-0.02	8,441	$1.17	$1.15	$1.17	$1.95	$1.00			$381.08m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-1.71%	last trade: 1.15		change: -0.020													
smartmoney	gsat	(-1.71%)	1.15	$1.15	-0.02	331,294	$1.17	$1.15	$1.17	$1.95	$1.00			342,900	0.00%	$0.00		
stocknod	gsat	-1.709%	1.150 usd	1.150	-0.0200	331,294	1.170	1.150	1.170	1.950	1.000	293,084,614						
stockpickr	gsat	-1.71%	$1.15 -0.02 | -1.71%	1.15	-0.02	331.29k	1.17	1.15	1.17	1.95	1.00							
stocksmart	gsat	%	$1.15	1.43		7,166	1.19	1.14										
stocktwits	gsat	-0.85%	1.16		-0.01													
streetinsider-com	gsat	1.71%	1.15	$1.15	-0.02	331,294	$1.17	$1.15	$1.17	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.15	1.16	-0.02	331294	1.17	1.15										
thestree	gsat	-1.71%	$1.15	1.15	-0.02	331294	1.17	1.15	1.17	-1.95	1.0	3.11778755e8		3.57563229e8				
tickerspy	gsat	-1.71%	$1.15	1.15	-0.02	331,294	1.17	1.15	1.17	1.95	1.00		-3.4	364.4m	0.00%	$0.00		
tmx-quotemedia	gsat	-1.71%	1.150	1.150	-0.020	331,294	1.170	1.150	1.170	1.950	1.000	311,778,755		358,545,568			-0.24	
updown	gsat	-1.71%	$1.15	$1.15	-$0.02	322,853	$1.17	$1.15	$1.17	$1.95	$1.00	311.77b		$365m			-0.24	
wallstreetsurvivor	gsat	-1.71%	1.15	1.15	-0.02	322,853	1.17	1.15		1.95	1.00			$343m			-0.34	
yahoo-finance	gsat	1.71%	1.15	1.16	0.02	331,294	1.17	1.15	1.17	1.95	1.00			358.54m			-0.23	
ycharts-com	gsat	-1.69%	1.16		-0.02					1.95	1.00			337.19m	0.00%		-0.23	
zacks	gsat	(-1.71%)	1.15		-0.02	vol.  331,294	1.17	1.15		1.95	1.00			342.91 m	0.00	0.00	-.24	
advfn	dhil	-1.12	82.74	82.93	-0.94	2330	83.37	82.73										
barchart	dhil	-1.12%	82.74	82.93	-0.94	2,960	83.37	82.73	83.68	84.90	42.78		17.73	$239.95 m			+4.78	
barrons	dhil	1.12%	82.74	82.93	-0.94	2,230	83.37	82.73				2.77 million		$246.00 million		$13		
bloomberg	dhil	-1.123%	82.740	82.930	-0.940	2,330	83.370	82.730		84.90	42.78	2.902mil	17.310	240.092mil	15.695	13.000 special cash	4.780	
boston-com	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
bostonmerchant	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
business-insider	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
chron	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
cio-com	dhil	-1.12%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769	17.31	240m				
cnn-money	dhil	-0.68%today&rsquo;s change	83.11data as of 3:59pm et	82.93	-0.57	1,600	83.37	82.73	83.68				17.4	$241.2m	12.02%			
easystockalterts	dhil	-1.13%	82.74	82.93	-0.94	2330	83.37	82.73	83.68	86.15	50.52		17.31				4.78	
eresearch-fidelity-com	dhil	-1.12%	82.7400	82.9300	-0.9400	2,330	83.3700	82.7300	83.6800	86.1500	50.5200	2,902,000	17.51	$242.84m				
finance-abc7-com	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
financial-content	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	-1.1%	$82.74	82.93	-0.94	2,330	83.37	82.73	83.68	86.15	50.52	3 mil		240 mil	0.0	0.00		
finviz	dhil	-1.12%	82.74			2,330			83.68	-3.96%	63.78%	2.90m	17.54	242.67m			4.77	
fool	dhil	-0.53%	$83.24	$82.93	-0.44	1,100	$83.37	$82.93	$83.68	$86.15	$50.52		17.30	$241.54m	14.00%	10.00		
foxbusiness	dhil		$82.74		-0.94	2,548			$83.68									
google-finance	dhil	(-1.12%)	82.74	82.93	-0.94	2,330.00	83.37	82.73		86.15	50.52	2.90m	17.34	240.09m	null	null	4.77	
howthemarketworks	dhil	-1.123%	82.74	82.93	-0.94	2,330	83.37	82.73	83.68									
hpcwire	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
insidestocks	dhil	-1.12%	82.74	82.93	-0.94	2130	83.37	82.73										
investopedia	dhil	-1.12 %	$82.74	82.93	-0.94				83.68									
investorguide	dhil	-0.90%	82.93	82.93	-0.75		82.93	82.93		86.15	50.52		17.51	240.6m			4.779	
marketintellisearch	dhil	-1.12 %	$82.74	$82.93	-0.94	1.10k	$83.37	$82.93	$83.68			2.90m	17.54	0.24b	0.0 %		4.77	
marketwatch	dhil	-1.12%	$82.74	open: 82.93	-0.94	318	$83.37	$82.73	$83.68	$86.15	$50.52		17.57	$246.00m		13.00	4.71	
minyanville	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
msn-money	dhil	-1.12%	82.74	82.93	-0.94	2,330	83.37	82.73	83.68	86.15	50.52	2.90 mil	17.31	242.82 mil			4.77	
nasdaq-com	dhil	1.12%	$ 82.74	$ 82.93	0.94	2,330	$ 83.37	$ 82.73	$ 83.68	$ 86.15	$ 50.52	2,902,000	17.31	$ 240,111,480			$ 4.78	
optimum	dhil	-1.12%	82.74 ( 4:00 pm edt)	82.93	-0.94	2,330	83.37	82.73	83.68	86.15	50.52	2.90m	17.3	240.1m	12.09	10.00	4.78	
paidcontent	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
pc-quote	dhil	-1.12%	82.74	82.93	-0.94	2,548	83.37	82.73	83.68	86.15	50.52	2,934,970	17.50628	242,839,000		13.0		
personal-wealth-biz	dhil	-1.12%	82.74	82.93	-0.94	2,548	83.37	82.73	83.68	86.15	50.52		17.51			0.00	4.779	
predictwallstreet	dhil	-1.12%	82.74		-0.94	2,330												
raymond-james	dhil	-1.12	82.74	82.93	-0.94	2,330	83.37	82.73	82.74	86.15	50.52		17.31				4.78	
renewable-energy-world	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
screamingmedia	dhil	-1.12%	$	open: 82.93	-0.94	318	$83.37	$82.73	$83.68	$86.15	$50.52		17.57	$246.00m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	-1.12%	last trade: 82.74		change: -0.940								p/e ratio: 17.51					
smartmoney	dhil	(-1.12%)	82.74	$82.93	-0.94	2,330	$83.37	$82.73	$83.68	$86.15	$50.52			242,800	0.00%	$13.00		
stocknod	dhil	-1.123%	82.74 usd	82.93	-0.9400	2,330	83.37	82.73	83.68	86.15	50.52	2,901,769						
stockpickr	dhil	-1.12%	$82.74 -0.94 | -1.12%	82.93	-0.94	2.33k	83.37	82.73	83.68	86.15	50.52							
stocksmart	dhil	%	$79	72.36		437	80.55	79										
stocktwits	dhil	-0.47%	83.29		-0.39													
streetinsider-com	dhil	1.12%	82.74	$82.93	-0.94	2,330	$83.37	$82.73	$83.68	$86.15	$50.52		17.31				$4.78	
thecramerreport	dhil		82.74	82.93	-0.94	2330	83.37	82.73										
thestree	dhil	-1.12%	$82.74	82.93	-0.94	2330	83.37	82.73	83.68	-86.15	50.52	2901769.0		2.45982958e8				
tickerspy	dhil	-1.12%	$82.74	82.93	-0.94	2,330	83.37	82.73	83.68	86.15	50.52		17.5	242.6m	0.00%	$13.00		
tmx-quotemedia	dhil	-1.12%	82.740	82.930	-0.940	2,548	83.370	82.730	83.680	86.150	50.520	2,901,769	17.50	240,092,367			4.78	
updown	dhil	-1.12%	$82.74	$82.93	-$0.94	2,230	$83.37	$82.73	$83.68	$86.15	$50.52	2.90b	17.51	$243m			4.78	
wallstreetsurvivor	dhil	-1.12%	82.74	82.93	-0.94	2,330	83.37	82.73		86.15	50.52		17.50	$243m		13.00 -	4.48	
yahoo-finance	dhil	1.12%	82.74	82.93	0.94	2,330	83.37	82.73	83.68	86.15	50.52		17.31	240.03m			4.78	
ycharts-com	dhil	-0.61%	83.29		-0.51					86.15	50.52		17.42	241.54m	0.00%		4.78	
zacks	dhil	(-1.12%)	82.74		-0.94	vol.  2,330	83.37	82.73		86.15	50.52		17.51	242.84 m	0.00	0.00	4.78	
advfn	alc	-1.89	16.13	16.24	-0.31	43940	16.4	16.06										
barchart	alc	-1.89%	16.13	16.24	-0.31	43,940	16.40	16.06	16.44	19.50	13.00		20.48	$370.02 m	0.3%	$0.05	+0.77	
barrons	alc	1.89%	16.13	16.24	-0.31	42,327	16.40	16.06				23.41 million		$361.35 million		$0.1		
bloomberg	alc	-1.886%	16.130	16.240	-0.310	43,940	16.400	16.060		19.61	13.08	19.999mil	19.202	347.135mil	0.620	0.100 regular cash	0.840	
boston-com	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
bostonmerchant	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
business-insider	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
chron	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
cio-com	alc	-1.89%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278	20.95	323m	0.3	0.05		
cnn-money	alc	-1.89%	16.13	16.24	-0.31	43,940	16.40	16.06	16.44				20.9	$322.6m	2.48%			
easystockalterts	alc	-1.91%	16.13	16.24	-0.31	43940	16.40	16.06	16.44	39.22	15.94		20.95				0.77	
eresearch-fidelity-com	alc	-1.89%	16.1300	16.2400	-0.3100	43,940	16.4000	16.0600	16.4400	19.6100	13.0750	22,933,000	21.49	$377.02m	2.43%	$0.100000		
finance-abc7-com	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
financial-content	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-1.9%	$16.13	16.24	-0.31	43,940	16.40	16.06	16.44	19.61	13.07	23 mil	21.1	370 mil	2.5	0.40	0.76	
finviz	alc	-1.89%	16.13			43,940			16.44	-17.27%	24.10%	22.93m	20.95	369.86m		0.40	0.77	
fool	alc	-1.89%	$16.13	$16.24	-0.31	42,327	$16.40	$16.06	$16.44	$19.61	$13.07		22.00	$346.25m		0.40		
foxbusiness	alc		$16.13		-0.31	44,738			$16.44									
google-finance	alc	(-1.89%)	16.13	16.24	-0.31	43,940.00	16.40	16.06		19.61	13.07	21.58m	21.06	348.03m	2.48	0.10	0.77	
howthemarketworks	alc	-1.886%	16.13	16.24	-0.31	42,327	16.4	16.06	16.44									
hpcwire	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
insidestocks	alc	-1.89%	16.13	16.24	-0.31	42327	16.40	16.06					price earnings ratio: 19.67					
investopedia	alc	-1.89 %	$16.13	16.24	-0.31				16.44									
investorguide	alc	-2.01%	16.11	16.24	-0.33		16.24	16.23		39.22	26.15		21.30	373.0m			0.772	
marketintellisearch	alc	-1.89 %	$16.13	$16.24	-0.31	42.00k	$16.40	$16.06	$16.44			22.93m	21.35	0.38b	2.43 %		0.77	
marketwatch	alc	-1.89%	$16.13	open: 16.24	-0.31	2,311	$16.40	$16.06	$16.44	$39.22	$15.94		21.00	$361.35m		0.10	0.77	
minyanville	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
msn-money	alc	-1.89%	16.13	16.24	-0.31	43,940	16.40	16.06	16.44	19.61	13.08	22.93 mil	21.08	377.03 mil	2.43%	0.40	0.77	
nasdaq-com	alc	1.89%	$ 16.13		0.31	43,940	$ 16.40	$ 16.06	$ 16.44	$ 19.61	$ 13.075	20,006,000	21.09	$ 322,696,780			$ 0.77	
optimum	alc	-1.89%	16.13 ( 4:15 pm edt)	16.24	-0.31	43,940	16.40	16.06	16.44	39.22	15.94	20.00m	20.9	322.6m			0.77	
paidcontent	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
pc-quote	alc	-1.89%	16.13	16.24	-0.31	43,940	16.4	16.06	16.44	19.61	13.08	20,384,377	21.63158	328,800,000		0.1		
personal-wealth-biz	alc	-1.89%	16.13	16.24	-0.31	44,738	16.40	16.06	16.44	39.22	26.15		21.30		1.22	0.20	0.772	
predictwallstreet	alc	-1.89%	16.13		-0.31	43,940												
raymond-james	alc	-1.89	16.13	16.24	-0.31	43,940	16.40	16.06	16.13	19.61	13.08		10.34				1.56	
renewable-energy-world	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
screamingmedia	alc	-1.89%	$	open: 16.24	-0.31	1,613	$16.40	$16.06	$16.44	$39.22	$15.94		21.00	$361.35m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-1.89%	last trade: 16.13		change: -0.310								p/e ratio: 21.3					
smartmoney	alc	(-1.89%)	16.13	$16.24	-0.31	43,940	$16.40	$16.06	$16.44	$19.61	$13.08			328,800	0.30%	$0.05		
stocknod	alc	-1.886%	16.13 usd	16.24	-0.3100	43,940	16.40	16.06	16.44	39.22	15.94	19,999,278						
stockpickr	alc	-1.89%	$16.13 -0.31 | -1.89%	16.24	-0.31	43.94k	16.40	16.06	16.44	19.61	13.08							
stocksmart	alc	%	$32.5	33.25		3,328	33.03	32.48										
stocktwits	alc	-1.89%	16.13		-0.31													
streetinsider-com	alc	1.89%	16.13	$16.24	-0.31	43,940	$16.40	$16.06	$16.44	$39.22	$15.94		20.95				$0.77	
thecramerreport	alc		16.13	16.24	-0.31	43940	16.40	16.06										
thestree	alc	-1.89%	$16.13	16.24	-0.31	43940	16.4	16.06	16.44	-19.61	13.08	2.1466371e7		3.35787878e8				
tickerspy	alc	-1.89%	$16.13	16.24	-0.31	43,940	16.40	16.06	16.44	19.61	13.07		21.6	352.8m	2.43%	$0.10		
tmx-quotemedia	alc	-1.89%	16.130	16.240	-0.310	44,738	16.400	16.060	16.440	19.610	13.075	21,466,371	21.50	346,252,564	2.480	0.100 usd	0.77	
updown	alc	-1.89%	$16.13	$16.24	-$0.31	42,327	$16.40	$16.06	$16.44	$19.61	$13.08	11.46b	21.17	$353m			0.78	
wallstreetsurvivor	alc	-1.89%	16.13	16.24	-0.31	42,327	16.40	16.06		19.61	13.08		21.50	$329m	0.30%		0.71	
yahoo-finance	alc	1.89%	16.13	16.24	0.31	43,940	16.40	16.06	16.44	19.61	13.08		20.89	373.46m	0.30%	0.05	0.77	
ycharts-com	alc	-1.89%	16.13		-0.31					19.61	13.07		10.54	370.02m	0.31%		1.53	
zacks	alc	(-1.89%)	16.13		-0.31	vol.  43,940	16.40	16.06		19.61	13.08		20.05	377.00 m	0.30	0.05	.82	
advfn	ba	-2.29	73.35	74.17	-1.72	4083921	74.73	73.0										
barchart	ba	-2.29%	73.35	74.24	-1.72	3,380,911	74.73	73.00	75.07	80.23	58.47		18.86	$54.06 b	2.21%	$1.68	+4.52	
barrons	ba	2.28%	73.36	74.17	-1.71	4.083m	74.73	73.00				744.30 million		$56.10 billion	2.29%	$0.42		
bloomberg	ba	-2.291%	73.350	74.170	-1.720	4,083,921	74.730	73.000		80.65	59.48	738.275mil	18.025	54,015.880mil	2.276	0.420 regular cash	4.060	
boston-com	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
bostonmerchant	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
business-insider	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
chron	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
cio-com	ba	-2.29%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839	16.19	54b	2.2	1.68		
cnn-money	ba	-2.29%today&rsquo;s change	73.35data as of 3:59pm et	74.17	-1.72	4,083,721	74.73	73.00	75.07				16.2	$54.2b	2.29%			
easystockalterts	ba	-2.32%	73.35	74.17	-1.72	4083621	74.73	73.00	75.07	80.42	59.48		16.19				4.53	
eresearch-fidelity-com	ba	-2.29%	73.3500	74.1700	-1.7200	4,065,801	74.7300	73.0000	75.0700	80.6500	59.4800	738,275,000	16.61	$55.42b	2.24%	$0.420000		
finance-abc7-com	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
financial-content	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
finapps-forbes-com	ba	-2.3%	$73.35	74.17	-1.72	4,084,169	74.73	73.00	75.07	80.65	59.48	738 mil	16.2	54 bil	2.3	1.68	4.52	
finviz	ba	-2.29%	73.35			4,078,113			75.07	-8.57%	25.45%	738.27m	16.57	55.42b		1.68	4.53	
fool	ba	-2.44%	$73.24	$74.17	-1.83	3,519,166	$74.73	$73.00	$75.07	$80.65	$59.48		16.60	$54.07b	2.70%	1.68		
foxbusiness	ba		$73.36		-1.71	4,053,218			$75.07									
google-finance	ba	(-2.29%)	73.35	74.17	-1.72	4.07m	74.73	73.00		80.65	59.48	738.27m	16.18	54.15b	2.29	0.42	4.53	
howthemarketworks	ba	-2.291%	73.35	74.17	-1.72	4,083,621	74.73	73	75.07									
hpcwire	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
insidestocks	ba	-2.45%	73.23	74.24	-1.84	3117353	74.73	73.00					price earnings ratio: 16.20					
investopedia	ba	-2.44 %	$73.24	74.17	-1.83				75.07									
investorguide	ba	-2.29%	73.35	74.17	-1.72		74.72	73.03		80.65	59.48		16.58	54.152b			4.527	
marketintellisearch	ba	-2.29 %	$73.35	$74.17	-1.72	4293.50k	$74.73	$73.00	$75.07			738.27m	16.57	55.42b	2.24 %		4.53	
marketwatch	ba	-2.29%	$73.57	open: 74.17	-1.72	52,905	$74.73	$73.00	$75.07	$80.65	$59.48		16.28	$56.10b	2.29%	0.42	4.51	
minyanville	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
msn-money	ba	-2.29%	73.35	74.17	-1.72	4.08 mil	74.73	73.00	75.07	80.65	59.48	738.27 mil	16.16	55.42 bil	2.24%	1.68	4.52	
nasdaq-com	ba	2.4%	$ 73.27		1.80	3,811,674	$ 74.73	$ 73	$ 75.07	$ 80.65	$ 59.48	738,275,000	16.21	$ 54,093,409,250	2.24 %	$1.680000	$ 4.52	
optimum	ba	-2.44%	73.24 ( 3:55 pm edt)	74.17	-1.83	3,795,122	74.73	73.00	75.07	80.42	59.48	738.27m	16.2	54.1b	2.29	1.68	4.53	
paidcontent	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
pc-quote	ba	-2.29%	73.35	74.17	-1.72	4,355,175	74.73	73.0	75.07	80.65	59.48	755,586,980	16.53524	55,422,305,000		0.42		
personal-wealth-biz	ba	-2.29%	73.35	74.17	-1.72	4,328,082	74.73	73.00	75.07	80.65	59.48		16.58		2.24	1.68	4.527	
predictwallstreet	ba	-2.29%	73.35		-1.72	4,082,721												
raymond-james	ba	-2.29	73.35	74.17	-1.72	4,083,921	74.73	73.00	73.35	80.65	59.48		16.09				4.56	
renewable-energy-world	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
screamingmedia	ba	-2.29%	$	open: 74.17	-1.72	52,905	$74.73	$73.00	$75.07	$80.65	$59.48		16.28	$56.10b	2.29%	0.42	4.51	
scroli	ba	-2.29%	ba 73.35	74.17	-1.72	3,603,727	74.73	73.00	75.07	80.65	59.48		16.18				4.53	
simple-stock-quotes	ba	-2.29%	last trade: 73.35		change: -1.720								p/e ratio: 16.58					
smartmoney	ba	(-2.29%)	73.35	$74.17	-1.72	4,083,921	$74.73	$73.00	$75.07	$80.65	$59.48			55,422,300	2.24%	$0.42		
stocknod	ba	-2.291%	73.35 usd	74.17	-1.720	4,083,621	74.73	73.00	75.07	80.42	59.48	738,274,839						
stockpickr	ba	-2.37%	$73.29 -1.78 | -2.37%	74.30	-1.78	3.84m	74.73	73.00	75.07	80.65	59.48							
stocksmart	ba	%	$75.405	64.9		470,982	78.07	75.29										
stocktwits	ba	-2.29%	73.35		-1.72													
streetinsider-com	ba	2.29%	73.35	$74.17	-1.72	4,083,621	$74.73	$73.00	$75.07	$80.42	$59.48		16.19				$4.53	
thecramerreport	ba		75.07	75.58	-0.92	4051169	75.58	74.57										
thestree	ba	-2.37%	$73.29	74.3	-1.78	3835128	74.73	73.0	75.07	-80.65	59.48	7.38274839e8		5.6101505016e10				
tickerspy	ba	-2.44%	$73.24	74.17	-1.83	3,804,301	74.73	73.00	75.07	80.65	59.48		16.5	55.3b	2.24%	$0.42		
tmx-quotemedia	ba	-2.29%	73.350	74.170	-1.720	4,333,890	74.730	73.000	75.070	80.650	59.480	738,274,839	16.60	54,152,459,441	2.238	0.420 usd	4.52	
updown	ba	-2.29%	$73.35	$74.17	-$1.72	4,083,921	$74.73	$73.00	$75.07	$80.65	$59.48	738.27b	16.47	$55.42b			4.56	
wallstreetsurvivor	ba	-2.29%	73.35	74.17	-1.72	4,083,621	74.73	73.00		80.65	59.48		16.60	$55b	2.20%	1.68 -	4.45	
yahoo-finance	ba	2.29%	73.35	74.17	1.72	4,078,113	74.73	73.00	75.07	80.65	59.48		16.20	54.15b	2.20%	1.68	4.53	
ycharts-com	ba	-2.29%	73.35		-1.72					80.65	59.48		16.19	54.06b	2.35%		4.53	
zacks	ba	(-2.29%)	73.35		-1.72	vol.  4,083,721	74.73	73.00		80.65	59.48		18.63	55.42 b	2.24	1.68	4.03	
advfn	vlgea	-0.81	28.01	28.2	-0.23	11905	28.36	27.93										
barchart	vlgea	-0.81%	28.01	28.20	-0.23	14,321	28.36	27.93	28.24	33.79	24.25		15.45	$376.45 m	1.39%	$0.40	+1.56	
barrons	vlgea	0.81%	28.01	28.20	-0.23	11,682	28.36	27.93				26.76 million		$204.89 million	1.43%	$0.1		
bloomberg	vlgea	-0.814%	28.010	28.200	-0.230	11,905	28.360	27.930		33.99	24.52	7.302mil	14.005	376.536mil	6.069	0.100 regular cash	2.000	
boston-com	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,905	28.36	27.93	28.24	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,905	28.36	27.93	28.24	33.99	24.52	7,301,810						
business-insider	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,905	28.36	27.93	28.24	33.99	24.52	7,301,810						
chron	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
cio-com	vlgea	-0.81%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810	29.80	205m	1.4	0.4		
cnn-money	vlgea	-0.81%	28.01	28.20	-0.23	11,682	28.36	27.93	28.24				29.8	$204.5m	1.43%			
easystockalterts	vlgea	-0.82%	28.01	28.20	-0.23	11682	28.36	27.93	28.24	33.99	24.52		29.80				0.94	
eresearch-fidelity-com	vlgea	-0.81%	28.0100	28.2000	-0.2300	11,682	28.3600	27.9300	28.2400	33.9900	24.5200	13,678,000	18.22	$386.27m	1.42%	$0.100000		
finance-abc7-com	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
financial-content	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-0.8%	$28.01	28.20	-0.23	11,682	28.36	27.93	28.24	33.99	24.52	7 mil	14.8	205 mil	1.4	0.40	1.89	
finviz	vlgea	-0.81%	28.01			11,682			28.24	-17.00%	15.67%	13.42m	19.45	375.89m		0.40	1.44	
fool	vlgea	-0.81%	$28.01	$28.20	-0.23	11,682	$28.36	$27.93	$28.24	$33.99	$24.52		30.00	$383.12m	3.80%	0.40		
foxbusiness	vlgea		$28.01		-0.23	11,905			$28.24									
google-finance	vlgea	(-0.81%)	28.01	28.20	-0.23	11,682.00	28.36	27.93		33.99	24.52	13.68m	19.41	383.12m	1.43	0.10	1.44	
howthemarketworks	vlgea	-0.814%	28.01	28.2	-0.23	11,166	28.36	27.93	28.24									
hpcwire	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,905	28.36	27.93	28.24	33.99	24.52	7,301,810						
insidestocks	vlgea	-0.81%	28.01	28.20	-0.23	11600	28.36	27.93										
investopedia	vlgea	-0.81 %	$28.01	28.20	-0.23				28.24									
investorguide	vlgea	-0.81%	28.01	28.24	-0.23		28.36	27.93		33.99	25.07		18.23	383.1m			1.549	
marketintellisearch	vlgea	-0.81 %	$28.01	$28.24	-0.23	8.10k	$28.36	$27.93	$28.24			13.42m	19.45	0.38b	1.43 %		1.44	
marketwatch	vlgea	-0.81%	$28.01	open: 28.20	-0.23	939	$28.36	$27.93	$28.24	$33.99	$24.52		17.76	$204.89m	1.43%	0.10	1.58	
minyanville	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
msn-money	vlgea	-0.81%	28.01	28.20	-0.23	11,682	28.36	27.93	28.24	33.99	24.52	20.05 mil	18.07	386.27 mil	1.42%	0.40	1.44	
nasdaq-com	vlgea	0.81%	$ 28.01	$ 28.20	0.23	11,682	$ 28.36	$ 27.93	$ 28.24	$ 33.99	$ 24.52	7,067,000	17.96	$ 197,946,670	1.42 %	$0.400000	$ 1.56	
optimum	vlgea	-0.81%	28.01 ( 4:30 pm edt)	28.20	-0.23	11,682	28.36	27.93	28.24	33.99	24.52	7.30m	29.8	204.5m	1.43	0.40	0.94	
paidcontent	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
pc-quote	vlgea	-0.81%	28.01	28.2	-0.23	11,682	28.36	27.93	28.24	33.99	24.52	7,361,960	18.21935	206,209,000		0.1		
personal-wealth-biz	vlgea	-0.81%	28.01	28.24	-0.23	11,905	28.36	27.93	28.24	33.99	25.07		18.23		6.55	1.85	1.549	
predictwallstreet	vlgea	-0.81%	28.01		-0.23	11,682												
raymond-james	vlgea	-0.81	28.01	28.20	-0.23	11,682	28.36	27.93	28.01	33.99	24.52		18.07				1.55	
renewable-energy-world	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
screamingmedia	vlgea	-0.81%	$	open: 28.20	-0.23	516	$28.36	$27.93	$28.24	$33.99	$24.52		17.76	$204.89m	1.43%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-0.81%	last trade: 28.01		change: -0.230								p/e ratio: 18.23					
smartmoney	vlgea	(-0.81%)	28.01	$28.20	-0.23	11,682	$28.36	$27.93	$28.24	$33.99	$24.52			206,200	1.42%	$0.10		
stocknod	vlgea	-0.8144%	28.01 usd	28.20	-0.2300	11,682	28.36	27.93	28.24	33.99	24.52	7,301,810						
stockpickr	vlgea	-0.81%	$28.01 -0.23 | -0.81%	28.20	-0.23	11.68k	28.36	27.93	28.24	33.99	24.52							
stocksmart	vlgea	%	$26.48	33.03		125	26.48	26.45										
stocktwits	vlgea	-0.78%	28.02		-0.22													
streetinsider-com	vlgea	0.81%	28.01	$28.20	-0.23	11,682	$28.36	$27.93	$28.24	$33.99	$24.52		29.80				$0.94	
thecramerreport	vlgea		28.24	28.36	-0.50	12945	28.88	28.24										
thestree	vlgea	-0.81%	$28.01	28.2	-0.23	11682	28.36	27.93	28.24	-33.99	24.52	1.3678114e7		2.09854019e8				
tickerspy	vlgea	-0.81%	$28.01	28.20	-0.23	11,682	28.36	27.93	28.24	33.99	24.52		18.2	386.2m	1.42%	$0.10		
tmx-quotemedia	vlgea	-0.81%	28.010	28.200	-0.230	11,905	28.360	27.930	28.240	33.990	24.520	13,678,114	30.00	383,123,973	1.428	0.100 usd	0.94	
updown	vlgea	-0.81%	$28.01	$28.20	-$0.23	11,166	$28.36	$27.93	$28.24	$33.99	$24.52	13.44b	17.64	$386m			1.60	
wallstreetsurvivor	vlgea	-0.81%	28.01	28.20	-0.23	11,166	28.36	27.93		33.99	24.52		30.00	$206m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	0.81%	28.01	28.24	0.23	11,682	28.36	27.93	28.24	33.99	24.52		18.08	383.12m	1.40%	0.40	1.55	
ycharts-com	vlgea	-1.09%	28.02		-0.31					33.99	24.52		10.12	376.59m	1.62%		2.77	
zacks	vlgea	(-0.81%)	28.01		-0.23	vol.  11,682	28.36	27.93		33.99	24.52		15.18	386.27 m	1.42	0.40	1.86	
advfn	cown	1.85	3.85	3.82	0.07	534363	4.03	3.73										
barchart	cown	+1.85%	3.85	3.82	+0.07	534,363	4.03	3.73	3.78	5.04	2.99		0.00	$292.14 m			-0.39	
barrons	cown	1.85%	3.85	3.82	+0.07	534,363	4.03	3.73				73.15 million		$286.02 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	1.852%	3.850	3.820	0.070	534,363	4.030	3.730		5.04	2.99	116.518mil		448.595mil			-0.080	
boston-com	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
bostonmerchant	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
business-insider	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
chron	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
cio-com	cown	+1.85%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292		291m				
cnn-money	cown	+1.85%	3.85	3.82	+0.07	534,363	4.03	3.73	3.78				nm	$291.3m				
easystockalterts	cown	1.83%	3.85	3.82	+0.07	534363	4.03	3.73	3.78	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	1.85%	3.8500	3.8200	0.0700	534,363	4.0300	3.7300	3.7800	5.0400	2.9900	75,668,000	nm	$286.03m				
finance-abc7-com	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
financial-content	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
finapps-forbes-com	cown	1.9%	$3.85	3.82	0.07	534,363	4.03	3.73	3.78	5.04	2.99	76 mil		291 mil	0.0	0.00	-0.44	
finviz	cown	1.85%	3.85			534,363			3.78	-23.61%	28.76%	75.67m		291.33m			-0.45	
fool	cown	+1.85%	$3.85	$3.82	0.07	528,845	$4.03	$3.73	$3.78	$5.04	$2.99		0.00	$291.32m				
foxbusiness	cown		$3.85		+0.07	536,750			$3.78									
google-finance	cown	(1.85%)	3.85	3.82	+0.07	534,363.00	4.03	3.73		5.04	2.99	75.67m		291.32m			-0.45	
howthemarketworks	cown	1.852%	3.85	3.82	0.07	528,845	4.03	3.73	3.78									
hpcwire	cown	+1.852%	3.850 usd	3.820	+0.0700	536,750	4.030	3.730	3.780	5.040	2.990	75,668,292						
insidestocks	cown	+1.85%	3.85	3.82	+0.07	534363	4.03	3.73										
investopedia	cown	+1.85 %	$3.85	3.82	+0.07				3.78									
investorguide	cown	+1.85%	3.85	4.03	+0.07		4.03	3.73		5.04	2.99			285.9m			-0.438	
marketintellisearch	cown	1.85 %	$3.85	$4.03	0.07	526.00k	$4.03	$3.73	$3.78			75.67m	0.00	0.29b	0.0 %		-0.45	
marketwatch	cown	+1.85%	$3.85	open: 3.82	+0.07	8,005	$4.03	$3.73	$3.78	$5.04	$2.99			$286.03m				
minyanville	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
msn-money	cown	+1.85%	3.85	3.82	+0.07	534,363	4.03	3.73	3.78	5.04	2.99	75.67 mil	-8.75	286.03 mil			-0.45	
nasdaq-com	cown	1.85%	$ 3.85	$ 3.82	0.07	534,363	$ 4.03	$ 3.73	$ 3.78	$ 5.04	$ 2.99	75,668,000		$ 291,321,800			$ -0.39	
optimum	cown	+1.85%	3.85 ( 4:30 pm edt)	3.82	+0.07	534,363	4.03	3.73	3.78	5.04	2.99	75.67m		291.3m			-0.44	
paidcontent	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
pc-quote	cown	1.85%	3.85	3.82	0.07	534,363	4.03	3.73	3.78	5.04	2.99	114,399,481	-8.59091	440,438,000				
personal-wealth-biz	cown	+1.85%	3.85	4.03		536,750	4.03	3.73	3.78	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+1.85%	3.85		+0.07	534,363												
raymond-james	cown	1.85	3.85	3.82	0.07	534,363	4.03	3.73	3.85	5.04	2.99						-0.44	
renewable-energy-world	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
screamingmedia	cown	+1.85%	$	open: 3.82	+0.07	5,618	$4.03	$3.73	$3.78	$5.04	$2.99			$286.03m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+1.85%	last trade: 3.85		change: 0.070													
stocknod	cown	+1.852%	3.850 usd	3.820	+0.0700	534,363	4.030	3.730	3.780	5.040	2.990	75,668,292						
stockpickr	cown	1.85%	$3.85 0.07 | 1.85%	3.82	0.07	534.36k	4.03	3.73	3.78	5.04	2.99							
stocksmart	cown	%	$4.04	4.8		46,389	4.2	4.01										
stocktwits	cown	1.85%	3.85		+0.07													
streetinsider-com	cown	1.85%	3.85	$3.82	+0.07	534,363	$4.03	$3.73	$3.78	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.85	4.03	+0.07	534363	4.03	3.73										
thestree	cown	1.85%	$3.85	3.82	0.07	534363	4.03	3.73	3.78	-5.04	2.99	7.5668292e7		2.86026144e8				
tickerspy	cown	1.85%	$3.85	3.82	+0.07	534,363	4.03	3.73	3.78	5.04	2.99		-8.6	285.8m	0.00%	$0.00		
tmx-quotemedia	cown	1.85%	3.850	3.820	0.070	536,750	4.030	3.730	3.780	5.040	2.990	75,668,292		291,322,924			-0.44	
updown	cown	1.85%	$3.85	$3.82	$0.07	528,745	$4.03	$3.73	$3.78	$5.04	$2.99	75.66b		$286m			-0.44	
wallstreetsurvivor	cown	1.85%	3.85	3.82	0.07	528,845	4.03	3.73		5.04	2.99			$286m			-0.62	
yahoo-finance	cown	1.85%	3.85	4.03	0.07	534,363	4.03	3.73	3.78	5.04	2.99			285.94m			-0.44	
ycharts-com	cown	+1.58%	3.85		+0.06					5.04	2.99							
zacks	cown	(1.85%)	3.85		0.07	vol.  534,363	4.03	3.73		5.04	2.99			286.02 m	0.00	0.00	-.48	
advfn	ale	-1.53	41.12	41.33	-0.64	135741	41.55	41.07										
barchart	ale	-1.53%	41.12	41.43	-0.64	135,741	41.55	41.07	41.76	41.99	32.81		16.26	$1.48 b	4.24%	$1.78	+2.58	
barrons	ale	1.53%	41.12	41.33	-0.64	132,143	41.55	41.07				34.30 million		$1.51 billion	4.33%	$0.44		
bloomberg	ale	-1.533%	41.120	41.330	-0.640	135,741	41.550	41.070		41.99	34.39	35.911mil	17.133	1,476.643mil	4.303	0.445 regular cash	2.400	
boston-com	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
bostonmerchant	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
business-insider	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
chron	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
cio-com	ale	-1.53%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576	15.94	1b	4.3	1.78		
cnn-money	ale	-1.53%today&rsquo;s change	41.12data as of 4:02pm et	41.43	-0.64	132,029	41.55	41.07	41.76				15.9	$1.5b	4.33%			
easystockalterts	ale	-1.55%	41.12	41.33	-0.64	135741	41.55	41.07	41.76	41.99	34.37		15.94				2.58	
eresearch-fidelity-com	ale	-1.53%	41.1200	41.3300	-0.6400	135,741	41.5500	41.0700	41.7600	41.9900	34.3900	35,911,000	16.12	$1.50b	4.26%	$0.445000		
finance-abc7-com	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
finance-abc7chicago-com	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
financial-content	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
finapps-forbes-com	ale	-1.5%	$41.12	41.33	-0.64	135,741	41.55	41.07	41.76	41.99	34.39	36 mil	15.9	1 bil	4.3	1.78	2.58	
finviz	ale	-1.53%	41.12			135,741			41.76	-2.07%	25.34%	35.91m	16.12	1.50b		1.78	2.59	
fool	ale	-1.60%	$41.09	$41.33	-0.67	97,447	$41.55	$41.07	$41.76	$41.99	$34.39		16.20	$1.48b	5.60%	1.78		
foxbusiness	ale		$41.12		-0.64	135,741			$41.76									
google-finance	ale	(-1.53%)	41.12	41.33	-0.64	135,741.00	41.55	41.07		41.99	34.39	35.90m	15.87	1.48b	4.33	0.44	2.59	
howthemarketworks	ale	-1.533%	41.12	41.33	-0.64	132,143	41.55	41.07	41.76									
hpcwire	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
insidestocks	ale	-1.53%	41.12	41.43	-0.64	132143	41.55	41.07					price earnings ratio: 15.94					
investopedia	ale	-1.53 %	$41.12	41.33	-0.64				41.76									
investorguide	ale	-1.51%	41.13	41.33	-0.63		41.43	41.1536		41.43	32.98		16.15	1.423b			2.585	
marketintellisearch	ale	-1.53 %	$41.12	$41.33	-0.64	123.80k	$41.55	$41.07	$41.76			35.91m	16.12	1.50b	4.26 %		2.59	
marketwatch	ale	-1.53%	$41.12	open: 41.33	-0.64	3,598	$41.55	$41.07	$41.76	$41.99	$34.39		2.97	$1.51b	4.33%	0.45	13.83	
minyanville	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
msn-money	ale	-1.53%	41.12	41.33	-0.64	135,741	41.55	41.07	41.76	41.99	34.39	35.91 mil	15.94	1.5 bil	4.26%	1.78	2.59	
nasdaq-com	ale	1.53%	$ 41.12		0.64	135,741	$ 41.55	$ 41.07	$ 41.76	$ 41.99	$ 34.39	35,900,000	15.94	$ 1,476,208,000	4.26 %	$1.780000	$ 2.58	
optimum	ale	-1.53%	41.12 ( 4:15 pm edt)	41.33	-0.64	135,741	41.55	41.07	41.76	41.99	34.37	35.91m	15.9	1.5b	4.33	1.78	2.58	
paidcontent	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
pc-quote	ale	-1.53%	41.12	41.33	-0.64	135,741	41.55	41.07	41.76	41.99	34.39	36,469,927	16.18605	1,499,643,000		0.445		
personal-wealth-biz	ale	-1.53%	41.12	41.33	-0.64	135,741	41.55	41.07	41.76	41.43	32.98		16.15		4.24	1.77	2.585	
predictwallstreet	ale	-1.53%	41.12		-0.64	135,741												
raymond-james	ale	-1.53	41.12	41.33	-0.64	135,741	41.55	41.07	41.12	41.99	34.39		15.88				2.59	
renewable-energy-world	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
screamingmedia	ale	-1.53%	$	open: 41.33	-0.64	3,598	$41.55	$41.07	$41.76	$41.99	$34.39		2.97	$1.51b	4.33%	0.45	13.83	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	-1.53%	last trade: 41.12		change: -0.640								p/e ratio: 16.15					
smartmoney	ale	(-1.53%)	41.12	$41.33	-0.64	135,741	$41.55	$41.07	$41.76	$41.99	$34.39			1,499,600	4.26%	$0.45		
stocknod	ale	-1.533%	41.12 usd	41.33	-0.6400	135,741	41.55	41.07	41.76	41.99	34.39	35,910,576						
stockpickr	ale	-1.53%	$41.12 -0.64 | -1.53%	41.33	-0.64	135.74k	41.55	41.07	41.76	41.99	34.39							
stocksmart	ale	%	$39.45	37.29		30,392	40.1	39.45										
stocktwits	ale	-1.53%	41.12		-0.64													
streetinsider-com	ale	1.53%	41.12	$41.33	-0.64	135,741	$41.55	$41.07	$41.76	$41.99	$34.37		15.94				$2.58	
thecramerreport	ale		41.76	41.51	-0.18	56850	41.86	41.50										
thestree	ale	-1.53%	$41.12	41.33	-0.64	135741	41.55	41.07	41.76	-41.99	34.39	3.5910576e7		1.506089557e9				
tickerspy	ale	-1.53%	$41.12	41.33	-0.64	135,741	41.55	41.07	41.76	41.99	34.39		16.2	1.4b	4.26%	$0.45		
tmx-quotemedia	ale	-1.53%	41.120	41.330	-0.640	135,741	41.550	41.070	41.760	41.990	34.390	35,910,576	16.20	1,476,642,885	4.262	0.445 usd	2.58	
updown	ale	-1.53%	$41.12	$41.33	-$0.64	132,029	$41.55	$41.07	$41.76	$41.99	$34.39	35.91b	16.05	$1.50b			2.60	
wallstreetsurvivor	ale	-1.53%	41.12	41.33	-0.64	132,143	41.55	41.07		41.99	34.62		16.20	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	1.53%	41.12	41.33	0.64	135,741	41.55	41.07	41.76	41.99	34.39		15.91	1.42b	4.30%	1.78	2.59	
ycharts-com	ale	-1.53%	41.12		-0.64					41.93	34.39		15.94	1.48b	4.67%		2.58	
zacks	ale	(-1.53%)	41.12		-0.64	vol.  135,741	41.55	41.07		41.99	34.37		16.19	1.50 b	4.26	1.78	2.58	
advfn	crai	-1.51	28.78	28.79	-0.44	12912	29.03	28.57										
barchart	crai	-1.51%	28.78	28.79	-0.44	14,909	29.03	28.57	29.22	29.80	14.98		23.68	$312.26 m			+0.77	
barrons	crai	1.51%	28.78	28.79	-0.44	12,912	29.03	28.57				10.77 million		$318.47 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	-1.506%	28.780	28.790	-0.440	12,912	29.030	28.570		29.80	14.98	10.847mil	23.024	312.178mil			1.250	
boston-com	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
bostonmerchant	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
business-insider	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
chron	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
cio-com	crai	-1.51%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034	159.89	312m				
cnn-money	crai	-1.51%	28.78	28.79	-0.44	12,013	29.03	28.57	29.22				159.9	$312.2m				
easystockalterts	crai	-1.53%	28.78	28.79	-0.44	12912	29.03	28.57	29.22	29.80	14.98		159.89				0.18	
eresearch-fidelity-com	crai	-1.51%	28.7800	28.7900	-0.4400	12,912	29.0300	28.5700	29.2200	29.8000	14.9800	10,847,000		$316.95m				
finance-abc7-com	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
financial-content	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
finapps-forbes-com	crai	-1.5%	$28.78	28.79	-0.44	12,912	29.03	28.57	29.22	29.80	14.98	11 mil		312 mil	0.0	0.00		
finviz	crai	-1.51%	28.78			12,912			29.22	-3.42%	92.12%	10.85m		317.04m			-0.72	
fool	crai	-1.51%	$28.78	$28.79	-0.44	12,013	$29.03	$28.57	$29.22	$29.80	$14.98		162.30	$312.18m				
foxbusiness	crai		$28.78		-0.44	13,299			$29.22									
google-finance	crai	(-1.51%)	28.78	28.79	-0.44	12,912.00	29.03	28.57		29.80	14.98	10.85m	45.68	312.18m			0.63	
howthemarketworks	crai	-1.506%	28.78	28.79	-0.44	12,013	29.03	28.57	29.22									
hpcwire	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
insidestocks	crai	-1.51%	28.78	28.79	-0.44	11213	29.03	28.57					price earnings ratio: 32.70					
investopedia	crai	-1.51 %	$28.78	28.79	-0.44				29.22									
investorguide	crai	-1.51%	28.78	28.79	-0.44		29.03	28.57		29.80	14.98			312.2m			-0.72	
marketintellisearch	crai	-1.51 %	$28.78	$28.79	-0.44	14.20k	$29.03	$28.57	$29.22			10.85m	0.00	0.32b	0.0 %		-0.72	
marketwatch	crai	-1.51%	$28.78	open: 28.79	-0.44	899	$29.03	$28.57	$29.22	$29.80	$14.98		46.00	$318.47m			0.63	
minyanville	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
msn-money	crai	-1.51%	28.78	28.79	-0.44	12,912	29.03	28.57	29.22	29.80	14.98	10.85 mil	45.68	316.95 mil				
nasdaq-com	crai	1.51%	$ 28.78	$ 28.79	0.44	12,912	$ 29.03	$ 28.57	$ 29.22	$ 29.80	$ 14.98	10,847,000	45.68	$ 312,176,660			$ 0.63	
optimum	crai	-1.51%	28.78 ( 4:30 pm edt)	28.79	-0.44	12,912	29.03	28.57	29.22	29.80	14.98	10.85m	159.9	312.2m			0.18	
paidcontent	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
pc-quote	crai	-1.51%	28.78	28.79	-0.44	12,912	29.03	28.57	29.22	29.80	14.98	11,012,832	46.38095	316,949,000				
personal-wealth-biz	crai	-1.51%	28.78	28.79	-0.44	13,299	29.03	28.57	29.22	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	-1.51%	28.78		-0.44	12,912												
raymond-james	crai	-1.51	28.78	28.79	-0.44	12,912	29.03	28.57	28.78	29.80	14.98		119.92				0.24	
renewable-energy-world	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
screamingmedia	crai	-1.51%	$	open: 28.79	-0.44	899	$29.03	$28.57	$29.22	$29.80	$14.98		46.00	$318.47m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	-1.51%	last trade: 28.78		change: -0.440													
smartmoney	crai	(-1.51%)	28.78	$28.79	-0.44	12,912	$29.03	$28.57	$29.22	$29.80	$14.98			316,900	0.00%	$0.00		
stocknod	crai	-1.506%	28.78 usd	28.79	-0.4400	12,912	29.03	28.57	29.22	29.80	14.98	10,847,034						
stockpickr	crai	-1.51%	$28.78 -0.44 | -1.51%	28.79	-0.44	12.91k	29.03	28.57	29.22	29.80	14.98							
stocksmart	crai	%	$26.85	23.77		2,101	28.15	26.85										
stocktwits	crai	-1.37%	28.82		-0.40													
streetinsider-com	crai	1.51%	28.78	$28.79	-0.44	12,912	$29.03	$28.57	$29.22	$29.80	$14.98		159.89				$0.18	
thecramerreport	crai		28.78	28.79	-0.44	12912	29.03	28.57										
thestree	crai	-1.51%	$28.78	28.79	-0.44	12912	29.03	28.57	29.22	-29.8	14.98	1.0847034e7		3.18468918e8				
tickerspy	crai	-1.51%	$28.78	28.79	-0.44	12,013	29.03	28.57	29.22	29.80	14.98		46.4	311.0m	0.00%	$0.00		
tmx-quotemedia	crai	-1.51%	28.780	28.790	-0.440	13,299	29.030	28.570	29.220	29.800	14.980	10,847,034	162.30	312,177,639			0.18	
updown	crai	-1.51%	$28.78	$28.79	-$0.44	11,499	$29.03	$28.57	$29.22	$29.80	$14.98	10.84b	162.33	$317m			0.18	
wallstreetsurvivor	crai	-1.51%	28.78	28.79	-0.44	12,013	29.03	28.57		29.80	14.98		162.30	$317m			0.18	
yahoo-finance	crai	1.51%	28.78	28.79	0.44	12,912	29.03	28.57	29.22	29.80	14.98			312.18m			-0.72	
ycharts-com	crai	-1.44%	28.82		-0.42					29.80	14.98		87.33	313.27m	0.00%		0.33	
zacks	crai	(-1.51%)	28.78		-0.44	vol.  12,912	29.03	28.57		29.80	14.98		23.57	316.95 m	0.00	0.00	1.24	
advfn	win	-1.60	12.92	13.03	-0.21	3323344	13.0334	12.89										
barchart	win	-1.60%	12.92	13.03	-0.21	3,240,795	13.03	12.89	13.13	13.59	10.15		17.10	$6.59 b	7.59%	$1.00	+0.55	
barrons	win	1.60%	12.92	13.03	-0.21	3.318m	13.033	12.89				468.00 million		$6.70 billion	7.74%	$0.25		
bloomberg	win	-1.599%	12.920	13.030	-0.210	3,323,344	13.033	12.890		14.40	10.97	509.971mil	16.779	6,588.831mil	7.740	0.250 regular cash	0.770	
boston-com	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
bostonmerchant	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
business-insider	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
chron	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
cio-com	win	-1.60%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445	23.49	7b	7.6	1		
cnn-money	win	-1.60%	12.92	13.03	-0.21	3,055,664	13.03	12.89	13.13				19.6	$6.6b	7.74%			
easystockalterts	win	-1.61%	12.92	13.03	-0.21	3323344	13.03	12.89	13.13	14.40	10.90		23.49				0.55	
eresearch-fidelity-com	win	-1.60%	12.9200	13.0300	-0.2100	3,323,344	13.0334	12.8900	13.1300	14.4000	10.9700	509,971,000	23.87	$6.70b	7.62%	$0.250000		
finance-abc7-com	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
finance-abc7chicago-com	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
financial-content	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
finapps-forbes-com	win	-1.6%	$12.92	13.03	-0.21	3,323,344	13.03	12.89	13.13	14.40	10.97	510 mil	23.5	7 bil	7.7	1.00	0.55	
finviz	win	-1.60%	12.92			3,323,344			13.13	-5.06%	27.09%	509.97m	24.31	6.70b		1.00	0.54	
fool	win	-1.60%	$12.92	$13.03	-0.21	3,311,976	$13.03	$12.89	$13.13	$14.40	$10.97		23.90	$6.59b	9.50%	1.00		
foxbusiness	win		$12.92		-0.21	3,323,344			$13.13									
google-finance	win	(-1.60%)	12.92	13.03	-0.21	3.32m	13.03	12.89		14.40	10.97	509.97m	24.01	6.59b	7.74	0.25	0.54	
howthemarketworks	win	-1.599%	12.92	13.03	-0.21	3,059,871	13.0334	12.89	13.13									
hpcwire	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
insidestocks	win	-1.60%	12.92	13.03	-0.21	2869777	13.03	12.89					price earnings ratio: 21.18					
investopedia	win	-1.60 %	$12.92	13.03	-0.21				13.13									
investorguide	win	-1.60%	12.92	13.02	-0.21		13.0334	12.89		14.40	10.34		24.63	6.589b			0.533	
marketintellisearch	win	-1.6 %	$12.92	$13.02	-0.21	3003.00k	$13.03	$12.89	$13.13			509.97m	24.31	6.70b	7.62 %		0.54	
marketwatch	win	-1.60%	$12.94	open: 13.03	-0.21	25,912	$13.03	$12.89	$13.13	$14.40	$10.97		24.97	$6.70b	7.74%	0.25	0.52	
minyanville	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
msn-money	win	-1.60%	12.92	13.03	-0.21	3.32 mil	13.03	12.89	13.13	14.40	10.97	509.97 mil	23.93	6.7 bil	7.62%	1.00	0.54	
nasdaq-com	win	1.6%	$ 12.92	$ 13.03	0.21	3,323,344	$ 13.0334	$ 12.89	$ 13.13	$ 14.40	$ 10.97	509,971,000	23.49	$ 6,588,825,320	7.62 %	$1.000000	$ 0.55	
optimum	win	-1.60%	12.92 ( 4:30 pm edt)	13.03	-0.21	3,318,327	13.03	12.89	13.13	14.40	10.90	509.97m	23.5	6.6b	7.74	1.00	0.55	
paidcontent	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
pc-quote	win	-1.60%	12.92	13.03	-0.21	3,323,344	13.0334	12.89	13.13	14.40	10.97	518,260,015	24.31481	6,695,919,000		0.25		
personal-wealth-biz	win	-1.60%	12.92	13.02	-0.21	3,323,344	13.0334	12.89	13.13	14.40	10.34		24.63		7.62	1.00	0.533	
predictwallstreet	win	-1.60%	12.92		-0.21	3,055,664												
raymond-james	win	-1.60	12.92	13.03	-0.21	3,323,344	13.03	12.89	12.92	14.40	10.97		23.49				0.55	
renewable-energy-world	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
screamingmedia	win	-1.60%	$	open: 13.03	-0.21	25,912	$13.03	$12.89	$13.13	$14.40	$10.97		24.97	$6.70b	7.74%	0.25	0.52	
scroli	win	-1.60%	win 12.92	13.03	-0.21	2,657,848	13.03	12.89	13.13	14.40	10.97		24.01				0.54	
simple-stock-quotes	win	-1.60%	last trade: 12.92		change: -0.210								p/e ratio: 24.63					
smartmoney	win	(-1.60%)	12.92	$13.03	-0.21	3,323,344	$13.03	$12.89	$13.13	$14.40	$10.97			6,695,900	7.62%	$0.25		
stocknod	win	-1.599%	12.92 usd	13.03	-0.2100	3,323,344	13.03	12.89	13.13	14.40	10.97	509,971,445						
stockpickr	win	-1.60%	$12.92 -0.21 | -1.60%	13.03	-0.21	3.32m	13.03	12.89	13.13	14.40	10.97							
stocksmart	win	%	$13.215	13.96		566,572	13.41	13.2										
stocktwits	win	-1.52%	12.93		-0.20													
streetinsider-com	win	1.6%	12.92	$13.03	-0.21	3,323,344	$13.03	$12.89	$13.13	$14.40	$10.90		23.49				$0.55	
thecramerreport	win		13.13	13.05	-0.04	2924341	13.135	13.03										
thestree	win	-1.6%	$12.92	13.03	-0.21	3323344	13.03	12.89	13.13	-14.4	10.97	5.09971445e8		6.716323931e9				
tickerspy	win	-1.60%	$12.92	13.03	-0.21	3,323,344	13.03	12.89	13.13	14.40	10.97		24.3	6.6b	7.62%	$0.25		
tmx-quotemedia	win	-1.60%	12.920	13.030	-0.210	3,323,344	13.033	12.890	13.130	14.400	10.970	509,971,445	23.90	6,588,831,069	7.616	0.250 usd	0.55	
updown	win	-1.60%	$12.92	$13.03	-$0.21	3,047,965	$13.03	$12.89	$13.13	$14.40	$10.97	509.97b	24.51	$6.69b			0.54	
wallstreetsurvivor	win	-1.60%	12.92	13.03	-0.21	3,059,871	13.03	12.89		14.40	10.97		23.90	$7b	7.60%	1.00 -	0.66	
yahoo-finance	win	1.60%	12.92	13.02	0.21	3,323,344	13.03	12.89	13.13	14.40	10.97		24.24	6.59b	7.60%	1.00	0.53	
ycharts-com	win	-1.45%	12.93		-0.19					14.40	10.97		23.94	6.59b	7.81%		0.54	
zacks	win	(-1.60%)	12.92		-0.21	vol.  3,323,344	13.03	12.89		14.40	10.90		17.05	6.70 b	7.62	1.00	.77	
advfn	alb	-2.07	69.1	69.38	-1.46	625068	69.87	68.59										
barchart	alb	-2.07%	69.10	69.38	-1.46	625,068	69.87	68.59	70.56	71.61	38.31		17.73	$6.33 b	0.94%	$0.66	+3.98	
barrons	alb	2.07%	69.10	69.38	-1.46	623,950	69.87	68.59				92.18 million		$6.47 billion	0.96%	$0.16		
bloomberg	alb	-2.069%	69.100	69.380	-1.460	625,068	69.870	68.590		71.79	38.75	91.692mil	17.362	6,335.920mil	0.882	0.165 regular cash	3.980	
boston-com	alb	-2.069%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039						
bostonmerchant	alb	-2.069%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039						
business-insider	alb	-2.069%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039						
chron	alb	-2.069%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039						
cio-com	alb	-2.07%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039	17.36	6b	0.9	0.66		
cnn-money	alb	-2.07%today&rsquo;s change	69.10data as of 4:02pm et	69.38	-1.46	623,550	69.87	68.59	70.56				17.4	$6.3b	0.96%			
easystockalterts	alb	-2.10%	69.10	69.38	-1.46	623950	69.87	68.59	70.56	71.77	38.75		17.36				3.98	
eresearch-fidelity-com	alb	-2.07%	69.1000	69.3800	-1.4600	625,068	69.8700	68.5900	70.5600	71.7900	38.7500	91,692,000	17.73	$6.47b	0.94%	$0.165000		
finance-abc7-com	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
finance-abc7chicago-com	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
financial-content	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
finapps-forbes-com	alb	-2.1%	$69.10	69.38	-1.46	623,950	69.87	68.59	70.56	71.79	38.75	92 mil	17.4	6 bil	1.0	0.66	3.98	
finviz	alb	-2.07%	69.10			623,950			70.56	-3.50%	80.36%	91.69m	17.73	6.47b		0.66	3.98	
fool	alb	-2.07%	$69.10	$69.38	-1.46	623,950	$69.87	$68.59	$70.56	$71.79	$38.75		17.70	$6.34b	1.40%	0.66		
foxbusiness	alb		$69.10		-1.46	625,068			$70.56									
google-finance	alb	(-2.07%)	69.10	69.38	-1.46	623,950.00	69.87	68.59		71.79	38.75	91.69m	17.37	6.34b	0.96	0.17	3.98	
howthemarketworks	alb	-2.069%	69.1	69.38	-1.46	623,950	69.87	68.59	70.56									
hpcwire	alb	-2.069%	69.10 usd	69.38	-1.460	625,068	69.87	68.59	70.56	71.35	38.75	91,692,039						
insidestocks	alb	-2.07%	69.10	69.38	-1.46	623950	69.87	68.59					price earnings ratio: 17.36					
investopedia	alb	-2.07 %	$69.10	69.38	-1.46				70.56									
investorguide	alb	-2.05%	69.11	69.38	-1.45		69.82	68.61		71.35	38.47		17.77	6.337b			3.971	
marketintellisearch	alb	-2.07 %	$69.10	$69.38	-1.46	602.90k	$69.87	$68.59	$70.56			91.69m	17.73	6.47b	0.94 %		3.98	
marketwatch	alb	-2.07%	$69.10	open: 69.38	-1.46	2,266	$69.87	$68.59	$70.56	$71.79	$38.75		17.42	$6.47b	0.96%	0.17	3.97	
minyanville	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
msn-money	alb	-2.07%	69.10	69.38	-1.46	623,950	69.87	68.59	70.56	71.79	38.75	91.69 mil	17.41	6.47 bil	0.94%	0.66	3.98	
nasdaq-com	alb	2.07%	$ 69.10		1.46	623,950	$ 69.87	$ 68.59	$ 70.56	$ 71.79	$ 38.75	91,692,000	17.36	$ 6,335,917,200	0.94 %	$0.660000	$ 3.98	
optimum	alb	-2.07%	69.10 ( 4:02 pm edt)	69.38	-1.46	623,950	69.87	68.59	70.56	71.77	38.75	91.69m	17.4	6.3b	0.96	0.66	3.98	
paidcontent	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
pc-quote	alb	-2.07%	69.1	69.38	-1.46	625,068	69.87	68.59	70.56	71.79	38.75	93,629,343	17.7733	6,469,788,000		0.165		
personal-wealth-biz	alb	-2.07%	69.10	69.38	-1.46	625,068	69.87	68.59	70.56	71.35	38.47		17.77		0.83	0.585	3.971	
predictwallstreet	alb	-2.07%	69.10		-1.46	623,950												
raymond-james	alb	-2.07	69.10	69.38	-1.46	623,950	69.87	68.59	69.10	71.79	38.75		17.19				4.02	
renewable-energy-world	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
screamingmedia	alb	-2.07%	$	open: 69.38	-1.46	2,266	$69.87	$68.59	$70.56	$71.79	$38.75		17.42	$6.47b	0.96%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	-2.07%	last trade: 69.10		change: -1.460								p/e ratio: 17.77					
smartmoney	alb	(-2.07%)	69.10	$69.38	-1.46	623,950	$69.87	$68.59	$70.56	$71.79	$38.75			6,469,800	0.94%	$0.17		
stocknod	alb	-2.069%	69.10 usd	69.38	-1.460	623,950	69.87	68.59	70.56	71.35	38.75	91,692,039						
stockpickr	alb	-2.07%	$69.10 -1.46 | -2.07%	69.38	-1.46	623.95k	69.87	68.59	70.56	71.79	38.75							
stocksmart	alb	%	$68.51	56.06		34,478	71.1	68.4										
stocktwits	alb	-2.04%	69.12		-1.44													
streetinsider-com	alb	2.07%	69.10	$69.38	-1.46	625,068	$69.87	$68.59	$70.56	$71.77	$38.75		17.36				$3.98	
thecramerreport	alb		70.56	69.59	+0.01	668705	70.6979	69.23										
thestree	alb	-2.07%	$69.1	69.38	-1.46	623950	69.87	68.59	70.56	-71.79	38.75	9.1692039e7		6.468873351e9				
tickerspy	alb	-2.07%	$69.10	69.38	-1.46	623,950	69.87	68.59	70.56	71.79	38.75		17.8	6.4b	0.94%	$0.17		
tmx-quotemedia	alb	-2.07%	69.100	69.380	-1.460	625,068	69.870	68.590	70.560	71.790	38.750	91,692,039	17.70	6,335,919,895	0.935	0.165 usd	3.98	
updown	alb	-2.07%	$69.10	$69.38	-$1.46	623,550	$69.87	$68.59	$70.56	$71.79	$38.75	91.69b	17.58	$6.47b			4.01	
wallstreetsurvivor	alb	-2.07%	69.10	69.38	-1.46	623,950	69.87	68.59		71.79	38.75		17.70	$6b	0.90%	0.56 -	3.51	
yahoo-finance	alb	2.07%	69.10	69.38	1.46	623,950	69.87	68.59	70.56	71.79	38.75		17.40	6.34b	0.90%	0.66	3.97	
ycharts-com	alb	-2.04%	69.12		-1.44					71.79	38.75		17.41	6.33b	1.02%		3.97	
zacks	alb	(-2.07%)	69.10		-1.46	vol.  623,950	69.87	68.59		71.79	38.75		17.73	6.47 b	0.94	0.66	3.98	
advfn	exxi	-4.03	33.32	34.15	-1.4	576394	34.28	33.18										
barchart	exxi	-4.03%	33.32	34.15	-1.40	576,394	34.28	33.18	34.72	37.20	14.76		54.16	$2.47 b			+0.18	
barrons	exxi	4.03%	33.32	34.15	-1.40	573,505	34.28	33.18				41.38 million		$2.64 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	-4.032%	33.320	34.150	-1.400	576,394	34.280	33.180		37.20	14.76	74.259mil	185.111	2,474.318mil			0.180	
boston-com	exxi	-4.032%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362						
bostonmerchant	exxi	-4.032%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362						
business-insider	exxi	-4.032%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362						
chron	exxi	-4.032%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362						
cio-com	exxi	-4.03%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362		2b				
cnn-money	exxi	-4.03%	33.32	34.15	-1.40	573,505	34.28	33.18	34.72					$1.6b				
easystockalterts	exxi	-4.10%	33.32	34.15	-1.40	576394	34.28	33.18	34.72	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	-4.03%	33.3200	34.1500	-1.4000	576,394	34.2800	33.1800	34.7200	37.2000	14.7600	76,172,000	192.89	$2.64b				
finance-abc7-com	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
financial-content	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	-4.0%	$33.32	34.15	-1.40	573,505	34.28	33.18	34.72	37.20	14.76	76 mil	185.1	3 bil	0.0	0.00	0.18	
finviz	exxi	-4.03%	33.32			573,505			34.72	-10.43%	125.75%	69.08m	185.11	2.30b			0.18	
fool	exxi	-4.03%	$33.32	$34.15	-1.40	573,505	$34.28	$33.18	$34.72	$37.20	$14.76		173.60	$2.47b	2.70%	0.02		
foxbusiness	exxi		$33.32		-1.40	576,394			$34.72									
google-finance	exxi	(-4.03%)	33.32	34.15	-1.40	573,505.00	34.28	33.18		37.20	14.76	74.26m	188.20	2.47b			0.18	
howthemarketworks	exxi	-4.032%	33.32	34.15	-1.4	567,102	34.28	33.18	34.72									
hpcwire	exxi	-4.032%	33.32 usd	34.15	-1.400	576,394	34.28	33.18	34.72	37.20	14.76	47,571,362						
insidestocks	exxi	-4.03%	33.32	34.15	-1.40	573500	34.28	33.18										
investopedia	exxi	-4.03 %	$33.32	34.15	-1.40				34.72									
marketintellisearch	exxi	-4.03 %	$33.32	$34.09	-1.40	560.90k	$34.28	$33.18	$34.72			69.08m	185.11	2.30b	0.0 %		0.18	
marketwatch	exxi	-4.03%	$33.42	open: 34.15	-1.40	11,792	$34.28	$33.18	$34.72	$37.20	$14.76		225.59	$2.64b			0.15	
minyanville	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
msn-money	exxi	-4.03%	33.32	34.15	-1.40	573,505	34.28	33.18	34.72	37.20	14.76	150.39 mil	144.87	4.95 bil			0.18	
nasdaq-com	exxi	4.03%	$ 33.32	$ 34.15	1.40	573,505	$ 34.28	$ 33.18	$ 34.72	$ 37.20	$ 14.76	75,311,000	185.11	$ 2,509,362,520			$ 0.18	
optimum	exxi	-4.03%	33.32 ( 5:20 pm edt)	34.15	-1.40	573,505	34.28	33.18	34.72	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
pc-quote	exxi	-4.03%	33.32	34.15	-1.40	576,194	34.28	33.18	34.72	37.20	14.76	79,371,459	150.95651	2,644,657,000		0.025		
personal-wealth-biz	exxi	-4.03%	33.32	34.09	-1.40	576,394	34.28	33.18	34.72	37.20	12.95		193.97			0.00	0.179	
predictwallstreet	exxi	-4.03%	33.32		-1.40	573,505												
raymond-james	exxi	-4.03	33.32	34.15	-1.40	573,505	34.28	33.18	33.32	37.20	14.76		158.67				0.21	
renewable-energy-world	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
screamingmedia	exxi	-4.03%	$	open: 34.15	-1.40	8,903	$34.28	$33.18	$34.72	$37.20	$14.76		225.59	$2.64b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	-4.03%	last trade: 33.32		change: -1.400								p/e ratio: 193.97					
smartmoney	exxi	(-4.03%)	33.32	$34.15	-1.40	573,505	$34.28	$33.18	$34.72	$37.20	$14.76			2,578,300	0.00%	$0.03		
stocknod	exxi	-4.032%	33.32 usd	34.15	-1.400	573,505	34.28	33.18	34.72	37.20	14.76	47,571,362						
stockpickr	exxi	-4.03%	$33.32 -1.40 | -4.03%	34.15	-1.40	573.51k	34.28	33.18	34.72	37.20	14.76							
stocksmart	exxi	%	$32.83	06/01 3:58 pm														
stocktwits	exxi	-3.98%	33.34		-1.38													
streetinsider-com	exxi	4.03%	33.32	$34.15	-1.4	573,505	$34.28	$33.18	$34.72	$37.20	$14.76						$0.00	
thecramerreport	exxi		33.32	34.09	-1.40	573505	34.28	33.18										
thestree	exxi	-4.03%	$33.32	34.15	-1.4	573505	34.28	33.18	34.72	-37.2	14.76	7.4259235e7		2.573825085e9				
tickerspy	exxi	-4.03%	$33.32	34.15	-1.40	573,505	34.28	33.18	34.72	37.20	14.76		151.0	2.5b	0.00%	$0.03		
tmx-quotemedia	exxi	-4.03%	33.320	34.150	-1.400	576,394	34.280	33.180	34.720	37.200	14.760	74,259,235	173.60	2,474,317,710			0.20	
updown	exxi	-4.03%	$33.32	$34.15	-$1.40	564,602	$34.28	$33.18	$34.72	$37.20	$14.76	74.25b	190.36	$2.57b			0.18	
wallstreetsurvivor	exxi	-4.03%	33.32	34.15	-1.40	567,102	34.28	33.18		37.20	15.71		173.60	$3b			0.56	
yahoo-finance	exxi	4.03%	33.32	34.09	1.40	573,505	34.28	33.18	34.72	37.20	14.76		186.15	2.47b			0.18	
ycharts-com	exxi	-3.92%	33.34		-1.36					37.20	14.76		104.19	2.47b	0.00%		0.32	
zacks	exxi	(-4.03%)	33.32		-1.40	vol.  573,505	34.28	33.18		37.20	14.76		54.25	2.64 b	0.00	0.00	.64	
advfn	idxx	-1.92	77.98	78.83	-1.53	135640	79.22	77.86										
barchart	idxx	-1.92%	77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80		33.78	$4.48 b			+2.44	
barrons	idxx	1.92%	77.98	78.83	-1.53	135,640	79.22	77.86				59.56 million		$4.61 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	-1.924%	77.980	78.830	-1.530	135,640	79.220	77.860		82.91	54.80	57.344mil	31.571	4,471.699mil			2.470	
boston-com	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
bostonmerchant	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
business-insider	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
chron	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
cio-com	idxx	-1.92%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180	31.96	4b				
cnn-money	idxx	-1.92%	77.98	78.83	-1.53	135,640	79.22	77.86	79.51				32.0	$4.5b				
easystockalterts	idxx	-1.94%	77.98	78.83	-1.53	135640	79.22	77.86	79.51	82.91	54.80		31.96				2.44	
eresearch-fidelity-com	idxx	-1.92%	77.9800	78.8300	-1.5300	135,640	79.2200	77.8600	79.5100	82.9100	54.8000	57,344,000	32.45	$4.56b				
finance-abc7-com	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
financial-content	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	-1.9%	$77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80	57 mil	31.8	4 bil	0.0	0.00	2.45	
finviz	idxx	-1.92%	77.98			135,640			79.51	-5.95%	42.30%	57.34m	31.96	4.47b			2.44	
fool	idxx	-1.92%	$77.98	$78.83	-1.53	131,902	$79.22	$77.86	$79.51	$82.91	$54.80		32.60	$4.47b				
foxbusiness	idxx		$77.98		-1.53	135,640			$79.51									
google-finance	idxx	(-1.92%)	77.98	78.83	-1.53	135,640.00	79.22	77.86		82.91	54.80	57.34m	31.91	4.47b			2.44	
howthemarketworks	idxx	-1.924%	77.98	78.83	-1.53	134,722	79.22	77.86	79.51									
hpcwire	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
insidestocks	idxx	-1.92%	77.98	78.83	-1.53	135640	79.22	77.86					price earnings ratio: 31.83					
investopedia	idxx	-1.92 %	$77.98	78.83	-1.53				79.51									
investorguide	idxx	-1.92%	77.98	78.83	-1.53		79.22	77.86		82.91	54.80		32.59	4.472b			2.44	
marketintellisearch	idxx	-1.92 %	$77.98	$78.83	-1.53	130.50k	$79.22	$77.86	$79.51			57.34m	32.59	4.56b	0.0 %		2.44	
marketwatch	idxx	-1.92%	$77.98	open: 78.83	-1.53	3,638	$79.22	$77.86	$79.51	$82.91	$54.80		97.61	$4.61b			0.80	
minyanville	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
msn-money	idxx	-1.92%	77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80	57.34 mil	31.96	4.56 bil			2.44	
nasdaq-com	idxx	1.92%	$ 77.98	$ 78.83	1.53	135,640	$ 79.22	$ 77.86	$ 79.51	$ 82.91	$ 54.80	57,344,000	31.96	$ 4,471,685,120			$ 2.44	
optimum	idxx	-1.92%	77.98 ( 4:30 pm edt)	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80	57.34m	32.0	4.5b			2.44	
paidcontent	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
pc-quote	idxx	-1.92%	77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80	58,469,113	32.58607	4,559,421,000				
personal-wealth-biz	idxx	-1.92%	77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80		32.59			0.00	2.44	
predictwallstreet	idxx	-1.92%	77.98		-1.53	135,640												
raymond-james	idxx	-1.92	77.98	78.83	-1.53	135,640	79.22	77.86	77.98	82.91	54.80		31.07				2.51	
renewable-energy-world	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
screamingmedia	idxx	-1.92%	$	open: 78.83	-1.53	3,638	$79.22	$77.86	$79.51	$82.91	$54.80		97.61	$4.61b			0.80	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	-1.92%	last trade: 77.98		change: -1.530								p/e ratio: 32.59					
smartmoney	idxx	(-1.92%)	77.98	$78.83	-1.53	135,640	$79.22	$77.86	$79.51	$82.91	$54.80			4,559,400	0.00%	$0.00		
stocknod	idxx	-1.924%	77.98 usd	78.83	-1.530	135,640	79.22	77.86	79.51	82.91	54.80	57,344,180						
stockpickr	idxx	-1.92%	$77.98 -1.53 | -1.92%	78.83	-1.53	135.64k	79.22	77.86	79.51	82.91	54.80							
stocksmart	idxx	%	$77.03	70.16		29,097	78.58	76.94										
stocktwits	idxx	-1.95%	77.96		-1.55													
streetinsider-com	idxx	1.92%	77.98	$78.83	-1.53	135,640	$79.22	$77.86	$79.51	$82.91	$54.80		31.96				$2.44	
thecramerreport	idxx		77.98	78.83	-1.53	135640	79.22	77.86										
thestree	idxx	-1.92%	$77.98	78.83	-1.53	135640	79.22	77.86	79.51	-82.91	54.8	5.734418e7		4.610472072e9				
tickerspy	idxx	-1.92%	$77.98	78.83	-1.53	135,640	79.22	77.86	79.51	82.91	54.80		32.6	4.5b	0.00%	$0.00		
tmx-quotemedia	idxx	-1.92%	77.980	78.830	-1.530	135,640	79.220	77.860	79.510	82.910	54.800	57,344,180	32.60	4,471,699,156			2.44	
updown	idxx	-1.92%	$77.98	$78.83	-$1.53	124,029	$79.22	$77.86	$79.51	$82.91	$54.80	57.34b	32.45	$4.55b			2.45	
wallstreetsurvivor	idxx	-1.92%	77.98	78.83	-1.53	134,722	79.22	77.86		82.91	54.80		32.60	$5b			2.37	
yahoo-finance	idxx	1.92%	77.98	78.83	1.53	135,640	79.22	77.86	79.51	82.91	54.80		31.96	4.47b			2.44	
ycharts-com	idxx	-1.91%	77.96		-1.52					82.91	54.80		31.95	4.48b	0.00%		2.44	
zacks	idxx	(-1.92%)	77.98		-1.53	vol.  135,640	79.22	77.86		82.91	54.80		33.41	4.56 b	0.00	0.00	2.38	
advfn	gsbc	-1.39	19.21	19.12	-0.27	15886	19.39	19.0										
barchart	gsbc	-1.39%	19.21	19.12	-0.27	17,923	19.39	19.00	19.48	24.00	16.53		13.28	$258.37 m	3.66%	$0.72	+1.48	
barrons	gsbc	1.39%	19.21	19.12	-0.27	15,523	19.39	19.00				14.05 million		$265.67 million	3.75%	$0.18		
bloomberg	gsbc	-1.386%	19.210	19.120	-0.270	15,886	19.390	19.000		24.60	16.69	13.455mil	7.360	258.469mil	3.748	0.180 regular cash	2.610	
boston-com	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,886	19.39	19.00	19.48	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,886	19.39	19.00	19.48	24.60	16.69	13,454,914						
business-insider	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,886	19.39	19.00	19.48	24.60	16.69	13,454,914						
chron	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
cio-com	gsbc	-1.39%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914	12.98	258m	3.7	0.72		
cnn-money	gsbc	-1.39%	19.21	19.12	-0.27	15,523	19.39	19.00	19.48				13.0	$258.5m	3.75%			
easystockalterts	gsbc	-1.41%	19.21	19.12	-0.27	15523	19.39	19.00	19.48	24.60	16.69		12.98				1.48	
eresearch-fidelity-com	gsbc	-1.39%	19.2100	19.1200	-0.2700	15,523	19.3900	19.0000	19.4800	24.6000	16.6900	13,455,000	13.16	$262.10m	3.70%	$0.180000		
finance-abc7-com	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
financial-content	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-1.4%	$19.21	19.12	-0.27	15,523	19.39	19.00	19.48	24.60	16.69	13 mil	13.0	258 mil	3.7	0.72	1.48	
finviz	gsbc	-1.39%	19.21			15,523			19.48	-19.95%	16.20%	13.45m	12.98	258.37m		0.72	1.48	
fool	gsbc	-1.39%	$19.21	$19.12	-0.27	14,685	$19.39	$19.00	$19.48	$24.60	$16.69		13.20	$258.47m	3.40%	0.72		
foxbusiness	gsbc		$19.21		-0.27	15,886			$19.48									
google-finance	gsbc	(-1.39%)	19.21	19.12	-0.27	15,523.00	19.39	19.00		24.60	16.69	13.45m	12.95	258.47m	3.75	0.18	1.48	
howthemarketworks	gsbc	-1.386%	19.21	19.12	-0.27	14,685	19.39	19	19.48									
hpcwire	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,886	19.39	19.00	19.48	24.60	16.69	13,454,914						
insidestocks	gsbc	-1.39%	19.21	19.12	-0.27	15500	19.39	19.00										
investopedia	gsbc	-1.39 %	$19.21	19.12	-0.27				19.48									
investorguide	gsbc	-1.39%	19.21	19.25	-0.27		19.39	19.00		24.82	18.13		13.16	258.5m			1.48	
marketintellisearch	gsbc	-1.39 %	$19.21	$19.25	-0.27	16.40k	$19.39	$19.00	$19.48			13.45m	12.98	0.26b	3.75 %		1.48	
marketwatch	gsbc	-1.39%	$19.21	open: 19.12	-0.27	1,201	$19.39	$19.00	$19.48	$24.60	$16.69		12.94	$265.67m	3.75%	0.18	1.48	
minyanville	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
msn-money	gsbc	-1.39%	19.21	19.12	-0.27	15,523	19.39	19.00	19.48	24.60	16.69	13.45 mil	12.98	262.1 mil	3.70%	0.72	1.48	
nasdaq-com	gsbc	1.39%	$ 19.21	$ 19.12	0.27	15,523	$ 19.39	$ 19	$ 19.48	$ 24.60	$ 16.69	13,455,000	12.98	$ 258,470,550	3.7 %	$0.720000	$ 1.48	
optimum	gsbc	-1.39%	19.21 ( 4:30 pm edt)	19.12	-0.27	15,523	19.39	19.00	19.48	24.60	16.69	13.45m	13.0	258.5m	3.75	0.72	1.48	
paidcontent	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
pc-quote	gsbc	-1.39%	19.21	19.12	-0.27	15,523	19.39	19.0	19.48	24.60	16.69	13,644,112	13.16216	262,103,000		0.18		
personal-wealth-biz	gsbc	-1.39%	19.21	19.25	-0.27	15,886	19.39	19.00	19.48	24.82	18.13		13.16		3.70	0.72	1.48	
predictwallstreet	gsbc	-1.39%	19.21		-0.27	15,523												
raymond-james	gsbc	-1.39	19.21	19.12	-0.27	15,523	19.39	19.00	19.21	24.60	16.69		12.39				1.55	
renewable-energy-world	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
screamingmedia	gsbc	-1.39%	$	open: 19.12	-0.27	838	$19.39	$19.00	$19.48	$24.60	$16.69		12.94	$265.67m	3.75%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-1.39%	last trade: 19.21		change: -0.270								p/e ratio: 13.16					
smartmoney	gsbc	(-1.39%)	19.21	$19.12	-0.27	15,523	$19.39	$19.00	$19.48	$24.60	$16.69			262,100	3.70%	$0.18		
stocknod	gsbc	-1.386%	19.21 usd	19.12	-0.2700	15,523	19.39	19.00	19.48	24.60	16.69	13,454,914						
stockpickr	gsbc	-1.39%	$19.21 -0.27 | -1.39%	19.12	-0.27	15.52k	19.39	19.00	19.48	24.60	16.69							
stocksmart	gsbc	%	$17.27	23.85		1,574	18.45	17.27										
stocktwits	gsbc	-1.33%	19.22		-0.26													
streetinsider-com	gsbc	1.39%	19.21	$19.12	-0.27	15,523	$19.39	$19.00	$19.48	$24.60	$16.69		12.98				$1.48	
thecramerreport	gsbc		19.21	19.25	-0.27	15523	19.39	19.00										
thestree	gsbc	-1.39%	$19.21	19.12	-0.27	15523	19.39	19.0	19.48	-24.6	16.69	1.3454914e7		2.64523609e8				
tickerspy	gsbc	-1.39%	$19.21	19.12	-0.27	15,523	19.39	19.00	19.48	24.60	16.69		13.2	262.0m	3.70%	$0.18		
tmx-quotemedia	gsbc	-1.39%	19.210	19.120	-0.270	15,886	19.390	19.000	19.480	24.600	16.690	13,454,914	13.20	258,468,898	3.748	0.180 usd	1.48	
updown	gsbc	-1.39%	$19.21	$19.12	-$0.27	14,685	$19.39	$19.00	$19.48	$24.60	$16.69	13.45b	12.58	$262m			1.55	
wallstreetsurvivor	gsbc	-1.39%	19.21	19.12	-0.27	14,685	19.39	19.00		24.60	16.69		13.20	$262m	3.70%	0.72 -	1.46	
yahoo-finance	gsbc	1.39%	19.21	19.25	0.27	15,523	19.39	19.00	19.48	24.60	16.69		12.98	258.45m	3.70%	0.72	1.48	
ycharts-com	gsbc	-1.64%	19.22		-0.32					24.60	16.69		12.99	258.51m	4.17%		1.48	
zacks	gsbc	(-1.39%)	19.21		-0.27	vol.  15,523	19.39	19.00		24.60	16.69		13.16	262.10 m	3.70	0.72	1.48	
advfn	ngsx	5.51	1.72	1.65	0.0899	182155	1.85	1.65										
barchart	ngsx	+5.52%	1.72	1.66	+0.09	182,155	1.85	1.65	1.63	7.55	1.55		0.00	$30.74 m			-2.74	
barrons	ngsx	5.51%	1.72	1.65	+0.09	182,155	1.85	1.65				17.77 million		$27.97 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	5.515%	1.720	1.650	0.090	182,155	1.850	1.650		7.55	1.55	17.928mil		30.836mil			-2.740	
boston-com	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
bostonmerchant	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
business-insider	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
chron	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
cio-com	ngsx	+5.51%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638		31m				
cnn-money	ngsx	+5.51%today&rsquo;s change	1.72data as of 3:58pm et	1.65	+0.0899	182,155	1.85	1.65	1.63				nm	$30.8m				
easystockalterts	ngsx	5.45%	1.72	1.65	+0.09	182155	1.85	1.65	1.63	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	5.51%	1.7200	1.6500	0.0899	182,155	1.8500	1.6500	1.6301	7.5500	1.5499	17,928,000	nm	$29.22m				
finance-abc7-com	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
finance-abc7chicago-com	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
financial-content	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
finapps-forbes-com	ngsx	5.5%	$1.72	1.65	0.09	182,155	1.85	1.65	1.63	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	5.52%	1.72			182,155			1.63	-77.22%	10.97%	17.93m		30.84m			-2.74	
fool	ngsx	+5.51%	$1.72	$1.65	0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55		0.00	$30.84m				
foxbusiness	ngsx		$1.72		+0.09	182,155			$1.63									
google-finance	ngsx	(5.51%)	1.72	1.65	+0.09	182,155.00	1.85	1.65		7.55	1.55	17.87m		30.74m			-2.74	
howthemarketworks	ngsx	5.515%	1.72	1.65	0.0899	182,155	1.85	1.65	1.6301									
hpcwire	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
insidestocks	ngsx	+5.52%	1.72	1.66	+0.09	182100	1.85	1.65										
investopedia	ngsx	+5.52 %	$1.72	1.65	+0.09				1.63									
investorguide	ngsx	+5.51%	1.72	1.73	+0.0899		1.85	1.65		8.40	2.47			30.7m			-2.736	
marketintellisearch	ngsx	5.52 %	$1.72	$1.73	0.09	168.00k	$1.85	$1.65	$1.63			17.93m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	+5.51%	$1.72	open: 1.65	+0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55			$27.97m				
minyanville	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
msn-money	ngsx	+5.52%	1.72	1.65	+0.09	182,155	1.85	1.65	1.63	7.55	1.55	17.93 mil	-0.63	29.22 mil			-2.74	
nasdaq-com	ngsx	5.51%	$ 1.72	$ 1.65	0.0899	182,155	$ 1.85	$ 1.65	$ 1.6301	$ 7.55	$ 1.5499	17,874,000		$ 30,743,280			$ -2.74	
optimum	ngsx	+5.51%	1.72 ( 4:30 pm edt)	1.65	+0.09	182,155	1.85	1.65	1.63	7.55	1.55	17.93m		30.8m			-2.75	
paidcontent	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
pc-quote	ngsx	5.52%	1.72	1.65	0.09	182,155	1.85	1.65	1.6301	7.55	1.55	16,989,884	-0.59489	29,223,000				
personal-wealth-biz	ngsx	+5.51%	1.72	1.73		182,155	1.85	1.65	1.6301	8.40	2.47					0.00	-2.736	
predictwallstreet	ngsx	+5.52%	1.72		+0.09	182,155												
raymond-james	ngsx	5.52	1.72	1.65	0.09	182,155	1.85	1.65	1.72	7.55	1.55						-2.74	
renewable-energy-world	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
screamingmedia	ngsx	+5.51%	$	open: 1.65	+0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55			$27.97m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	+5.51%	last trade: 1.72		change: 0.090													
smartmoney	ngsx	(5.51%)	1.72	$1.65	0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55			29,200	0.00%	$0.00		
stocknod	ngsx	+5.515%	1.720 usd	1.650	+0.0899	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638						
stockpickr	ngsx	5.52%	$1.72 0.09 | 5.52%	1.65	0.09	182.16k	1.85	1.65	1.63	7.55	1.55							
stocksmart	ngsx	%	$2.41	6.32		2,484	2.5	2.41										
stocktwits	ngsx	6.75%	1.74		+0.11													
streetinsider-com	ngsx	5.52%	1.72	$1.65	+0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.72	1.73	+0.0899	182155	1.85	1.65										
thestree	ngsx	5.52%	$1.72	1.65	0.09	182155	1.85	1.65	1.63	-7.55	1.55	1.7927638e7		2.7967115e7				
tickerspy	ngsx	5.51%	$1.72	1.65	+0.09	182,155	1.85	1.65	1.63	7.55	1.55		-0.6	29.1m	0.00%	$0.00		
tmx-quotemedia	ngsx	5.52%	1.720	1.650	0.090	182,155	1.850	1.650	1.630	7.550	1.550	17,927,638		30,835,537			-2.75	
updown	ngsx	5.52%	$1.72	$1.65	$0.09	182,155	$1.85	$1.65	$1.63	$7.55	$1.55	17.87b		$29m			-2.74	
wallstreetsurvivor	ngsx	5.51%	1.72	1.65	0.09	182,155	1.85	1.65		7.55	1.55			$29m			-2.51	
yahoo-finance	ngsx	5.52%	1.72	1.73	0.09	182,155	1.85	1.65	1.63	7.55	1.55			30.74m			-2.74	
ycharts-com	ngsx	+6.03%	1.74		+0.10					7.55	1.55			31.09m	0.00%		-2.74	
zacks	ngsx	(5.52%)	1.72		0.09	vol.  182,155	1.85	1.65		7.55	1.55			29.14 m	0.00	0.00	-2.74	
advfn	see	-0.98	23.3	23.19	-0.23	1424618	23.32	23.16										
barchart	see	-0.98%	23.30	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.49	19.72		15.09	$3.71 b	2.18%	$0.52	+1.44	
barrons	see	0.98%	23.30	23.19	-0.23	1.423m	23.32	23.16				176.70 million		$3.82 billion	2.23%	$0.13		
bloomberg	see	-0.977%	23.300	23.190	-0.230	1,424,618	23.320	23.160		28.77	20.15	160.154mil	14.936	3,731.596mil	2.232	0.130 regular cash	1.560	
boston-com	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
bostonmerchant	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
business-insider	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
chron	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
cio-com	see	-0.98%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342	16.18	4b	2.2	0.52		
cnn-money	see	-0.98%	23.30	23.20	-0.23	1,424,618	23.32	23.16	23.53				16.2	$3.7b	2.23%			
easystockalterts	see	-0.99%	23.30	23.19	-0.23	1424618	23.32	23.16	23.53	28.77	20.15		16.18				1.44	
eresearch-fidelity-com	see	-0.98%	23.3000	23.1900	-0.2300	1,424,618	23.3200	23.1600	23.5300	28.7700	20.1500	160,154,000	16.34	$3.77b	2.21%	$0.130000		
finance-abc7-com	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
finance-abc7chicago-com	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
financial-content	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
finapps-forbes-com	see	-1.0%	$23.30	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.77	20.15	160 mil	16.2	4 bil	2.2	0.52	1.44	
finviz	see	-0.98%	23.30			1,424,618			23.53	-18.21%	18.17%	160.15m	16.29	3.73b		0.52	1.43	
fool	see	-0.98%	$23.30	$23.19	-0.23	1,424,618	$23.32	$23.16	$23.53	$28.77	$20.15		16.30	$3.73b	2.40%	0.52		
foxbusiness	see		$23.30		-0.23	1,424,618			$23.53									
google-finance	see	(-0.98%)	23.30	23.19	-0.23	1.42m	23.32	23.16		28.77	20.15	160.15m	16.29	3.73b	2.23	0.13	1.43	
howthemarketworks	see	-0.977%	23.3	23.19	-0.23	1,422,571	23.32	23.16	23.53									
hpcwire	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
insidestocks	see	-0.98%	23.30	23.19	-0.23	1422571	23.32	23.16					price earnings ratio: 14.47					
investopedia	see	-0.98 %	$23.30	23.19	-0.23				23.53									
investorguide	see	-0.98%	23.30	23.19	-0.23		23.32	23.16		28.77	19.28		16.45	3.732b			1.43	
marketintellisearch	see	-0.98 %	$23.30	$23.19	-0.23	1380.40k	$23.32	$23.16	$23.53			160.15m	16.45	3.77b	2.21 %		1.43	
marketwatch	see	-0.98%	$23.30	open: 23.19	-0.23	3,047	$23.32	$23.16	$23.53	$28.77	$20.15		16.20	$3.82b	2.23%	0.13	1.44	
minyanville	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
msn-money	see	-0.98%	23.30	23.19	-0.23	1.42 mil	23.32	23.16	23.53	28.77	20.15	160.15 mil	16.29	3.77 bil	2.21%	0.52	1.43	
nasdaq-com	see	0.98%	$ 23.30		0.23	1,424,618	$ 23.32	$ 23.16	$ 23.53	$ 28.77	$ 20.15	160,154,000	16.18	$ 3,731,588,200	2.21 %	$0.520000	$ 1.44	
optimum	see	-0.98%	23.30 ( 4:15 pm edt)	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.77	20.15	160.15m	16.2	3.7b	2.23	0.52	1.44	
paidcontent	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
pc-quote	see	-0.98%	23.3	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.77	20.15	161,795,511	16.45455	3,769,835,000		0.13		
personal-wealth-biz	see	-0.98%	23.30	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.77	19.28		16.45		2.17	0.51	1.43	
predictwallstreet	see	-0.98%	23.30		-0.23	1,424,618												
raymond-james	see	-0.98	23.30	23.19	-0.23	1,424,618	23.32	23.16	23.30	28.77	20.15		14.65				1.59	
renewable-energy-world	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
screamingmedia	see	-0.98%	$	open: 23.19	-0.23	3,047	$23.32	$23.16	$23.53	$28.77	$20.15		16.20	$3.82b	2.23%	0.13	1.44	
scroli	see	-0.98%	see 23.30	23.19	-0.23	1,261,756	23.32	23.16	23.53	28.77	20.15		16.29				1.43	
simple-stock-quotes	see	-0.98%	last trade: 23.30		change: -0.230								p/e ratio: 16.45					
smartmoney	see	(-0.98%)	23.30	$23.19	-0.23	1,424,618	$23.32	$23.16	$23.53	$28.77	$20.15			3,768,400	2.21%	$0.13		
stocknod	see	-0.9775%	23.30 usd	23.19	-0.2300	1,424,618	23.32	23.16	23.53	28.77	20.15	160,154,342						
stockpickr	see	-0.98%	$23.30 -0.23 | -0.98%	23.19	-0.23	1.42m	23.32	23.16	23.53	28.77	20.15							
stocksmart	see	%	$23.87	25.57		883,662	27.8	23.7975										
stocktwits	see	-0.91%	23.32		-0.21													
streetinsider-com	see	0.98%	23.30	$23.19	-0.23	1,424,618	$23.32	$23.16	$23.53	$28.77	$20.15		16.18				$1.44	
thecramerreport	see		23.30	23.19	-0.23	1424618	23.32	23.16										
thestree	see	-0.98%	$23.3	23.19	-0.23	1424618	23.32	23.16	23.53	-28.77	20.15	1.60154342e8		3.819681057e9				
tickerspy	see	-0.98%	$23.30	23.19	-0.23	1,424,618	23.32	23.16	23.53	28.77	20.15		16.5	3.7b	2.21%	$0.13		
tmx-quotemedia	see	-0.98%	23.300	23.190	-0.230	1,424,618	23.320	23.160	23.530	28.770	20.150	160,154,342	16.30	3,731,596,169	2.232	0.130 usd	1.44	
updown	see	-0.98%	$23.30	$23.19	-$0.23	1,421,571	$23.32	$23.16	$23.53	$28.77	$20.15	160.15b	14.66	$3.76b			1.60	
wallstreetsurvivor	see	-0.98%	23.30	23.19	-0.23	1,422,571	23.32	23.16		28.77	20.15		16.30	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	0.98%	23.30	23.19	0.23	1,424,618	23.32	23.16	23.53	28.77	20.15		16.29	3.73b	2.20%	0.52	1.43	
ycharts-com	see	-0.91%	23.32		-0.21					28.77	20.15		16.30	3.71b	2.22%		1.43	
zacks	see	(-0.98%)	23.30		-0.23	vol.  1,424,618	23.32	23.16		28.77	20.15		14.89	3.77 b	2.21	0.52	1.58	
advfn	seb	-2.37	2420.25	2464.5	-58.75	597	2464.5	2402.0										
barchart	seb	-2.37%	2,420.25	2,464.50	-58.75	597	2,464.50	2,402.00	2,479.00	2,494.99	1,401.16		8.91	$2.44 m			+277.07	
barrons	seb	2.37%	2,420.25	2,464.50	-58.75	571	2,464.50	2,402.00				1.22 million		$3.00 billion		$0.75		
bloomberg	seb	-2.370%	2,420.250	2,464.500	-58.750	597	2,464.500	2,402.000		2,494.99	1,401.78	1.216mil	8.739	2,942.731mil	0.309	0.750 regular cash	276.960	
boston-com	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
bostonmerchant	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
business-insider	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
chron	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
cio-com	seb	-2.37%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879	8.743	3b	0.1	3		
cnn-money	seb	-2.37%	2,420.25	2,464.50	-58.75	571	2,464.50	2,402.00	2,479.00				8.7	$2.9b	0.13%			
easystockalterts	seb	-2.38%	2,420.25	2464.50	-58.75	597	2,464.50	2,402.00	2,479.00	2494.99	1406.00		8.74				276.82	
eresearch-fidelity-com	seb	-2.37%	2,420.2500	2,464.5000	-58.7500	597	2,464.5000	2,402.0000	2,479.0000	2,494.9900	1,406.0000	1,216,000	8.95	$3.01b				
finance-abc7-com	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
finance-abc7chicago-com	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
financial-content	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
finapps-forbes-com	seb	-2.4%	$2420.25	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1 mil		3 bil	0.1	3.00		
finviz	seb	-2.37%	2420.25			597			2479.00	-3.00%	72.80%	1.22m	8.95	3.02b		3.00	277.05	
fool	seb	-2.37%	$2,420.25	$2,464.50	-58.75	597	$2,464.50	$2,402.00	$2,479.00	$2,494.99	$1,406.00		9.00	$2.94b	0.20%	3.00		
foxbusiness	seb		$2,420.25		-58.75	597			$2,479.00									
google-finance	seb	(-2.37%)	2,420.25	2,464.50	-58.75	597.00	2,464.50	2,402.00		2,494.99	1,406.00	1.22m	8.74	2.94b	0.12	0.75	277.05	
howthemarketworks	seb	-2.37%	2420.25	2464.5	-58.75	571	2464.5	2402	2479									
hpcwire	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
insidestocks	seb	-2.37%	2420.25	2464.50	-58.75	571	2464.50	2402.00										
investopedia	seb	-2.37 %	$2420.25	2464.50	-58.75				2479.00									
investorguide	seb	-2.06%	2428.00	2464.50	-51.00		2464.50	2402.00		2470.00	1370.00		8.95	2.950b			276.94	
marketintellisearch	seb	-2.37 %	$2,420.25	$2,464.50	-58.75	0	$2,464.50	$2,402.00	$2,479.00			1.22m	8.95	3.02b	0.12 %		277.05	
marketwatch	seb	-2.37%	$2,420.25	open: 2,464.50	-58.75	32	$2,464.50	$2,402.00	$2,479.00	$2,494.99	$1,406.00		8.71	$3.00b		0.75	277.74	
minyanville	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
msn-money	seb	-2.37%	2,420.25	2,464.50	-58.75	597	2,464.50	2,402.00	2,479.00	2,494.99	1,406.00	1.22 mil	8.74	3.01 bil	0.12%	3.00	277.05	
nasdaq-com	seb	2.37%	$ 2,420.25		58.75	597	$ 2,464.50	$ 2,402	$ 2,479	$ 2,494.99	$ 1,406	1,216,000	8.74	$ 2,943,024,000	0.12 %	$3.000000	$ 277.07	
optimum	seb	-2.37%	2420.25 ( 4:15 pm edt)	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1.22m	8.7	2.9b	1.12	27.00	276.82	
paidcontent	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
pc-quote	seb	-2.37%	2420.25	2464.5	-58.75	597	2464.5	2402.0	2479.0	2,494.99	1,406.00	1,245,518	8.95075	3,014,464,000		6.75		
personal-wealth-biz	seb	-2.37%	2420.25	2464.50	-58.75	597	2464.50	2402.00	2479.00	2470.00	1370.00		8.95		0.33	8.25	276.94	
predictwallstreet	seb	-2.37%	2,420.25		-58.75	597												
raymond-james	seb	-2.37	2,420.25	2,464.50	-58.75	597	2,464.50	2,402.00	2,420.25	2,494.99	1,406.00		8.74				277.07	
renewable-energy-world	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
screamingmedia	seb	-2.37%	$	open: 2,464.50	-58.75	32	$2,464.50	$2,402.00	$2,479.00	$2,494.99	$1,406.00		8.71	$3.00b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	-2.37%	last trade: 2420.25		change: -58.750								p/e ratio: 8.95					
smartmoney	seb	(-2.37%)	2420.25	$2,464.50	-58.75	597	$2,464.50	$2,402.00	$2,479.00	$2,494.99	$1,406.00			3,014,200	0.12%	$6.00		
stocknod	seb	-2.370%	2,420 usd	2464.50	-58.75	597	2464.50	2402.00	2479.00	2494.99	1406.00	1,215,879						
stockpickr	seb	-2.37%	$2420.25 -58.75 | -2.37%	2464.50	-58.75	597.00	2464.50	2402.00	2479.00	2494.99	1406.00							
stocksmart	seb	%	$2291.87	2003		56	2352.91	2267										
stocktwits	seb	-2.66%	2413.07		-65.93													
streetinsider-com	seb	2.37%	2420.25	$2464.50	-58.75	597	$2464.50	$2402.00	$2479.00	$2494.99	$1406.00		8.74				$276.82	
thecramerreport	seb		2420.25	2464.50	-58.75	597	2464.50	2402.00										
thestree	seb	-2.37%	$2420.25	2464.5	-58.75	597	2464.5	2402.0	2479.0	-2494.99	1406.0	1215879.0		3.002005251e9				
tickerspy	seb	-2.37%	$2420.25	2464.50	-58.75	571	2464.50	2402.00	2479.00	2494.99	1406.00		9.0	3.0b	0.00%	$6.75		
tmx-quotemedia	seb	-2.37%	2,420.250	2,464.500	-58.750	597	2,464.500	2,402.000	2,479.000	2,494.990	1,406.000	1,215,879	9.00	2,942,731,150	0.124	6.750 usd	276.82	
updown	seb	-2.37%	$2,420.25	$2,464.50	-$58.75	565	$2,464.50	$2,402.00	$2,479.00	$2,494.99	$1,406.00	1.21b	8.95	$3.01b			276.94	
wallstreetsurvivor	seb	-2.37%	2,420.25	2,464.50	-58.75	571	2,464.50	2,402.00		2,494.99	1,440.09		9.00	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	2.37%	2,420.25	2,464.50	58.75	597	2,464.50	2,402.00	2,479.00	2,494.99	1,406.00		8.74	2.94b	0.10%	3.00	276.94	
ycharts-com	seb	-2.66%	2413.07		-65.93					2475.00	-2028.49		8.71	2.94b	0.10%		276.96	
zacks	seb	(-2.37%)	2,420.25		-58.75	vol.  597	2,464.50	2,402.00		2,494.99	1,406.00		8.95	3.01 b	0.00	0.00	277.07	
advfn	aa	-2.81	15.9194	16.11	-0.4606	39971478	16.16	15.7										
barchart	aa	-2.81%	15.92	16.11	-0.46	39,841,775	16.16	15.70	16.38	18.44	9.87		23.23	$16.92 b	0.73%	$0.12	+0.70	
barrons	aa	2.81%	15.919	16.11	-0.461	39.969m	16.15	15.70				1.02 billion		$17.51 billion	0.75%	$0.03		
bloomberg	aa	-2.812%	15.919	16.110	-0.461	39,736,125	16.160	15.700		18.47	9.92	1,063.715mil	22.451	16,955.630mil	0.754	0.030 regular cash	0.710	
boston-com	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
bostonmerchant	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
business-insider	aa	-2.812%	15.92 usd	16.11	-0.4606	39,972,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
chron	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
cio-com	aa	-2.81%	15.92 usd	16.11	-0.4606	39,972,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480	22.42	17b	0.7	0.12		
cnn-money	aa	-2.86%today&rsquo;s change	15.91data as of 4:00pm et	16.11	-0.4691	39,967,378	16.16	15.70	16.38				22.4	$16.9b	0.75%			
easystockalterts	aa	-2.92%	15.91	16.11	-0.47	37996309	16.16	15.70	16.38	18.47	9.92		22.41				0.71	
eresearch-fidelity-com	aa	-2.81%	15.9200	16.1100	-0.4600	39,917,765	16.1600	15.7000	16.3800	18.4700	9.9200	1,063,715,000	23.40	$17.42b	0.73%	$0.030000		
finance-abc7-com	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
finance-abc7chicago-com	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
financial-content	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
finapps-forbes-com	aa	-2.8%	$15.92	16.11	-0.46	39,973,178	16.16	15.70	16.38	18.47	9.92	1.06 bil	22.7	17 bil	0.8	0.12	0.70	
finviz	aa	-2.81%	15.92			38,949,724			16.38	-13.66%	61.44%	1.06b	24.09	17.42b			0.68	
fool	aa	-2.93%	$15.90	$16.11	-0.48	37,699,406	$16.16	$15.70	$16.38	$18.47	$9.92		23.10	$16.91b	0.90%	0.12		
foxbusiness	aa		$15.93		-0.45	38,829,895			$16.38									
google-finance	aa	(-2.87%)	15.91	16.11	-0.47	39.97m	16.16	15.70		18.47	9.92	1.06b	23.26	16.92b	0.75	0.03	0.68	
howthemarketworks	aa	-2.814%	15.9191	16.11	-0.4609	39,918,768	16.16	15.7	16.38									
hpcwire	aa	-2.812%	15.92 usd	16.11	-0.4606	39,972,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
insidestocks	aa	-2.93%	15.90	16.11	-0.48	37861953	16.16	15.70					price earnings ratio: 22.39					
investopedia	aa	-2.87 %	$15.91	16.11	-0.47				16.38									
investorguide	aa	-2.82%	15.9189	16.11	-0.4611		16.16	15.70		18.47	9.81		22.85	16.933b			0.717	
marketintellisearch	aa	-2.93 %	$15.90	$16.11	-0.48	39647.90k	$16.16	$15.70	$16.38			1063.72m	24.09	17.42b	0.0 %		0.68	
marketwatch	aa	-2.81%	$15.99	open: 16.11	-0.46	549,076	$16.15	$15.70	$16.38	$18.47	$9.92		23.06	$17.51b	0.75%	0.03	0.69	
minyanville	aa	-2.812%	15.92 usd	16.11	-0.4606	39,969,078	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
msn-money	aa	-2.82%	15.92	16.11	-0.46	39.97 mil	16.16	15.70	16.38	18.47	9.92	1.06 bil	22.42	17.42 bil	0.73%	0.12	0.68	
nasdaq-com	aa	2.87%	$ 15.91		0.47	37,969,658	$ 16.16	$ 15.70	$ 16.38	$ 18.47	$ 9.92	1,063,715,000	22.73	$ 16,923,705,650	0.73 %	$0.120000	$ 0.70	
optimum	aa	-2.90%	15.90 ( 3:55 pm edt)	16.11	-0.47	37,979,849	16.16	15.70	16.38	18.47	9.92	1.06b	22.4	16.9b	0.75	0.12	0.71	
paidcontent	aa	-2.812%	15.92 usd	16.11	-0.4606	39,971,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
pc-quote	aa	-2.87%	15.91	16.11	-0.47	41,860,371	16.16	15.7	16.38	18.47	9.92	1,092,939,283	23.07042	17,388,664,000		0.03		
personal-wealth-biz	aa	-2.81%	15.9194	16.11	-0.4606	39,974,776	16.16	15.70	16.38	18.47	9.81		22.85		0.73	0.12	0.717	
predictwallstreet	aa	-2.82%	15.92		-0.46	27,691,425												
raymond-james	aa	-2.81	15.92	16.11	-0.46	39,971,678	16.16	15.70	15.92	18.47	9.92		21.81				0.73	
renewable-energy-world	aa	-2.812%	15.92 usd	16.11	-0.4606	39,972,478	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
screamingmedia	aa	-2.81%	$	open: 16.11	-0.46	546,726	$16.16	$15.70	$16.38	$18.47	$9.92		23.06	$17.51b	0.75%	0.03	0.69	
scroli	aa	-2.87%	aa 15.91	16.11	-0.47	37,137,466	16.16	15.70	16.38	18.47	9.92		23.26				0.68	
simple-stock-quotes	aa	-2.81%	last trade: 15.92		change: -0.461								p/e ratio: 22.85					
smartmoney	aa	(-2.81%)	15.92	$16.11	-0.46	39,971,478	$16.16	$15.70	$16.38	$18.47	$9.92			17,423,700	0.73%	$0.03		
stocknod	aa	-2.812%	15.92 usd	16.11	-0.4606	39,969,078	16.16	15.70	16.38	18.47	9.920	1,063,715,480						
stockpickr	aa	-2.69%	$15.94 -0.44 | -2.69%	16.11	-0.44	38.43m	16.16	15.70	16.38	18.47	9.92							
stocksmart	aa	%	$16.12	15.2		1,418,183	16.7	16.07										
stocktwits	aa	-2.50%	15.97		-0.41													
streetinsider-com	aa	2.87%	15.91	$16.11	-0.47	37,996,309	$16.16	$15.70	$16.38	$18.47	$9.92		22.41				$0.71	
thecramerreport	aa		16.38	16.22	-0.11	19397776	16.39	16.12										
thestree	aa	-2.69%	$15.94	16.11	-0.44	38427891	16.16	15.7	16.38	-18.47	9.92	1.06371548e9		1.7540668265e10				
tickerspy	aa	-2.84%	$15.91	16.11	-0.47	38,119,579	16.16	15.70	16.38	18.47	9.92		23.1	17.4b	0.73%	$0.03		
tmx-quotemedia	aa	-2.81%	15.919	16.110	-0.461	39,979,878	16.160	15.700	16.380	18.470	9.920	1,063,715,480	23.10	16,933,712,212	0.733	0.030 usd	0.71	
updown	aa	-2.81%	$15.92	$16.11	-$0.46	39,966,678	$16.16	$15.70	$16.38	$18.47	$9.92	1063.71b	22.10	$17.42b			0.74	
wallstreetsurvivor	aa	-2.81%	15.92	16.11	-0.46	39,918,768	16.16	15.70		18.47	9.92		23.10	$17b	0.70%	0.12 -	0.24	
yahoo-finance	aa	2.81%	15.92	16.11	0.46	39,971,778	16.16	15.70	16.38	18.47	9.92		22.20	16.93b	0.70%	0.12	0.72	
ycharts-com	aa	-2.14%	16.03		-0.35					18.47	9.92		22.58	17.03b	0.82%		0.71	
zacks	aa	(-2.81%)	15.92		-0.46	vol.  39,966,678	16.16	15.70		18.47	9.92		23.07	17.39 b	0.73	0.12	.71	
advfn	spw	-2.44	83.04	83.87	-2.08	292999	84.37	82.365										
barchart	spw	-2.44%	83.04	83.71	-2.08	292,999	84.37	82.37	85.12	86.85	52.17		22.94	$4.23 b	1.17%	$1.00	+4.09	
barrons	spw	2.44%	83.04	83.87	-2.08	292,315	84.37	82.365				50.35 million		$4.36 billion	1.20%	$0.25		
bloomberg	spw	-2.444%	83.040	83.870	-2.080	292,999	84.370	82.365		87.13	52.91	51.000mil	19.178	4,234.999mil	1.205	0.250 regular cash	4.330	
boston-com	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
bostonmerchant	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
business-insider	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
chron	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
cio-com	spw	-2.44%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507	20.86	4b	1.2	1		
cnn-money	spw	-2.44%	83.04	83.87	-2.08	291,856	84.37	82.37	85.12				20.9	$4.2b	1.20%			
easystockalterts	spw	-2.48%	83.04	83.87	-2.08	292999	84.37	82.37	85.12	86.97	52.88		20.86				3.98	
eresearch-fidelity-com	spw	-2.44%	83.0400	83.8700	-2.0800	292,999	84.3700	82.3650	85.1200	87.1300	52.9100	51,000,000	21.44	$4.34b	1.17%	$0.250000		
finance-abc7-com	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
finance-abc7chicago-com	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
financial-content	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
finapps-forbes-com	spw	-2.4%	$83.04	83.87	-2.08	292,999	84.37	82.36	85.12	87.13	52.91	51 mil	20.3	4 bil	1.2	1.00	4.09	
finviz	spw	-2.44%	83.04			292,999			85.12	-4.38%	59.20%	51.00m	21.55	4.34b		1.00	3.95	
fool	spw	-2.44%	$83.04	$83.87	-2.08	292,056	$84.37	$82.36	$85.12	$87.13	$52.91		20.80	$4.23b	1.80%	1.00		
foxbusiness	spw		$83.04		-2.08	292,999			$85.12									
google-finance	spw	(-2.44%)	83.04	83.87	-2.08	292,999.00	84.37	82.36		87.13	52.91	51.00m	21.01	4.23b	1.20	0.25	3.95	
howthemarketworks	spw	-2.444%	83.04	83.87	-2.08	292,315	84.37	82.365	85.12									
hpcwire	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
insidestocks	spw	-2.44%	83.04	83.71	-2.08	292315	84.37	82.37					price earnings ratio: 22.26					
investopedia	spw	-2.44 %	$83.04	83.87	-2.08				85.12									
investorguide	spw	-2.44%	83.04	83.87	-2.08		84.30	82.85		87.13	50.79		20.84	4.235b			4.085	
marketintellisearch	spw	-2.44 %	$83.04	$83.87	-2.08	279.90k	$84.37	$82.36	$85.12			51.00m	21.55	4.34b	1.17 %		3.95	
marketwatch	spw	-2.44%	$83.04	open: 83.87	-2.08	1,243	$84.37	$82.37	$85.12	$87.13	$52.91		20.51	$4.36b	1.20%	0.25	4.05	
minyanville	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
msn-money	spw	-2.44%	83.04	83.87	-2.08	292,999	84.37	82.37	85.12	87.13	52.91	51.00 mil	20.86	4.34 bil	1.17%	1.00	4.07	
nasdaq-com	spw	2.44%	$ 83.04		2.08	292,999	$ 84.37	$ 82.365	$ 85.12	$ 87.13	$ 52.91	51,000,000	20.3	$ 4,235,040,000	1.17 %	$1.000000	$ 4.09	
optimum	spw	-2.44%	83.04 ( 4:15 pm edt)	83.87	-2.08	292,999	84.37	82.36	85.12	86.97	52.88	51.00m	20.9	4.2b	1.20	1.00	3.98	
paidcontent	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
pc-quote	spw	-2.44%	83.04	83.87	-2.08	292,999	84.37	82.365	85.12	87.13	52.91	52,277,457	21.38693	4,341,120,000		0.25		
personal-wealth-biz	spw	-2.44%	83.04	83.87	-2.08	292,999	84.37	82.365	85.12	87.13	50.79		20.84		1.17	1.00	4.085	
predictwallstreet	spw	-2.44%	83.04		-2.08	292,999												
raymond-james	spw	-2.44	83.04	83.87	-2.08	292,999	84.37	82.37	83.04	87.13	52.91		20.66				4.02	
renewable-energy-world	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
screamingmedia	spw	-2.44%	$	open: 83.87	-2.08	1,243	$84.37	$82.37	$85.12	$87.13	$52.91		20.51	$4.36b	1.20%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	-2.44%	last trade: 83.04		change: -2.080								p/e ratio: 20.84					
smartmoney	spw	(-2.44%)	83.04	$83.87	-2.08	292,999	$84.37	$82.36	$85.12	$87.13	$52.91			4,341,100	1.17%	$0.25		
stocknod	spw	-2.444%	83.04 usd	83.87	-2.080	292,999	84.37	82.36	85.12	86.97	52.91	50,999,507						
stockpickr	spw	-2.44%	$83.04 -2.08 | -2.44%	83.87	-2.08	293.00k	84.37	82.36	85.12	87.13	52.91							
stocksmart	spw	%	$79.68	70.83		33,435	82.52	79.68										
stocktwits	spw	-2.47%	83.02		-2.10													
streetinsider-com	spw	2.44%	83.04	$83.87	-2.08	292,999	$84.37	$82.37	$85.12	$86.97	$52.88		20.86				$3.98	
thecramerreport	spw		83.04	83.87	-2.08	292999	84.37	82.365										
thestree	spw	-2.44%	$83.04	83.87	-2.08	292999	84.37	82.36	85.12	-87.13	52.91	5.0999507e7		4.364537809e9				
tickerspy	spw	-2.44%	$83.04	83.87	-2.08	292,999	84.37	82.36	85.12	87.13	52.91		21.4	4.3b	1.17%	$0.25		
tmx-quotemedia	spw	-2.44%	83.040	83.870	-2.080	292,999	84.370	82.365	85.120	87.130	52.910	50,999,507	20.80	4,234,999,061	1.175	0.250 usd	4.09	
updown	spw	-2.44%	$83.04	$83.87	-$2.08	291,856	$84.37	$82.37	$85.12	$87.13	$52.91	51.00b	20.56	$4.34b			4.14	
wallstreetsurvivor	spw	-2.44%	83.04	83.87	-2.08	292,315	84.37	82.37		87.13	55.62		20.80	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	2.44%	83.04	83.87	2.08	292,999	84.37	82.36	85.12	87.13	52.91		20.33	4.23b	1.20%	1.00	4.09	
ycharts-com	spw	-2.47%	83.02		-2.10					87.13	52.91		20.30	4.23b	1.33%		4.09	
zacks	spw	(-2.44%)	83.04		-2.08	vol.  292,999	84.37	82.37		87.13	52.88		22.82	4.34 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	1.25	+0.00	51243	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	(-7.69%)	0.960	1.02	-0.080	null	1.03	0.96		1.23	0.91	76.62m	8.93	73.55m	6.25	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	-0.37 %	$8.05	$7.92	-0.03	52.80k	$8.09	$7.78	$8.08						%			
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	$1.25		51,243	$21.20	$21.20	$21.20	$21.05	$11.61						$-0.33	
thecramerreport	agam		0.00															
thestree	agam	0.0%	$21.2	21.2	0.0	0	21.2	21.2	21.2	-21.32	11.61	5.0273398e7		1.065796038e9				
tickerspy	agam	0.00%	$21.20	0.00	0.00		0.00	0.00	21.20	21.32	11.61		-111.6		0.00%	$0.00		
tmx-quotemedia	agam																	
wallstreetsurvivor	agam	-			-		- -											
ycharts-com	agam																	
zacks	agam																	
advfn	umpq	-2.85	11.57	11.77	-0.34	610537	11.8	11.57										
barchart	umpq	-2.85%	11.57	11.79	-0.34	593,690	11.80	11.57	11.91	12.92	10.03		37.56	$1.33 b	1.66%	$0.20	+0.29	
barrons	umpq	2.85%	11.57	11.77	-0.34	610,537	11.80	11.57				108.15 million		$1.38 billion	1.73%	$0.05		
bloomberg	umpq	-2.855%	11.570	11.770	-0.340	610,537	11.800	11.570		13.15	10.20	114.644mil	36.156	1,326.435mil	1.729	0.050 regular cash	0.320	
boston-com	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
bostonmerchant	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
business-insider	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
chron	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
cio-com	umpq	-2.85%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353	41.32	1b	1.7	0.2		
cnn-money	umpq	-2.85%	11.57	11.77	-0.34	610,537	11.80	11.57	11.91				41.3	$1.3b	1.73%			
easystockalterts	umpq	-2.89%	11.57	11.77	-0.34	610537	11.80	11.57	11.91	13.15	10.20		41.32				0.28	
eresearch-fidelity-com	umpq	-2.85%	11.5700	11.7700	-0.3400	610,537	11.8000	11.5700	11.9100	13.1500	10.2000	114,644,000	41.07	$1.37b	1.68%	$0.050000		
finance-abc7-com	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
financial-content	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	-2.8%	$11.57	11.77	-0.34	610,537	11.80	11.57	11.91	13.15	10.20	115 mil	39.9	1 bil	1.7	0.20	0.29	
finviz	umpq	-2.85%	11.57			610,337			11.91	-10.47%	15.44%	114.64m	39.90	1.33b		0.20	0.29	
fool	umpq	-2.85%	$11.57	$11.77	-0.34	610,537	$11.80	$11.57	$11.91	$13.15	$10.20		42.50	$1.33b	1.70%	0.20		
foxbusiness	umpq		$11.57		-0.35	614,630			$11.92									
google-finance	umpq	(-2.85%)	11.57	11.77	-0.34	610,537.00	11.80	11.57		13.15	10.20	114.64m	40.03	1.33b	1.73	0.05	0.29	
howthemarketworks	umpq	-2.855%	11.57	11.77	-0.34	594,928	11.8	11.57	11.91									
hpcwire	umpq	-2.855%	11.57 usd	11.77	-0.3400	614,630	11.80	11.57	11.91	13.15	10.20	114,644,353						
insidestocks	umpq	-2.85%	11.57	11.79	-0.34	554700	11.80	11.57					price earnings ratio: 38.57					
investopedia	umpq	-2.85 %	$11.57	11.77	-0.34				11.91									
investorguide	umpq	-2.85%	11.57	11.77	-0.34		11.80	11.57		13.15	10.20		40.24	1.326b			0.296	
marketintellisearch	umpq	-2.85 %	$11.57	$11.79	-0.34	590.80k	$11.80	$11.57	$11.91			114.64m	39.90	1.33b	1.73 %		0.29	
marketwatch	umpq	-2.85%	$11.57	open: 11.77	-0.34	19,486	$11.80	$11.57	$11.91	$13.15	$10.20		9.02	$1.38b	1.73%	0.05	1.28	
minyanville	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
msn-money	umpq	-2.85%	11.57	11.77	-0.34	610,537	11.80	11.57	11.91	13.15	10.20	114.64 mil	37.32	1.37 bil	1.68%	0.20	0.29	
nasdaq-com	umpq	2.85%	$ 11.57	$ 11.77	0.34	610,537	$ 11.80	$ 11.57	$ 11.91	$ 13.15	$ 10.20	114,644,000	39.9	$ 1,326,431,080	1.68 %	$0.200000	$ 0.29	
optimum	umpq	-2.85%	11.57 ( 4:30 pm edt)	11.77	-0.34	610,537	11.80	11.57	11.91	13.15	10.20	114.64m	41.3	1.3b	1.73	0.20	0.28	
paidcontent	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
pc-quote	umpq	-2.85%	11.57	11.77	-0.34	610,537	11.8	11.57	11.91	13.15	10.20	118,012,965	38.41935	1,365,410,000		0.05		
personal-wealth-biz	umpq	-2.85%	11.57	11.79	-0.34	614,630	11.80	11.57	11.91	13.15	10.20		40.24		1.68	0.20	0.296	
predictwallstreet	umpq	-2.85%	11.57		-0.34	610,537												
raymond-james	umpq	-2.85	11.57	11.77	-0.34	610,537	11.80	11.57	11.57	13.15	10.20		39.90				0.29	
renewable-energy-world	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
screamingmedia	umpq	-2.85%	$	open: 11.77	-0.34	15,393	$11.80	$11.57	$11.91	$13.15	$10.20		9.02	$1.38b	1.73%	0.05	1.28	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	-2.85%	last trade: 11.57		change: -0.340								p/e ratio: 40.24					
smartmoney	umpq	(-2.85%)	11.57	$11.77	-0.34	610,537	$11.80	$11.57	$11.91	$13.15	$10.20			1,365,400	1.68%	$0.05		
stocknod	umpq	-2.855%	11.57 usd	11.77	-0.3400	610,537	11.80	11.57	11.91	13.15	10.20	114,644,353						
stockpickr	umpq	-2.94%	$11.57 -0.35 | -2.94%	11.91	-0.35	610.34k	11.80	11.57	11.92	13.15	10.20							
stocksmart	umpq	%	$11.55	12.31		167,248	11.95	11.52										
stocktwits	umpq	-2.77%	11.58		-0.33													
streetinsider-com	umpq	2.85%	11.57	$11.77	-0.34	610,537	$11.80	$11.57	$11.91	$13.15	$10.20		41.32				$0.28	
thecramerreport	umpq		11.91		0.00	0												
thestree	umpq	-2.94%	$11.57	11.91	-0.35	610337	11.8	11.57	11.92	-13.15	10.2	1.14644353e8		1.378025123e9				
tickerspy	umpq	-2.85%	$11.57	11.77	-0.34	610,537	11.80	11.57	11.91	13.15	10.20		38.4	1.3b	1.68%	$0.05		
tmx-quotemedia	umpq	-2.85%	11.570	11.770	-0.340	614,630	11.800	11.570	11.910	13.150	10.200	114,644,353	42.50	1,326,435,164	1.729	0.050 usd	0.28	
updown	umpq	-2.85%	$11.57	$11.77	-$0.34	594,928	$11.80	$11.57	$11.91	$13.15	$10.20	114.64b	40.77	$1.36b			0.29	
wallstreetsurvivor	umpq	-2.85%	11.57	11.77	-0.34	594,928	11.80	11.57		13.00	10.20		42.50	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	2.85%	11.57	11.79	0.34	610,537	11.80	11.57	11.91	13.15	10.20		39.09	1.33b	1.70%	0.20	0.30	
ycharts-com	umpq	-2.81%	11.58		-0.34					13.15	10.20		37.35	1.33b	1.85%		0.31	
zacks	umpq	(-2.85%)	11.57		-0.34	vol.  610,537	11.80	11.57		13.15	10.20		37.22	1.37 b	1.68	0.20	.32	
advfn	rimm	-3.21	28.05	28.72	-0.93	17155493	29.39	27.97										
barchart	rimm	-3.21%	28.05	28.72	-0.93	17,155,493	29.39	27.97	28.98	70.54	25.82		4.60	$14.70 b			+6.31	
barrons	rimm	3.21%	28.05	28.72	-0.93	17.155m	29.38	27.97				524.10 million		$14.70 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	-3.209%	28.050	28.720	-0.930	17,093,587	29.390	27.970		70.54	25.82	524.112mil	4.430	14,696.090mil			6.330	
boston-com	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
bostonmerchant	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
business-insider	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
chron	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
cio-com	rimm	-3.21%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544		15b				
cnn-money	rimm	-3.21%	28.05	28.72	-0.93	17,155,493	29.39	27.97	28.98				5.1	$14.7b				
easystockalterts	rimm	-3.24%	28.05	28.72	-0.93	17155493	29.39	27.97	28.98	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	-3.21%	28.0500	28.7200	-0.9300	17,155,493	29.3900	27.9700	28.9800	70.5400	25.8200	524,112,000	4.59	$15.19b				
finance-abc7-com	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
financial-content	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,152,876	29.39	27.97	28.98	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	-3.2%	$28.05	28.72	-0.93	17,155,493	29.39	27.97	28.98	70.54	25.82	524 mil	4.4	15 bil	0.0	0.00	6.31	
finviz	rimm	-3.21%	28.05			17,155,492			28.98	-60.24%	8.64%	524.11m	4.60	15.19b			6.30	
fool	rimm	-3.21%	$28.05	$28.72	-0.93	17,155,493	$29.39	$27.97	$28.98	$70.54	$25.82		4.60	$14.70b				
foxbusiness	rimm		$28.05		-0.93	17,165,343			$28.98									
google-finance	rimm	(-3.17%)	28.06	28.72	-0.92	17.16m	29.39	27.97		70.54	25.82	524.00m	4.45	14.70b			6.30	
howthemarketworks	rimm	-3.209%	28.05	28.72	-0.93	17,155,493	29.39	27.97	28.98									
hpcwire	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
insidestocks	rimm	-3.21%	28.05	28.72	-0.93	17164744	29.39	27.97					price earnings ratio: 4.45					
investopedia	rimm	-3.21 %	$28.05	28.72	-0.93				28.98									
investorguide	rimm	-3.21%	28.05	28.72	-0.93		29.39	27.97		70.54	42.53		4.60	14.614b			6.304	
marketintellisearch	rimm	-3.11 %	$28.08	$28.72	-0.90	16995.70k	$29.39	$27.97	$28.98			524.11m	4.60	15.19b	0.0 %		6.30	
marketwatch	rimm	-3.21%	$28.06	open: 28.72	-0.93	30,963	$29.39	$27.97	$28.98	$70.54	$25.82		4.41	$14.70b			6.36	
minyanville	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
msn-money	rimm	-3.21%	28.05	28.72	-0.93	17.16 mil	29.39	27.97	28.98	70.54	25.82	524.11 mil	4.46	15.13 bil			6.29	
nasdaq-com	rimm	3.21%	$ 28.05	$ 28.72	0.93	17,155,493	$ 29.39	$ 27.97	$ 28.98	$ 70.54	$ 25.82	523,869,000	4.45	$ 14,694,525,450			$ 6.31	
optimum	rimm	-3.17%	28.06 ( 4:00 pm edt)	28.72	-0.92	17,131,262	29.39	27.97	28.98	70.54	25.82	524.11m		14.7b				
paidcontent	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
pc-quote	rimm	-3.21%	28.05	28.72	-0.93	17,174,392	29.39	27.97	28.98	70.54	25.82	541,488,984	4.60731	15,188,766,000				
personal-wealth-biz	rimm	-3.21%	28.05	28.72	-0.93	17,174,392	29.39	27.97	28.98	70.54	42.53		4.60			0.00	6.304	
predictwallstreet	rimm	-3.11%	28.08		-0.90	13,603,091												
raymond-james	rimm	-3.21	28.05	28.72	-0.93	17,155,493	29.39	27.97	28.05	70.54	25.82		4.44				6.32	
renewable-energy-world	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
screamingmedia	rimm	-3.17%	$	open: 28.72	-0.92	30,963	$29.39	$27.97	$28.98	$70.54	$25.82		4.41	$14.69b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	-3.21%	last trade: 28.05		change: -0.930								p/e ratio: 4.6					
smartmoney	rimm	(-3.21%)	28.05	$28.72	-0.93	17,155,493	$29.39	$27.97	$28.98	$70.54	$25.82			15,188,800	0.00%	$0.00		
stocknod	rimm	-3.209%	28.05 usd	28.72	-0.9300	17,155,493	29.39	27.97	28.98	70.54	25.82	524,111,544						
stockpickr	rimm	-3.21%	$28.05 -0.93 | -3.21%	28.72	-0.93	17.16m	29.39	27.97	28.98	70.54	25.82							
stocksmart	rimm	%	$40.355	57.98		3,843,527	42.49	40.04										
stocktwits	rimm	-3.21%	28.05		-0.93													
streetinsider-com	rimm	3.21%	28.05	$28.72	-0.93	17,155,493	$29.39	$27.97	$28.98	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.98	28.69	-0.05	21722700	29.28	28.22										
thestree	rimm	-3.21%	$28.05	28.72	-0.93	17155493	29.39	27.97	28.98	-70.54	25.82	5.24111544e8		1.5214958122e10				
tickerspy	rimm	-3.21%	$28.05	28.72	-0.93	17,155,493	29.39	27.97	28.98	70.54	25.82		4.6	15.1b	0.00%	$0.00		
tmx-quotemedia	rimm	-3.21%	28.050	28.720	-0.930	17,174,392	29.390	27.970	28.980	70.540	25.820	524,111,544	4.60	14,701,328,809			6.31	
updown	rimm	-3.49%	$27.97	$28.72	-$1.01	17,155,493	$29.39	$27.97	$28.98	$70.54	$25.82	524.09b	4.59	$15.18b			6.32	
wallstreetsurvivor	rimm	-3.21%	28.05	28.72	-0.93	17,155,493	29.39	27.97		70.54	25.82		4.60	$15b			6.34	
yahoo-finance	rimm	3.21%	28.05	28.72	0.93	17,155,493	29.39	27.97	28.98	70.54	25.82		4.45	14.61b			6.30	
ycharts-com	rimm	-3.21%	28.05		-0.93					70.54	25.82		4.45	14.70b	0.00%		6.31	
zacks	rimm	(-3.21%)	28.05		-0.93	vol.  17,155,493	29.39	27.97		70.54	25.82		4.59	15.19 b	0.00	0.00	6.31	
advfn	abg	-2.19	19.21	19.29	-0.43	359799	19.5296	19.125										
barchart	abg	-2.19%	19.21	19.31	-0.43	359,799	19.53	19.13	19.64	20.12	9.95		12.33	$633.55 m			+1.52	
barrons	abg	2.19%	19.21	19.29	-0.43	359,599	19.53	19.125				33.30 million		$632.50 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	-2.189%	19.210	19.290	-0.430	359,799	19.530	19.125		20.12	9.95	32.874mil	12.314	631.517mil			1.560	
boston-com	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
bostonmerchant	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
business-insider	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
chron	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
cio-com	abg	-2.19%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378	19.40	632m				
cnn-money	abg	-2.19%today&rsquo;s change	19.21data as of 4:02pm et	19.29	-0.43	359,599	19.53	19.13	19.64				19.4	$631.5m				
easystockalterts	abg	-2.23%	19.21	19.29	-0.43	359799	19.53	19.13	19.64	20.12	9.95		19.40				0.99	
eresearch-fidelity-com	abg	-2.19%	19.2100	19.2900	-0.4300	359,799	19.5296	19.1250	19.6400	20.1200	9.9500	32,874,000	19.64	$645.65m				
finance-abc7-com	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
finance-abc7chicago-com	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
financial-content	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
finapps-forbes-com	abg	-2.2%	$19.21	19.29	-0.43	359,799	19.53	19.12	19.64	20.12	9.95	33 mil	12.6	632 mil	0.0	0.00	1.52	
finviz	abg	-2.19%	19.21			360,499			19.64	-4.52%	93.07%	32.87m	19.64	645.57m			1.00	
fool	abg	-2.19%	$19.21	$19.29	-0.43	359,799	$19.53	$19.13	$19.64	$20.12	$9.95		12.90	$631.52m	22.00%	0.90		
foxbusiness	abg		$19.21		-0.43	362,209			$19.64									
google-finance	abg	(-2.19%)	19.21	19.29	-0.43	359,799.00	19.53	19.12		20.12	9.95	32.87m	19.18	631.52m			1.00	
howthemarketworks	abg	-2.189%	19.21	19.29	-0.43	359,799	19.5296	19.125	19.64									
hpcwire	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
insidestocks	abg	-2.19%	19.21	19.31	-0.43	359799	19.53	19.13					price earnings ratio: 12.31					
investopedia	abg	-2.19 %	$19.21	19.29	-0.43				19.64									
investorguide	abg	-2.19%	19.21	19.29	-0.43		19.51	19.125		20.12	9.69		12.96	631.5m			1.516	
marketintellisearch	abg	-2.19 %	$19.21	$19.29	-0.43	366.00k	$19.53	$19.12	$19.64			32.87m	19.64	0.65b	0.0 %		1.00	
marketwatch	abg	-2.19%	$19.21	open: 19.29	-0.43	2,610	$19.53	$19.13	$19.64	$20.12	$9.95		18.34	$632.50m			1.05	
minyanville	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
msn-money	abg	-2.19%	19.21	19.29	-0.43	359,799	19.53	19.13	19.64	20.12	9.95	32.87 mil	19.40	645.65 mil			1.53	
nasdaq-com	abg	2.19%	$ 19.21		0.43	359,599	$ 19.5296	$ 19.125	$ 19.64	$ 20.12	$ 9.95	32,874,000	12.64	$ 631,509,540	4.58 %	$0.900000	$ 1.52	
optimum	abg	-2.19%	19.21 ( 4:02 pm edt)	19.29	-0.43	359,599	19.53	19.12	19.64	20.12	9.95	32.87m	19.4	631.5m	4.69	0.90	0.99	
paidcontent	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
pc-quote	abg	-2.19%	19.21	19.29	-0.43	362,209	19.5296	19.125	19.64	20.12	9.95	33,609,859	19.83838	645,645,000		0.225		
personal-wealth-biz	abg	-2.19%	19.21	19.29	-0.43	362,209	19.5296	19.125	19.64	20.12	9.69		12.96			0.00	1.516	
predictwallstreet	abg	-2.19%	19.21		-0.43	359,799												
raymond-james	abg	-2.19	19.21	19.29	-0.43	359,799	19.53	19.13	19.21	20.12	9.95		18.65				1.03	
renewable-energy-world	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
screamingmedia	abg	-2.19%	$	open: 19.29	-0.43	2,610	$19.53	$19.13	$19.64	$20.12	$9.95		18.34	$632.50m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	-2.19%	last trade: 19.21		change: -0.430								p/e ratio: 12.96					
smartmoney	abg	(-2.19%)	19.21	$19.29	-0.43	359,799	$19.53	$19.12	$19.64	$20.12	$9.95			645,700	0.00%	$0.23		
stocknod	abg	-2.189%	19.21 usd	19.29	-0.4300	359,799	19.53	19.12	19.64	20.12	9.950	32,874,378						
stockpickr	abg	-2.19%	$19.21 -0.43 | -2.19%	19.29	-0.43	359.80k	19.53	19.12	19.64	20.12	9.95							
stocksmart	abg	%	$16.05	18.77		26,475	16.64	16.04										
stocktwits	abg	-2.19%	19.21		-0.43													
streetinsider-com	abg	2.19%	19.21	$19.29	-0.43	359,799	$19.53	$19.13	$19.64	$20.12	$9.95		19.40				$0.99	
thecramerreport	abg		19.21	19.29	-0.43	359799	19.5296	19.125										
thestree	abg	-2.19%	$19.21	19.29	-0.43	359799	19.53	19.12	19.64	-20.12	9.95	3.2874378e7		6.32503033e8				
tickerspy	abg	-2.19%	$19.21	19.29	-0.43	359,799	19.53	19.12	19.64	20.12	9.95		19.8	647.8m	0.00%	$0.23		
tmx-quotemedia	abg	-2.19%	19.210	19.290	-0.430	362,209	19.530	19.125	19.640	20.120	9.950	32,874,378	12.90	631,516,801			1.52	
updown	abg	-2.19%	$19.21	$19.29	-$0.43	359,599	$19.53	$19.13	$19.64	$20.12	$9.95	32.87b	12.52	$646m			1.57	
wallstreetsurvivor	abg	-2.19%	19.21	19.29	-0.43	359,799	19.53	19.13		20.12	11.59		12.90	$646m			1.14	
yahoo-finance	abg	2.19%	19.21	19.29	0.43	360,499	19.53	19.13	19.64	20.12	9.95		12.67	631.51m			1.52	
ycharts-com	abg	-2.19%	19.21		-0.43					20.12	9.95		12.72	633.55m	0.00%		1.51	
zacks	abg	(-2.19%)	19.21		-0.43	vol.  359,799	19.53	19.13		20.12	9.95		12.59	645.65 m	0.00	0.00	1.56	
advfn	spn	-2.50	38.21	38.51	-0.98	527460	39.03	37.83										
barchart	spn	-2.50%	38.21	38.60	-0.98	527,460	39.03	37.83	39.19	41.65	20.16		27.14	$3.01 b			+0.95	
barrons	spn	2.50%	38.21	38.51	-0.98	525,095	39.03	37.83				79.73 million		$3.14 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	-2.501%	38.210	38.510	-0.980	527,460	39.030	37.830		41.65	20.16	79.655mil	24.338	3,043.635mil			1.570	
boston-com	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
bostonmerchant	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
business-insider	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
chron	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
cio-com	spn	-2.50%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451	40.22	3b				
cnn-money	spn	-2.50%	38.21	38.51	-0.98	527,460	39.03	37.83	39.19				40.2	$3.0b				
easystockalterts	spn	-2.54%	38.21	38.51	-0.98	527460	39.03	37.83	39.19	41.49	19.92		40.22				0.95	
eresearch-fidelity-com	spn	-2.50%	38.2100	38.5100	-0.9800	527,460	39.0300	37.8300	39.1900	41.6500	20.1600	79,655,000	41.25	$3.12b				
finance-abc7-com	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
finance-abc7chicago-com	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
financial-content	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
finapps-forbes-com	spn	-2.5%	$38.21	38.51	-0.98	527,460	39.03	37.83	39.19	41.65	20.16	80 mil	40.2	3 bil	0.0	0.00	0.95	
finviz	spn	-2.50%	38.21			527,460			39.19	-8.26%	89.53%	79.66m	40.22	3.04b			0.95	
fool	spn	-2.50%	$38.21	$38.51	-0.98	527,460	$39.03	$37.83	$39.19	$41.65	$20.16		41.30	$3.04b				
foxbusiness	spn		$38.21		-0.98	527,460			$39.19									
howthemarketworks	spn	-2.501%	38.21	38.51	-0.98	525,095	39.03	37.83	39.19									
hpcwire	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
insidestocks	spn	-2.50%	38.21	38.60	-0.98	527400	39.03	37.83					price earnings ratio: 26.17					
investopedia	spn	-2.50 %	$38.21	38.51	-0.98				39.19									
investorguide	spn	-2.50%	38.21	38.51	-0.98		38.97	38.40		41.65	18.02		41.25	3.044b			0.95	
marketintellisearch	spn	-2.5 %	$38.21	$38.51	-0.98	501.40k	$39.03	$37.83	$39.19			79.66m	40.22	3.04b	0.0 %		0.95	
marketwatch	spn	-2.50%	$38.21	open: 38.51	-0.98	6,547	$39.03	$37.83	$39.19	$41.65	$20.16		93.47	$3.14b			0.41	
minyanville	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
msn-money	spn	-2.50%	38.21	38.51	-0.98	527,460	39.03	37.83	39.19	41.65	20.16	79.66 mil	40.22	3.12 bil			0.95	
nasdaq-com	spn	2.5%	$ 38.21		0.98	527,460	$ 39.03	$ 37.83	$ 39.19	$ 41.65	$ 20.16	79,655,000	40.22	$ 3,043,617,550			$ 0.95	
optimum	spn	-2.50%	38.21 ( 4:15 pm edt)	38.51	-0.98	527,460	39.03	37.83	39.19	41.49	19.92	79.66m	40.2	3.0b			0.95	
paidcontent	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
pc-quote	spn	-2.50%	38.21	38.51	-0.98	527,460	39.03	37.83	39.19	41.65	20.16	81,352,327	41.25263	3,108,472,000				
personal-wealth-biz	spn	-2.50%	38.21	38.51	-0.98	527,460	39.03	37.83	39.19	41.65	18.02		41.25			0.00	0.95	
predictwallstreet	spn	-2.50%	38.21		-0.98	527,460												
raymond-james	spn	-2.50	38.21	38.51	-0.98	527,460	39.03	37.83	38.21	41.65	20.16		39.39				0.97	
renewable-energy-world	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
screamingmedia	spn	-2.50%	$	open: 38.51	-0.98	6,547	$39.03	$37.83	$39.19	$41.65	$20.16		93.47	$3.14b			0.41	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	-2.50%	last trade: 38.21		change: -0.980								p/e ratio: 41.25					
smartmoney	spn	(-2.50%)	38.21	$38.51	-0.98	527,460	$39.03	$37.83	$39.19	$41.65	$20.16			3,121,700	0.00%	$0.00		
stocknod	spn	-2.501%	38.21 usd	38.51	-0.9800	527,460	39.03	37.83	39.19	41.49	20.16	79,655,451						
stockpickr	spn	-2.50%	$38.21 -0.98 | -2.50%	38.51	-0.98	527.46k	39.03	37.83	39.19	41.65	20.16							
stocksmart	spn	%	$36.83	35.21		38,393	37.63	36.72										
stocktwits	spn	-2.50%	38.21		-0.98													
streetinsider-com	spn	2.5%	38.21	$38.51	-0.98	527,460	$39.03	$37.83	$39.19	$41.49	$19.92		40.22				$0.95	
thecramerreport	spn		39.19	38.88	-0.44	398015	39.34	38.67										
thestree	spn	-2.5%	$38.21	38.51	-0.98	527460	39.03	37.83	39.19	-41.65	20.16	7.9655451e7		3.156745523e9				
tickerspy	spn	-2.50%	$38.21	38.51	-0.98	527,460	39.03	37.83	39.19	41.65	20.16		41.3	3.1b	0.00%	$0.00		
tmx-quotemedia	spn	-2.50%	38.210	38.510	-0.980	527,460	39.030	37.830	39.190	41.650	20.160	79,655,451	41.30	3,043,634,783			0.95	
updown	spn	-2.50%	$38.21	$38.51	-$0.98	521,235	$39.03	$37.83	$39.19	$41.65	$20.16	79.65b	40.79	$3.12b			0.96	
wallstreetsurvivor	spn	-2.50%	38.21	38.51	-0.98	525,095	39.03	37.83		41.65	20.40		41.30	$3b			1.03	
yahoo-finance	spn	2.50%	38.21	38.51	0.98	527,460	39.03	37.83	39.19	41.65	20.16		40.22	3.04b			0.95	
ycharts-com	spn	-2.50%	38.21		-0.98					41.65	20.16		40.22	3.01b	0.00%		0.95	
zacks	spn	(-2.50%)	38.21		-0.98	vol.  527,460	39.03	37.83		41.65	19.92		26.84	3.11 b	0.00	0.00	1.46	
advfn	dyn	-5.59	6.25	6.56	-0.37	2035584	6.6	6.23										
barchart	dyn	-5.59%	6.25	6.56	-0.37	2,035,584	6.60	6.23	6.62	6.77	2.76		0.00	$757.56 m			-3.79	
barrons	dyn	5.59%	6.25	6.56	-0.37	2.027m	6.60	6.23				121.00 million		$762.12 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	-5.589%	6.250	6.560	-0.370	2,035,584	6.600	6.230		6.77	2.76	122.135mil		763.347mil			-1.640	
boston-com	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
bostonmerchant	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
business-insider	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
chron	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
cio-com	dyn	-5.59%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478		763m				
cnn-money	dyn	-5.59%	6.25	6.56	-0.37	2,026,567	6.60	6.23	6.62				nm	$763.3m				
easystockalterts	dyn	-5.64%	6.25	6.56	-0.37	2035584	6.60	6.23	6.62	6.77	2.76						-3.80	
eresearch-fidelity-com	dyn	-5.59%	6.2500	6.5600	-0.3700	2,035,584	6.6000	6.2300	6.6200	6.7700	2.7600	121,740,000	nm	$805.92m				
finance-abc7-com	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
finance-abc7chicago-com	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
financial-content	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
finapps-forbes-com	dyn	-5.6%	$6.25	6.56	-0.37	2,035,584	6.60	6.23	6.62	6.77	2.76	122 mil		761 mil	0.0	0.00	-3.79	
finviz	dyn	-5.59%	6.25			2,035,584			6.62	-7.68%	126.45%	121.74m		760.88m			-3.78	
fool	dyn	-5.59%	$6.25	$6.56	-0.37	2,035,584	$6.60	$6.23	$6.62	$6.77	$2.76		0.00	$763.35m				
foxbusiness	dyn		$6.25		-0.37	2,039,260			$6.62									
google-finance	dyn	(-5.59%)	6.25	6.56	-0.37	2.04m	6.60	6.23		6.77	2.76	122.14m		763.35m			-3.78	
howthemarketworks	dyn	-5.589%	6.25	6.56	-0.37	2,026,567	6.6	6.23	6.62									
hpcwire	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
insidestocks	dyn	-5.59%	6.25	6.56	-0.37	2026567	6.60	6.23										
investopedia	dyn	-5.59 %	$6.25	6.56	-0.37				6.62									
investorguide	dyn	-5.59%	6.25	6.56	-0.37		6.56	6.23		6.67	2.76			763.3m			-3.796	
marketintellisearch	dyn	-5.59 %	$6.25	$6.56	-0.37	1998.70k	$6.60	$6.23	$6.62			121.74m	0.00	0.81b	0.0 %		-3.78	
marketwatch	dyn	-5.59%	$6.25	open: 6.56	-0.37	29,579	$6.60	$6.23	$6.62	$6.77	$2.76		8.89	$762.12m			0.70	
minyanville	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
msn-money	dyn	-5.59%	6.25	6.56	-0.37	2.04 mil	6.60	6.23	6.62	6.77	2.76	121.74 mil	-1.65	805.92 mil			-3.78	
nasdaq-com	dyn	5.59%	$ 6.25		0.37	2,035,584	$ 6.60	$ 6.23	$ 6.62	$ 6.77	$ 2.76	122,135,000		$ 763,343,750			$ -3.79	
optimum	dyn	-5.59%	6.25 ( 4:15 pm edt)	6.56	-0.37	2,035,584	6.60	6.23	6.62	6.77	2.76	122.14m		763.3m			-3.80	
paidcontent	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
pc-quote	dyn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dyn	-5.59%	6.25	6.56	-0.37	2,039,260	6.60	6.23	6.62	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	-5.59%	6.25		-0.37	2,035,584												
raymond-james	dyn	-5.59	6.25	6.56	-0.37	2,035,584	6.60	6.23	6.25	6.77	4.39						-3.79	
renewable-energy-world	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
screamingmedia	dyn	-5.59%	$	open: 6.56	-0.37	25,903	$6.60	$6.23	$6.62	$6.77	$2.76		8.89	$762.12m			0.70	
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	-5.59%	last trade: 6.25		change: -0.370													
smartmoney	dyn	(-5.59%)	6.25	$6.56	-0.37	2,035,584	$6.60	$6.23	$6.62	$6.77	$2.76			808,500	0.00%	$0.08		
stocknod	dyn	-5.589%	6.250 usd	6.560	-0.3700	2,035,584	6.600	6.230	6.620	6.770	2.760	122,135,478						
stockpickr	dyn	-5.59%	$6.25 -0.37 | -5.59%	6.55	-0.37	2.04m	6.60	6.23	6.62	6.77	2.76							
stocksmart	dyn	%	$5.98	5.67		283,007	6.06	5.85										
stocktwits	dyn	-5.74%	6.24		-0.38													
streetinsider-com	dyn	5.59%	6.25	$6.56	-0.37	2,035,584	$6.60	$6.23	$6.62	$6.77	$2.76						$-3.80	
thecramerreport	dyn		6.62	6.17	+0.38	3662928	6.77	6.16										
thestree	dyn	-5.59%	$6.25	6.55	-0.37	2035584	6.6	6.23	6.62	-6.77	2.76	1.22135478e8		7.62125383e8				
tickerspy	dyn	-5.59%	$6.25	6.56	-0.37	2,035,584	6.60	6.23	6.62	6.77	2.76		-1.8	810.7m	0.00%	$0.00		
tmx-quotemedia	dyn	-5.59%	6.250	6.560	-0.370	2,039,260	6.600	6.230	6.620	6.770	2.760	122,135,478		763,346,738			-3.80	
updown	dyn	-5.59%	$6.25	$6.56	-$0.37	2,009,067	$6.60	$6.23	$6.62	$6.77	$2.76	122.13b		$809m			-3.79	
wallstreetsurvivor	dyn	-5.59%	6.25	6.56	-0.37	2,026,567	6.60	6.23		6.77	2.76			$809m			-1.95	
yahoo-finance	dyn	5.59%	6.25	6.56	0.37	2,035,584	6.60	6.23	6.62	6.77	2.76			763.34m			-3.80	
ycharts-com	dyn	-5.74%	6.24		-0.38					6.75	2.76			756.35m	0.00%		-3.79	
zacks	dyn	(-5.59%)	6.25		-0.37	vol.  2,035,584	6.60	6.23		6.77	2.76			808.53 m	0.00	0.00	-1.5	
advfn	geoi	-3.25	24.67	25.03	-0.83	226292	25.37	24.4										
barchart	geoi	-3.25%	24.67	25.03	-0.83	226,292	25.37	24.40	25.50	32.94	13.33		20.68	$627.11 m			+1.12	
barrons	geoi	3.25%	24.67	25.03	-0.83	225,792	25.37	24.40				20.14 million		$652.79 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	-3.255%	24.670	25.030	-0.830	226,292	25.370	24.400		32.94	13.33	25.460mil	19.895	628.096mil			1.240	
boston-com	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
bostonmerchant	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
business-insider	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
chron	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
cio-com	geoi	-3.25%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930	22.03	628m				
cnn-money	geoi	-3.25%	24.67	25.03	-0.83	226,292	25.37	24.40	25.50				22.0	$628.1m				
easystockalterts	geoi	-3.32%	24.67	25.03	-0.83	226292	25.37	24.40	25.50	32.94	13.33		22.03				1.12	
eresearch-fidelity-com	geoi	-3.25%	24.6700	25.0300	-0.8300	226,292	25.3700	24.4000	25.5000	32.9400	13.3300	25,460,000	22.77	$649.23m				
finance-abc7-com	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
finance-abc7chicago-com	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
financial-content	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
finapps-forbes-com	geoi	-3.2%	$24.67	25.03	-0.83	226,292	25.37	24.40	25.50	32.94	13.33	25 mil	22.0	628 mil	0.0	0.00	1.12	
finviz	geoi	-3.25%	24.67			225,792			25.50	-25.11%	85.07%	25.46m	22.23	628.10m			1.11	
fool	geoi	-3.25%	$24.67	$25.03	-0.83	225,792	$25.37	$24.40	$25.50	$32.94	$13.33		22.80	$628.10m				
foxbusiness	geoi		$24.67		-0.83	227,008			$25.50									
google-finance	geoi	(-3.25%)	24.67	25.03	-0.83	226,292.00	25.37	24.40		32.94	13.33	25.46m	22.20	628.10m			1.11	
howthemarketworks	geoi	-3.255%	24.67	25.03	-0.83	223,634	25.37	24.4	25.5									
hpcwire	geoi	-3.255%	24.67 usd	25.03	-0.8300	227,008	25.37	24.40	25.50	32.94	13.33	25,459,930						
insidestocks	geoi	-3.25%	24.67	25.03	-0.83	226292	25.37	24.40					price earnings ratio: 21.27					
investopedia	geoi	-3.25 %	$24.67	25.03	-0.83				25.50									
investorguide	geoi	-3.25%	24.67	24.95	-0.83		25.37	24.40		32.94	13.01		22.85	628.1m			1.116	
marketintellisearch	geoi	-3.25 %	$24.67	$24.95	-0.83	226.50k	$25.37	$24.40	$25.50			25.46m	22.97	0.65b	0.0 %		1.11	
marketwatch	geoi	-3.25%	$24.67	open: 25.03	-0.83	2,674	$25.37	$24.40	$25.50	$32.94	$13.33		249.44	$652.79m			0.10	
minyanville	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
msn-money	geoi	-3.25%	24.67	25.03	-0.83	226,292	25.37	24.40	25.50	32.94	13.33	25.46 mil	22.03	649.23 mil			1.11	
nasdaq-com	geoi	3.25%	$ 24.67	$ 25.03	0.83	226,292	$ 25.37	$ 24.40	$ 25.50	$ 32.94	$ 13.33	25,460,000	22.03	$ 628,098,200			$ 1.12	
optimum	geoi	-3.25%	24.67 ( 4:30 pm edt)	25.03	-0.83	226,292	25.37	24.40	25.50	32.94	13.33	25.46m	22.0	628.1m			1.12	
paidcontent	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
pc-quote	geoi	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	geoi	-3.25%	24.67	24.95	-0.83	227,008	25.37	24.40	25.50	32.94	13.01		22.85			0.00	1.116	
predictwallstreet	geoi	-3.25%	24.67		-0.83	226,292												
raymond-james	geoi	-3.25	24.67	25.03	-0.83	226,292	25.37	24.40	24.67	32.94	13.33		21.64				1.14	
renewable-energy-world	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
screamingmedia	geoi	-3.25%	$	open: 25.03	-0.83	1,958	$25.37	$24.40	$25.50	$32.94	$13.33		249.44	$652.79m			0.10	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	-3.25%	last trade: 24.67		change: -0.830								p/e ratio: 22.85					
smartmoney	geoi	(-3.25%)	24.67	$25.03	-0.83	226,292	$25.37	$24.40	$25.50	$32.94	$13.33			649,200	0.00%	$0.00		
stocknod	geoi	-3.255%	24.67 usd	25.03	-0.8300	226,292	25.37	24.40	25.50	32.94	13.33	25,459,930						
stockpickr	geoi	-3.25%	$24.67 -0.83 | -3.25%	25.03	-0.83	225.79k	25.37	24.40	25.50	32.94	13.33							
stocksmart	geoi	%	$23.2	22.52		20,356	24.85	23.03										
stocktwits	geoi	-3.25%	24.67		-0.83													
streetinsider-com	geoi	3.25%	24.67	$25.03	-0.83	226,292	$25.37	$24.40	$25.50	$32.94	$13.33		22.03				$1.12	
thecramerreport	geoi		25.50	25.39	-0.14	348532	25.96	25.02										
thestree	geoi	-3.25%	$24.67	25.03	-0.83	225792	25.37	24.4	25.5	-32.94	13.33	2.545993e7		6.52792605e8				
tickerspy	geoi	-3.25%	$24.67	25.03	-0.83	226,292	25.37	24.40	25.50	32.94	13.33		22.8	648.9m	0.00%	$0.00		
tmx-quotemedia	geoi	-3.25%	24.670	25.030	-0.830	227,008	25.370	24.400	25.500	32.940	13.330	25,459,930	22.80	628,096,473			1.12	
updown	geoi	-3.25%	$24.67	$25.03	-$0.83	222,215	$25.37	$24.40	$25.50	$32.94	$13.33	25.46b	22.52	$649m			1.13	
wallstreetsurvivor	geoi	-3.25%	24.67	25.03	-0.83	223,634	25.37	24.40		32.94	13.33		22.80	$649m			1.16	
yahoo-finance	geoi	3.25%	24.67	24.95	0.83	226,292	25.37	24.40	25.50	32.94	13.33		22.11	628.07m			1.12	
ycharts-com	geoi	-3.10%	24.67		-0.79					32.94	13.33		22.03	627.11m	0.00%		1.12	
zacks	geoi	(-3.25%)	24.67		-0.83	vol.  226,292	25.37	24.40		32.94	13.33		20.57	649.23 m	0.00	0.00	1.24	
advfn	amzn	-2.63	212.55	216.74	-5.73	3991685	217.5	211.0										
barchart	amzn	-2.63%	212.55	216.74	-5.73	3,723,191	217.50	211.00	218.28	218.32	105.80		93.83	$95.86 b			+2.31	
barrons	amzn	2.63%	212.55	216.74	-5.73	3.990m	217.50	211.00				456.00 million		$97.98 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	-2.625%	212.550	216.740	-5.730	3,990,334	217.500	211.000		218.32	105.80	452.043mil	92.013	96,081.760mil			2.310	
boston-com	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
bostonmerchant	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
business-insider	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
chron	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
cio-com	amzn	-2.63%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073	92.01	96b				
cnn-money	amzn	-2.63%	212.55	216.74	-5.73	3,990,915	217.50	211.00	218.28				92.0	$96.1b				
easystockalterts	amzn	-2.64%	212.55	216.74	-5.73	3980760	217.50	211.00	218.28	218.32	105.80		92.01				2.31	
eresearch-fidelity-com	amzn	-2.63%	212.5500	216.7400	-5.7300	3,991,503	217.5000	211.0000	218.2800	218.3200	105.8000	452,043,000	94.49	$98.67b				
finance-abc7-com	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
finance-abc7chicago-com	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
financial-content	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
finapps-forbes-com	amzn	-2.6%	$212.55	216.74	-5.73	3,991,503	217.50	211.00	218.28	218.32	105.80	452 mil	92.0	96 bil	0.0	0.00	2.31	
finviz	amzn	-2.63%	212.55			3,990,286			218.28	-2.64%	100.90%	452.04m	94.49	98.67b			2.31	
fool	amzn	-2.67%	$212.46	$216.74	-5.82	3,460,115	$217.50	$211.00	$218.28	$218.32	$105.80		92.30	$96.04b				
foxbusiness	amzn		$212.55		-5.73	3,993,603			$218.28									
google-finance	amzn	(-2.63%)	212.55	216.74	-5.73	3.99m	217.50	211.00		218.32	105.80	452.04m	92.10	96.08b			2.31	
howthemarketworks	amzn	-2.625%	212.55	216.74	-5.73	3,989,103	217.5	211	218.28									
hpcwire	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
insidestocks	amzn	-2.70%	212.38	216.74	-5.90	3321836	217.50	211.00					price earnings ratio: 91.94					
investopedia	amzn	-2.72 %	$212.35	216.74	-5.93				218.28									
investorguide	amzn	-2.63%	212.55	216.34	-5.73		217.23	211.23		206.39	105.80		94.53	96.082b			2.309	
marketintellisearch	amzn	-2.52 %	$212.77	$216.74	-5.51	3922.20k	$217.50	$211.00	$218.28			452.04m	94.49	98.67b	0.0 %		2.31	
marketwatch	amzn	-2.63%	$213.00	open: 216.74	-5.73	12,066	$217.50	$211.00	$218.28	$218.32	$105.80		148.04	$97.98b			1.44	
minyanville	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
msn-money	amzn	-2.63%	212.55	216.74	-5.73	3.99 mil	217.50	211.00	218.28	218.32	105.80	452.04 mil	92.01	98.67 bil			2.31	
nasdaq-com	amzn	2.63%	$ 212.55	$ 216.74	5.73	3,991,503	$ 217.50	$ 211	$ 218.28	$ 218.32	$ 105.80	452,043,000	92.01	$ 96,081,739,650			$ 2.31	
optimum	amzn	-2.72%	212.35 ( 3:54 pm edt)	216.74	-5.93	3,732,495	217.50	211.00	218.28	218.32	105.80	452.04m	91.9	96.0b			2.31	
paidcontent	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
pc-quote	amzn	-2.63%	212.55	216.74	-5.73	3,999,935	217.5	211.0	218.28	218.32	105.80	464,229,334	94.49351	98,671,945,000				
personal-wealth-biz	amzn	-2.63%	212.55	216.34	-5.73	3,993,303	217.50	211.00	218.28	206.39	105.80		94.53			0.00	2.309	
predictwallstreet	amzn	-1.69%	214.59		-3.69	1,079,250												
raymond-james	amzn	-2.63	212.55	216.74	-5.73	3,991,503	217.50	211.00	212.55	218.32	105.80		90.83				2.34	
renewable-energy-world	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
screamingmedia	amzn	-2.63%	$	open: 216.74	-5.73	12,654	$217.50	$211.00	$218.28	$218.32	$105.80		148.04	$97.98b			1.44	
scroli	amzn	-2.63%	amzn 212.55	216.74	-5.73	3,640,316	217.50	211.00	218.28	218.32	105.80		92.10				2.31	
simple-stock-quotes	amzn	-2.63%	last trade: 212.55		change: -5.730								p/e ratio: 94.53					
smartmoney	amzn	(-2.63%)	212.55	$216.74	-5.73	3,991,503	$217.50	$211.00	$218.28	$218.32	$105.80			98,672,000	0.00%	$0.00		
stocknod	amzn	-2.625%	212.55 usd	216.74	-5.730	3,989,103	217.50	211.00	218.28	218.32	105.80	452,043,073						
stockpickr	amzn	-2.63%	$212.55 -5.73 | -2.63%	216.74	-5.73	3.99m	217.50	211.00	218.28	218.32	105.80							
stocksmart	amzn	%	$192.53	181.96		332,906	197.26	192.05										
stocktwits	amzn	-2.61%	212.58		-5.70													
streetinsider-com	amzn	2.63%	212.55	$216.74	-5.73	3,980,760	$217.50	$211.00	$218.28	$218.32	$105.80		92.01				$2.31	
thecramerreport	amzn		218.28	214.30	+1.54	3708086	218.32	213.25										
thestree	amzn	-2.63%	$212.55	216.74	-5.73	3990915	217.5	211.0	218.28	-218.32	105.8	4.52043073e8		9.7975815642e10				
tickerspy	amzn	-2.63%	$212.55	216.74	-5.73	3,990,586	217.50	211.00	218.28	218.32	105.80		94.5	98.6b	0.00%	$0.00		
tmx-quotemedia	amzn	-2.63%	212.550	216.740	-5.730	3,993,203	217.500	211.000	218.280	218.320	105.800	452,043,073	94.50	96,081,755,166			2.31	
updown	amzn	-2.63%	$212.55	$216.74	-$5.73	3,990,586	$217.50	$211.00	$218.28	$218.32	$105.80	452.04b	92.88	$98.67b			2.35	
wallstreetsurvivor	amzn	-2.63%	212.55	216.74	-5.73	3,989,103	217.50	211.00		218.32	117.57		94.50	$99b			2.53	
yahoo-finance	amzn	2.63%	212.55	216.34	5.73	3,991,203	217.29	211.00	218.28	218.32	105.80		92.05	96.08b			2.31	
ycharts-com	amzn	-2.61%	212.58		-5.70					218.32	105.80		92.03	95.87b	0.00%		2.31	
zacks	amzn	(-2.63%)	212.55		-5.73	vol.  3,991,503	217.50	211.00		218.32	105.80		94.49	98.67 b	0.00	0.00	2.31	
advfn	atsi	0.00	4.0		0.0													
barrons	atsi																	
bloomberg	atsi																	
boston-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	52.94	+0.00	5369738	4.00	4.00	4.00	4.04	2.25						-0.12	
finance-abc7-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
finance-abc7chicago-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
financial-content	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
fool	atsi																	
foxbusiness	atsi		$4.00		+0.00	633,369			$4.00									
howthemarketworks	atsi																	
hpcwire	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
insidestocks	atsi			symbol			exchange											
investorguide	atsi		0.00															
marketintellisearch	atsi	-1.61 %	$20.18	$20.26	-0.33	180.20k	$20.35	$20.01	$20.51						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
pc-quote	atsi	0.00%				0						0		0				
personal-wealth-biz	atsi					0												
raymond-james	atsi																	
renewable-energy-world	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
screamingmedia	atsi																	
scroli	atsi	%	atsi			0												
simple-stock-quotes	atsi		last trade: 0.00		change: 0.000													
smartmoney	atsi		4.00						$4.00	$4.04	$2.25				0.00%	$0.00		
stocknod	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
stockpickr	atsi	0.00%	$4.00 0.00 | 0.00%	4.00	0.00	633.37k	4.00	4.00	4.00	4.04	2.25							
stocksmart	atsi	%	$4	3.99		86,783	4	3.99										
stocktwits	atsi	0.25%	4.00		+0.01													
streetinsider-com	atsi	-0%	4.00	$52.94		5,369,738	$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	-1.03	13.44	13.47	-0.14	61554	13.59	13.37										
barchart	ob	-1.03%	13.44	13.59	-0.14	61,554	13.59	13.37	13.58	14.69	10.63		10.28	$1.27 b	6.24%	$0.84	+1.69	
barrons	ob	1.03%	13.44	13.47	-0.14	59,723	13.59	13.37				94.80 million		$1.27 billion	6.25%	$1		
bloomberg	ob	-1.031%	13.440	13.470	-0.140	61,554	13.590	13.370		15.06	11.05	22.662mil	12.330	1,268.957mil	32.292	0.210 regular cash	1.090	
boston-com	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
bostonmerchant	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
business-insider	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
chron	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
cio-com	ob	-1.03%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554		380m	6.2	0.84		
cnn-money	ob	-1.03%today&rsquo;s change	13.44data as of 4:02pm et	13.59	-0.14	61,554	13.59	13.37	13.58					$379.8m	6.25%			
easystockalterts	ob	-1.04%	13.44	13.47	-0.14	61554	13.59	13.37	13.58	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-1.03%	13.4400	13.4700	-0.1400	61,554	13.5900	13.3700	13.5800	16.6280	12.4600	94,416,000	8.04	$1.28b	6.19%	$0.210000		
finance-abc7-com	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
financial-content	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-1.0%	$13.44	13.47	-0.14	61,554	13.59	13.37	13.58	16.62	12.46	23 mil	7.9	305 mil	13.7	1.84	1.69	
finviz	ob	-1.03%	13.44			61,554			13.58	-7.08%	30.34%	94.42m	8.04	1.28b		0.84	1.69	
fool	ob	-1.03%	$13.44	$13.47	-0.14	59,723	$13.59	$13.37	$13.58	$16.63	$12.46		7.80	$1.27b	6.50%	0.84		
foxbusiness	ob		$13.44		-0.14	62,346			$13.58									
google-finance	ob	(-1.03%)	13.44	13.47	-0.14	61,554.00	13.59	13.37		16.63	12.46	94.42m	7.96	1.27b	6.25	0.21	1.69	
howthemarketworks	ob	-1.031%	13.44	13.47	-0.14	59,723	13.59	13.37	13.58									
hpcwire	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
insidestocks	ob	-1.03%	13.44	13.59	-0.14	59723	13.59	13.37										
investopedia	ob	-1.03 %	$13.44	13.47	-0.14				13.58									
investorguide	ob	-1.03%	13.44		-0.14		13.59	13.40		16.63	12.80		8.03	1.269b			1.691	
marketintellisearch	ob	-1.03 %	$13.44	$0.00	-0.14	58.90k	$13.59	$13.37	$13.58			94.42m	8.04	1.28b	6.19 %		1.69	
marketwatch	ob	-1.03%	$13.44	open: 13.47	-0.14	1,831	$13.59	$13.37	$13.58	$16.63	$12.46		7.93	$1.27b	6.25%	1.00	1.69	
minyanville	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
msn-money	ob	-1.03%	13.44	13.47	-0.14	61,554	13.59	13.37	13.58	16.63	12.46	94.42 mil	7.95	1.28 bil	6.19%	0.84	1.69	
nasdaq-com	ob	1.03%	$ 13.44		0.14	61,554	$ 13.59	$ 13.37	$ 13.58	$ 16.628	$ 12.46	22,662,000	7.95	$ 304,577,280	35.64 %	$4.840000	$ 1.69	
optimum	ob	-1.03%	13.44 ( 4:15 pm edt)	13.47	-0.14	61,554	13.59	13.37	13.58	16.63	12.46	28.26m		379.8m	36.01	4.84		
paidcontent	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
pc-quote	ob	-1.03%	13.44	13.47	-0.14	61,554	13.59	13.37	13.58	16.63	12.46	22,898,065	8.0355	307,750,000		1.21		
personal-wealth-biz	ob	-1.03%	13.44	13.5695	-0.14	62,346	13.59	13.37	13.58	16.63	12.80		8.03		24.59	3.34	1.691	
predictwallstreet	ob	-1.03%	13.44		-0.14	61,554												
raymond-james	ob	-1.03	13.44	13.47	-0.14	61,554	13.59	13.37	13.44	16.63	12.46		7.95				1.69	
renewable-energy-world	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
screamingmedia	ob	-1.03%	$	open: 13.47	-0.14	1,831	$13.59	$13.37	$13.58	$16.63	$12.46		7.93	$1.27b	6.25%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-1.03%	last trade: 13.44		change: -0.140								p/e ratio: 8.03					
smartmoney	ob	(-1.03%)	13.44	$13.47	-0.14	61,554	$13.59	$13.37	$13.58	$16.63	$12.46			307,700	6.19%	$0.21		
stocknod	ob	-1.031%	13.44 usd	13.47	-0.1400	61,554	13.59	13.37	13.58	16.63	12.46	28,258,554						
stockpickr	ob	-1.03%	$13.44 -0.14 | -1.03%	13.47	-0.14	61.55k	13.59	13.37	13.58	16.63	12.46							
stocksmart	ob	%	$14.72	15.22		5,351	14.94	14.7										
stocktwits	ob	-0.88%	13.46		-0.12													
streetinsider-com	ob	1.03%	13.44	$13.47	-0.14	61,554	$13.59	$13.37	$13.58	$16.63	$12.46						$0.00	
thecramerreport	ob		13.44		-0.14	61554	13.59	13.37										
thestree	ob	-1.03%	$13.44	13.47	-0.14	61554	13.59	13.37	13.58	-16.63	12.46	9.4416477e7		3.05253624e8				
tickerspy	ob	-1.03%	$13.44	13.47	-0.14	61,554	13.59	13.37	13.58	16.63	12.46		8.0	1.2b	6.19%	$1.21		
tmx-quotemedia	ob	-1.03%	13.440	13.470	-0.140	62,346	13.590	13.370	13.580	16.628	12.460	94,416,477	8.00	1,268,957,451	6.186	1.210 usd	1.69	
updown	ob	-1.03%	$13.44	$13.47	-$0.14	59,723	$13.59	$13.37	$13.58	$16.63	$12.46	94.41b	8.02	$1.28b			1.69	
wallstreetsurvivor	ob	-1.03%	13.44	13.47	-0.14	59,723	13.59	13.37		16.63	12.46		8.00	$308m	6.20%	3.34 -	1.25	
yahoo-finance	ob	1.03%	13.44		0.14	61,554	13.59	13.37	13.58	16.63	12.46		7.95	1.27b	6.20%	0.84	1.69	
ycharts-com	ob	-0.88%	13.46		-0.12					16.63	12.46		3.56	1.27b	6.26%		3.78	
zacks	ob	(-1.03%)	13.44		-0.14	vol.  61,554	13.59	13.37		16.63	12.46		10.37	1.28 b	6.19	0.84	1.31	
advfn	tpgi	-0.60	3.29	3.25	-0.02	25083	3.34	3.25										
barchart	tpgi	-0.60%	3.29	3.31	-0.02	25,383	3.34	3.25	3.31	4.60	2.76		0.00	$121.53 m			-0.35	
barrons	tpgi	0.60%	3.29	3.25	-0.02	25,083	3.34	3.25				33.68 million		$165.02 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	-0.604%	3.290	3.250	-0.020	25,083	3.340	3.250		4.60	2.76	37.095mil		167.488mil			-0.270	
boston-com	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
bostonmerchant	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
business-insider	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
chron	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
cio-com	tpgi	-0.60%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995		122m				
cnn-money	tpgi	-0.60%today&rsquo;s change	3.29data as of 4:00pm et	3.25	-0.02	25,083	3.34	3.25	3.31				nm	$122.0m				
easystockalterts	tpgi	-0.62%	3.29	3.25	-0.02	25083	3.34	3.25	3.31	4.60	2.64						-0.35	
eresearch-fidelity-com	tpgi	-0.60%	3.2900	3.2500	-0.0200	25,083	3.3400	3.2500	3.3100	4.6000	2.7600	37,095,000	nm	$122.78m				
finance-abc7-com	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
finance-abc7chicago-com	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
financial-content	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
finapps-forbes-com	tpgi	-0.6%	$3.29	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.76	37 mil		122 mil	0.0	0.00		
finviz	tpgi	-0.60%	3.29			25,083			3.31	-28.48%	19.20%	37.09m		122.03m			-0.35	
fool	tpgi	-0.60%	$3.29	$3.25	-0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.76		0.00	$122.04m	2.00%	0.05		
foxbusiness	tpgi		$3.29		-0.02	25,083			$3.31									
google-finance	tpgi	(-0.60%)	3.29	3.25	-0.02	25,083.00	3.34	3.25		4.60	2.76	37.09m		122.04m			-0.35	
howthemarketworks	tpgi	-0.604%	3.29	3.25	-0.02	25,083	3.34	3.25	3.31									
hpcwire	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
insidestocks	tpgi	-0.60%	3.29	3.31	-0.02	25083	3.34	3.25										
investopedia	tpgi	-0.60 %	$3.29	3.25	-0.02				3.31									
investorguide	tpgi	-0.60%	3.29	3.25	-0.02		3.34	3.25		4.60	2.51			122.0m			-0.35	
marketintellisearch	tpgi	-0.6 %	$3.29	$3.25	-0.02	25.00k	$3.34	$3.25	$3.31			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	-0.60%	$3.29	open: 3.25	-0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.76			$165.02m				
minyanville	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
msn-money	tpgi	-0.60%	3.29	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.76	37.09 mil	-9.40	122.78 mil			-0.35	
nasdaq-com	tpgi	0.6%	$ 3.29	$ 3.25	0.02	25,083	$ 3.34	$ 3.25	$ 3.31	$ 4.60	$ 2.76	37,095,000		$ 122,042,550	1.51 %	$0.050000	$ -0.35	
optimum	tpgi	-0.60%	3.29 ( 4:30 pm edt)	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.64	37.09m		122.0m	1.52	0.05	-0.35	
paidcontent	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
pc-quote	tpgi	-0.60%	3.29	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.76	37,320,517	-9.45714	122,785,000		0.0125		
personal-wealth-biz	tpgi	-0.60%	3.29	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	-0.60%	3.29		-0.02	25,083												
raymond-james	tpgi	-0.60	3.29	3.25	-0.02	25,083	3.34	3.25	3.29	4.60	2.76						-0.35	
renewable-energy-world	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
screamingmedia	tpgi	-0.60%	$	open: 3.25	-0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.76			$165.02m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	-0.60%	last trade: 3.29		change: -0.020													
smartmoney	tpgi	(-0.60%)	3.29	$3.25	-0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.76			122,800	0.00%	$0.01		
stocknod	tpgi	-0.6042%	3.290 usd	3.250	-0.0200	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995						
stockpickr	tpgi	-0.60%	$3.29 -0.02 | -0.60%	3.25	-0.02	25.08k	3.34	3.25	3.31	4.60	2.76							
stocksmart	tpgi	%	$3.15	4.21		12,167	3.24	3.08										
stocktwits	tpgi	0.30%	3.32		+0.01													
streetinsider-com	tpgi	0.6%	3.29	$3.25	-0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.64						$-0.35	
thecramerreport	tpgi		3.29	3.25	-0.02	25083	3.34	3.25										
thestree	tpgi	-0.6%	$3.29	3.25	-0.02	25083	3.34	3.25	3.31	-4.6	2.76	3.7094995e7		1.23897283e8				
tickerspy	tpgi	-0.60%	$3.29	3.25	-0.02	25,083	3.34	3.25	3.31	4.60	2.76		-9.5	122.7m	0.00%	$0.01		
tmx-quotemedia	tpgi	-0.60%	3.290	3.250	-0.020	25,083	3.340	3.250	3.310	4.600	2.760	37,094,995		122,042,534			-0.35	
updown	tpgi	-0.60%	$3.29	$3.25	-$0.02	25,083	$3.34	$3.25	$3.31	$4.60	$2.76	37.09b		$123m			-0.35	
wallstreetsurvivor	tpgi	-0.60%	3.29	3.25	-0.02	25,083	3.34	3.25		4.60	2.76			$123m			-0.34	
yahoo-finance	tpgi	0.60%	3.29	3.25	0.02	25,083	3.34	3.25	3.31	4.60	2.76			122.04m			-0.35	
ycharts-com	tpgi	+0.30%	3.32		+0.01					4.60	2.76			122.64m	0.00%		-0.35	
zacks	tpgi	(-0.60%)	3.29		-0.02	vol.  25,083	3.34	3.25		4.60	2.64			122.78 m	0.00	0.00	-.26	
advfn	gbl	-0.14	49.3	48.44	-0.07	13819	49.94	48.44										
barchart	gbl	-0.14%	49.30	48.44	-0.07	13,819	49.94	48.44	49.37	51.75	32.16		18.84	$1.34 b	0.32%	$0.16	+2.67	
barrons	gbl	0.14%	49.30	48.44	-0.07	13,247	49.94	48.44				28.35 million		$1.37 billion	0.32%	$0.04		
bloomberg	gbl	-0.142%	49.300	48.440	-0.070	13,819	49.940	48.440		51.79	32.26	6.861mil	17.607	1,342.935mil	3.698	0.040 regular cash	2.800	
boston-com	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
bostonmerchant	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
business-insider	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
chron	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
cio-com	gbl	-0.14%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757	18.46	338m	0.3	0.16		
cnn-money	gbl	-0.14%today&rsquo;s change	49.30data as of 4:03pm et	48.44	-0.07	13,247	49.94	48.44	49.37				19.6	$338.2m	0.32%			
easystockalterts	gbl	-0.14%	49.30	48.44	-0.07	13819	49.94	48.44	49.37	51.79	33.63		18.46				2.67	
eresearch-fidelity-com	gbl	-0.14%	49.3000	48.4400	-0.0700	13,819	49.9400	48.4400	49.3700	51.7900	33.6300	27,051,000	18.49	$1.34b	0.32%	$0.040000		
finance-abc7-com	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,356	49.94	48.44	49.37	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,356	49.94	48.44	49.37	51.79	33.63	6,860,757						
financial-content	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,356	49.94	48.44	49.37	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	-0.1%	$49.30	48.44	-0.07	13,819	49.94	48.44	49.37	51.79	33.63	7 mil	18.5	338 mil	1.8	0.90	2.67	
finviz	gbl	-0.14%	49.30			13,356			49.37	-4.72%	47.02%	27.05m	18.49	1.34b		0.16	2.67	
fool	gbl	-0.14%	$49.30	$48.44	-0.07	13,247	$49.94	$48.44	$49.37	$51.79	$33.63		17.50	$1.33b	0.30%	0.16		
foxbusiness	gbl		$49.30		-0.07	13,819			$49.37									
google-finance	gbl	(-0.14%)	49.30	48.44	-0.07	13,819.00	49.94	48.44		51.79	33.63	30.07m	18.49	1.48b	0.32	0.04	2.67	
howthemarketworks	gbl	-0.142%	49.3	48.44	-0.07	13,247	49.94	48.44	49.37									
hpcwire	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
insidestocks	gbl	-0.14%	49.30	48.44	-0.07	13247	49.94	48.44										
investopedia	gbl	-0.14 %	$49.30	48.44	-0.07				49.37									
investorguide	gbl	-0.14%	49.30		-0.07		49.00			51.79	33.63		18.52	1.334b			2.666	
marketintellisearch	gbl	-0.14 %	$49.30	$48.44	-0.07	11.60k	$49.94	$48.44	$49.37			27.05m	18.49	1.34b	0.32 %		2.67	
marketwatch	gbl	-0.14%	$49.30	open: 48.44	-0.07	572	$49.94	$48.44	$49.37	$51.79	$33.63		18.31	$1.37b	0.32%	0.04	2.69	
minyanville	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
msn-money	gbl	-0.14%	49.30	48.44	-0.07	13,819	49.94	48.44	49.37	51.79	33.63	27.05 mil	18.46	1.34 bil	0.32%	0.16	2.67	
nasdaq-com	gbl	0.14%	$ 49.30		0.07	13,247	$ 49.94	$ 48.44	$ 49.37	$ 51.79	$ 33.63	6,861,000	18.46	$ 338,247,300	0.32 %	$0.160000	$ 2.67	
optimum	gbl	-0.14%	49.30 ( 4:15 pm edt)	48.44	-0.07	13,247	49.94	48.44	49.37	51.79	33.63	6.86m	18.5	338.2m	0.32	0.16	2.67	
paidcontent	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
pc-quote	gbl	-0.14%	49.3	48.44	-0.07	13,819	49.94	48.44	49.37	51.79	33.63	6,870,742	18.49064	338,728,000		0.04		
personal-wealth-biz	gbl	-0.14%	49.30	48.44	-0.07	13,819	49.94	48.44	49.37	51.79	33.63		18.52		0.24	0.12	2.666	
predictwallstreet	gbl	-0.14%	49.30		-0.07	13,819												
raymond-james	gbl	-0.14	49.30	48.44	-0.07	13,819	49.94	48.44	49.30	51.79	33.63		18.19				2.71	
renewable-energy-world	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
screamingmedia	gbl	-0.14%	$	open: 48.44	-0.07	1,144	$49.94	$48.44	$49.37	$51.79	$33.63		18.31	$1.37b	0.32%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	-0.14%	last trade: 49.30		change: -0.070								p/e ratio: 18.52					
smartmoney	gbl	(-0.14%)	49.30	$48.44	-0.07	13,819	$49.94	$48.44	$49.37	$51.79	$33.63			338,700	0.32%	$0.04		
stocknod	gbl	-0.1418%	49.30 usd	48.44	-0.0700	13,819	49.94	48.44	49.37	51.79	33.63	6,860,757						
stockpickr	gbl	-0.14%	$49.30 -0.07 | -0.14%	48.44	-0.07	13.25k	49.94	48.44	49.37	51.79	33.63							
stocksmart	gbl	%	$44.46	49.19		738	46.93	44.46										
stocktwits	gbl	-0.14%	49.30		-0.07													
streetinsider-com	gbl	0.14%	49.30	$48.44	-0.07	13,819	$49.94	$48.44	$49.37	$51.79	$33.63		18.46				$2.67	
thecramerreport	gbl		49.30	48.44	-0.07	13819	49.94	48.44										
thestree	gbl	-0.14%	$49.3	48.44	-0.07	13819	49.94	48.44	49.37	-51.79	33.63	2.7050897e7		3.45164685e8				
tickerspy	gbl	-0.14%	$49.30	48.44	-0.07	13,247	49.94	48.44	49.37	51.79	33.63		18.5	1.3b	0.32%	$0.04		
tmx-quotemedia	gbl	-0.14%	49.300	48.440	-0.070	13,819	49.940	48.440	49.370	51.790	33.630	27,050,897	18.50	1,333,609,222	0.324	0.040 usd	2.67	
updown	gbl	-0.14%	$49.30	$48.44	-$0.07	13,247	$49.94	$48.44	$49.37	$51.79	$33.63	27.05b	18.26	$1.33b			2.70	
wallstreetsurvivor	gbl	-0.14%	49.30	48.44	-0.07	13,247	49.94	48.44		51.79	33.63		18.50	$339m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	0.14%	49.30	48.44	0.07	13,819	49.94	48.44	49.37	51.79	33.63		18.49	1.33b	0.30%	0.16	2.67	
ycharts-com	gbl	-0.14%	49.30		-0.07					51.79	33.63		18.46	1.34b	0.30%		2.67	
zacks	gbl	(-0.14%)	49.30		-0.07	vol.  13,819	49.94	48.44		51.79	33.63		18.49	1.34 b	0.32	0.16	2.67	
advfn	crdn	-1.99	36.52	36.6	-0.74	139042	36.8799	35.91										
barchart	crdn	-1.99%	36.52	36.78	-0.74	140,344	36.88	35.91	37.26	53.56	19.82		21.47	$906.79 m			+1.91	
barrons	crdn	1.99%	36.52	36.60	-0.74	137,548	36.88	35.91				25.37 million		$951.41 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-1.986%	36.520	36.600	-0.740	139,042	36.880	35.910		53.56	19.82	24.893mil	20.869	909.098mil			1.750	
boston-com	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
bostonmerchant	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
business-insider	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
chron	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
cio-com	crdn	-1.99%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158	19.22	909m				
cnn-money	crdn	-1.99%	36.52	36.60	-0.74	139,042	36.88	35.91	37.26				19.2	$909.1m				
easystockalterts	crdn	-2.02%	36.52	36.60	-0.74	139042	36.88	35.91	37.26	53.56	19.82		19.22				1.90	
eresearch-fidelity-com	crdn	-1.99%	36.5200	36.6000	-0.7400	139,042	36.8799	35.9100	37.2600	53.5554	19.8200	24,893,000	19.51	$927.51m				
finance-abc7-com	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
financial-content	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-2.0%	$36.52	36.60	-0.74	139,042	36.88	35.91	37.26	53.55	19.82	25 mil	19.1	909 mil	0.0	0.00	1.91	
finviz	crdn	-1.99%	36.52			139,042			37.26	-31.81%	84.26%	24.89m	19.61	927.40m			1.90	
fool	crdn	-1.99%	$36.52	$36.60	-0.74	139,042	$36.88	$35.91	$37.26	$53.56	$19.82		19.60	$909.10m				
foxbusiness	crdn		$36.52		-0.74	141,784			$37.26									
google-finance	crdn	(-1.99%)	36.52	36.60	-0.74	139,042.00	36.88	35.91		53.56	19.82	24.89m	19.22	909.10m			1.90	
howthemarketworks	crdn	-1.986%	36.52	36.6	-0.74	139,042	36.8799	35.91	37.26									
hpcwire	crdn	-1.986%	36.52 usd	36.60	-0.7400	141,784	36.88	35.91	37.26	53.56	19.82	24,893,158						
insidestocks	crdn	-1.99%	36.52	36.78	-0.74	128585	36.88	35.91					price earnings ratio: 20.40					
investopedia	crdn	-1.99 %	$36.52	36.60	-0.74				37.26									
investorguide	crdn	-1.96%	36.53	36.78	-0.73		36.8799	36.29		53.56	19.82		19.74	909.3m			1.888	
marketintellisearch	crdn	-1.99 %	$36.52	$36.78	-0.74	137.30k	$36.88	$35.91	$37.26			24.89m	19.61	0.93b	0.0 %		1.90	
marketwatch	crdn	-1.99%	$36.52	open: 36.60	-0.74	3,601	$36.88	$35.91	$37.26	$53.56	$19.82		19.17	$951.41m			1.91	
minyanville	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
msn-money	crdn	-1.99%	36.52	36.60	-0.74	139,042	36.88	35.91	37.26	53.56	19.82	24.89 mil	19.32	927.52 mil			1.90	
nasdaq-com	crdn	1.99%	$ 36.52	$ 36.60	0.74	139,042	$ 36.8799	$ 35.91	$ 37.26	$ 53.5554	$ 19.82	24,893,000	19.12	$ 909,092,360			$ 1.91	
optimum	crdn	-1.99%	36.52 ( 4:00 pm edt)	36.60	-0.74	139,042	36.88	35.91	37.26	53.56	19.82	24.89m	19.2	909.1m			1.90	
paidcontent	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
pc-quote	crdn	-1.99%	36.52	36.6	-0.74	141,784	36.8799	35.91	37.26	53.56	19.82	25,397,404	19.71429	927,513,000				
personal-wealth-biz	crdn	-1.99%	36.52	36.78	-0.74	141,784	36.8799	35.91	37.26	53.56	19.82		19.74			0.00	1.888	
predictwallstreet	crdn	-1.99%	36.52		-0.74	139,042												
raymond-james	crdn	-1.99	36.52	36.60	-0.74	139,042	36.88	35.91	36.52	53.56	19.82		19.02				1.92	
renewable-energy-world	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
screamingmedia	crdn	-1.99%	$	open: 36.60	-0.74	3,601	$36.88	$35.91	$37.26	$53.56	$19.82		19.17	$951.41m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-1.99%	last trade: 36.52		change: -0.740								p/e ratio: 19.74					
smartmoney	crdn	(-1.99%)	36.52	$36.60	-0.74	139,042	$36.88	$35.91	$37.26	$53.56	$19.82			927,500	0.00%	$0.00		
stocknod	crdn	-1.986%	36.52 usd	36.60	-0.7400	139,042	36.88	35.91	37.26	53.56	19.82	24,893,158						
stockpickr	crdn	-1.99%	$36.52 -0.74 | -1.99%	36.60	-0.74	139.04k	36.88	35.91	37.26	53.56	19.82							
stocksmart	crdn	%	$42.8	31.62		43,638	44.8	42.65										
stocktwits	crdn	-1.96%	36.53		-0.73													
streetinsider-com	crdn	1.99%	36.52	$36.60	-0.74	139,042	$36.88	$35.91	$37.26	$53.56	$19.82		19.22				$1.90	
thecramerreport	crdn		36.52	36.78	-0.74	139042	36.8799	35.91										
thestree	crdn	-1.99%	$36.52	36.6	-0.74	139042	36.88	35.91	37.26	-53.56	19.82	2.4893158e7		9.51416499e8				
tickerspy	crdn	-1.99%	$36.52	36.60	-0.74	139,042	36.88	35.91	37.26	53.56	19.82		19.7	927.5m	0.00%	$0.00		
tmx-quotemedia	crdn	-1.99%	36.520	36.600	-0.740	141,784	36.880	35.910	37.260	53.555	19.820	24,893,158	19.60	909,098,130			1.90	
updown	crdn	-1.99%	$36.52	$36.60	-$0.74	137,548	$36.88	$35.91	$37.26	$53.56	$19.82	24.89b	19.49	$928m			1.91	
wallstreetsurvivor	crdn	-1.99%	36.52	36.60	-0.74	139,042	36.88	35.91		53.56	21.29		19.60	$928m			1.15	
yahoo-finance	crdn	1.99%	36.52	36.78	0.74	139,042	36.88	35.91	37.26	53.56	19.82		19.34	909.09m			1.89	
ycharts-com	crdn	-1.99%	36.53		-0.74					53.56	19.82		19.33	907.04m	0.00%		1.89	
zacks	crdn	(-1.99%)	36.52		-0.74	vol.  139,042	36.88	35.91		53.56	19.82		20.93	927.51 m	0.00	0.00	1.78	
advfn	thff	-2.22	33.01	33.27	-0.75	30775	33.61	32.94										
barchart	thff	-2.22%	33.01	33.30	-0.75	32,847	33.61	32.94	33.76	36.55	24.47		14.25	$434.08 m	2.77%	$0.94	+2.38	
barrons	thff	2.22%	33.01	33.27	-0.75	30,223	33.61	32.94				13.12 million		$445.98 million	2.85%	$0.47		
bloomberg	thff	-2.222%	33.010	33.270	-0.750	30,775	33.610	32.940		37.10	25.17	13.152mil	13.529	434.135mil	2.817	0.470 regular cash	2.440	
boston-com	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
bostonmerchant	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
business-insider	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
chron	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
cio-com	thff	-2.22%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630	13.87	434m	2.8	0.94		
cnn-money	thff	-2.22%	33.01	33.27	-0.75	30,675	33.61	32.94	33.76				13.9	$434.1m	2.85%			
easystockalterts	thff	-2.25%	33.01	33.27	-0.75	30775	33.61	32.94	33.76	37.10	25.17		13.87				2.38	
eresearch-fidelity-com	thff	-2.22%	33.0100	33.2700	-0.7500	30,775	33.6100	32.9400	33.7600	37.1000	25.1700	13,152,000	14.18	$444.01m	2.78%	$0.470000		
finance-abc7-com	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
finance-abc7chicago-com	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
financial-content	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
finapps-forbes-com	thff	-2.2%	$33.01	33.27	-0.75	30,775	33.61	32.94	33.76	37.10	25.17	13 mil	13.9	434 mil	2.8	0.94	2.38	
finviz	thff	-2.22%	33.01			30,775			33.76	-9.68%	34.95%	13.15m	14.24	443.94m		0.94	2.37	
fool	thff	-2.22%	$33.01	$33.27	-0.75	30,675	$33.61	$32.94	$33.76	$37.10	$25.17		14.20	$434.14m	3.20%	0.94		
foxbusiness	thff		$33.01		-0.75	31,694			$33.76									
google-finance	thff	(-2.22%)	33.01	33.27	-0.75	30,775.00	33.61	32.94		37.10	25.17	13.15m	13.91	434.14m	2.85	0.47	2.37	
howthemarketworks	thff	-2.222%	33.01	33.27	-0.75	30,775	33.61	32.94	33.76									
hpcwire	thff	-2.222%	33.01 usd	33.27	-0.7500	31,694	33.61	32.94	33.76	37.10	25.17	13,151,630						
insidestocks	thff	-2.22%	33.01	33.30	-0.75	31694	33.61	32.94										
investopedia	thff	-2.22 %	$33.01	33.27	-0.75				33.76									
investorguide	thff	-2.10%	33.05	33.27	-0.71		33.53	33.13		37.10	25.12		14.22	434.6m			2.374	
marketintellisearch	thff	-2.22 %	$33.01	$33.27	-0.75	26.50k	$33.61	$32.94	$33.76			13.15m	14.24	0.44b	2.78 %		2.37	
marketwatch	thff	-2.22%	$33.01	open: 33.27	-0.75	1,938	$33.61	$32.94	$33.76	$37.10	$25.17		13.93	$445.98m	2.85%	0.47	2.37	
minyanville	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
msn-money	thff	-2.22%	33.01	33.27	-0.75	30,775	33.61	32.94	33.76	37.10	25.17	13.15 mil	13.87	444 mil	2.78%	0.94	2.37	
nasdaq-com	thff	2.22%	$ 33.01	$ 33.27	0.75	30,775	$ 33.61	$ 32.94	$ 33.76	$ 37.10	$ 25.17	13,152,000	13.87	$ 434,147,520	2.78 %	$0.940000	$ 2.38	
optimum	thff	-2.22%	33.01 ( 4:00 pm edt)	33.27	-0.75	30,775	33.61	32.94	33.76	37.10	25.17	13.15m	13.9	434.1m	2.85	0.94	2.38	
paidcontent	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
pc-quote	thff	-2.22%	33.01	33.27	-0.75	31,694	33.61	32.94	33.76	37.10	25.17	13,450,818	14.18487	444,012,000		0.47		
personal-wealth-biz	thff	-2.22%	33.01	33.27	-0.75	31,694	33.61	32.94	33.76	37.10	25.12		14.22		2.73	0.92	2.374	
predictwallstreet	thff	-2.22%	33.01		-0.75	30,775												
raymond-james	thff	-2.22	33.01	33.27	-0.75	30,775	33.61	32.94	33.01	37.10	25.17		13.87				2.38	
renewable-energy-world	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
screamingmedia	thff	-2.22%	$	open: 33.27	-0.75	1,019	$33.61	$32.94	$33.76	$37.10	$25.17		13.93	$445.98m	2.85%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	-2.22%	last trade: 33.01		change: -0.750								p/e ratio: 14.22					
smartmoney	thff	(-2.22%)	33.01	$33.27	-0.75	30,775	$33.61	$32.94	$33.76	$37.10	$25.17			444,300	2.78%	$0.47		
stocknod	thff	-2.222%	33.01 usd	33.27	-0.7500	30,775	33.61	32.94	33.76	37.10	25.17	13,151,630						
stockpickr	thff	-2.22%	$33.01 -0.75 | -2.22%	33.27	-0.75	30.78k	33.61	32.94	33.76	37.10	25.17							
stocksmart	thff	%	$31.61	35.7		7,761	32.34	31.41										
stocktwits	thff	-1.84%	33.14		-0.62													
streetinsider-com	thff	2.22%	33.01	$33.27	-0.75	30,775	$33.61	$32.94	$33.76	$37.10	$25.17		13.87				$2.38	
thecramerreport	thff		33.01	33.27	-0.75	30775	33.61	32.94										
thestree	thff	-2.22%	$33.01	33.27	-0.75	30775	33.61	32.94	33.76	-37.1	25.17	1.315163e7		4.45971773e8				
tickerspy	thff	-2.22%	$33.01	33.27	-0.75	30,775	33.61	32.94	33.76	37.10	25.17		14.2	444.2m	2.78%	$0.47		
tmx-quotemedia	thff	-2.22%	33.010	33.270	-0.750	31,694	33.610	32.940	33.760	37.100	25.170	13,151,630	14.20	434,135,306	2.784	0.470 usd	2.38	
updown	thff	-2.22%	$33.01	$33.27	-$0.75	30,223	$33.61	$32.94	$33.76	$37.10	$25.17	13.15b	14.22	$444m			2.37	
wallstreetsurvivor	thff	-2.22%	33.01	33.27	-0.75	30,775	33.61	32.94		37.10	26.14		14.20	$444m	2.80%	0.92 -	2.14	
yahoo-finance	thff	2.22%	33.01	33.27	0.75	30,775	33.61	32.94	33.76	37.10	25.17		13.90	434.11m	2.80%	0.94	2.37	
ycharts-com	thff	-1.98%	33.14		-0.67					37.10	25.17		13.92	435.79m	2.96%		2.38	
zacks	thff	(-2.22%)	33.01		-0.75	vol.  30,775	33.61	32.94		37.10	25.17		14.19	444.01 m	2.78	0.94	2.38	
advfn	mrcy	-2.21	18.6	18.75	-0.42	94816	18.94	18.5										
barchart	mrcy	-2.10%	18.62	18.75	-0.40	83,294	18.94	18.50	19.02	21.92	10.57		19.08	$522.85 m			+1.38	
barrons	mrcy	2.21%	18.60	18.75	-0.42	94,816	18.94	18.50				23.01 million		$581.55 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	-2.208%	18.600	18.750	-0.420	94,816	18.940	18.500		21.92	10.57	30.179mil	13.676	561.323mil			1.360	
boston-com	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
bostonmerchant	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
business-insider	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
chron	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
cio-com	mrcy	-2.21%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652	13.68	561m				
cnn-money	mrcy	-2.21%	18.60	18.75	-0.42	94,816	18.94	18.50	19.02				13.7	$561.3m				
easystockalterts	mrcy	-2.24%	18.60	18.75	-0.42	94816	18.94	18.50	19.02	21.92	10.57		13.68				1.36	
eresearch-fidelity-com	mrcy	-2.21%	18.6000	18.7500	-0.4200	94,816	18.9400	18.5000	19.0200	21.9190	10.5700	30,179,000	14.09	$574.00m				
finance-abc7-com	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
financial-content	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	-2.2%	$18.60	18.75	-0.42	94,816	18.94	18.50	19.02	21.91	10.57	30 mil	13.5	561 mil	0.0	0.00	1.38	
finviz	mrcy	-2.21%	18.60			94,816			19.02	-15.15%	75.97%	30.18m	13.88	561.35m			1.34	
fool	mrcy	-2.21%	$18.60	$18.75	-0.42	94,816	$18.94	$18.50	$19.02	$21.92	$10.57		13.70	$561.32m				
foxbusiness	mrcy		$18.60		-0.42	95,893			$19.02									
google-finance	mrcy	(-2.21%)	18.60	18.75	-0.42	94,816.00	18.94	18.50		21.92	10.57	30.18m	13.83	561.32m			1.34	
howthemarketworks	mrcy	-2.208%	18.6	18.75	-0.42	91,542	18.94	18.5	19.02									
hpcwire	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
insidestocks	mrcy	-2.21%	18.60	18.75	-0.42	94816	18.94	18.50					price earnings ratio: 13.78					
investopedia	mrcy	-2.21 %	$18.60	18.75	-0.42				19.02									
investorguide	mrcy	-2.21%	18.60	18.75	-0.42		18.94	18.50		21.92	9.77		14.23	561.3m			1.337	
marketintellisearch	mrcy	-2.21 %	$18.60	$18.75	-0.42	90.60k	$18.94	$18.50	$19.02			30.18m	14.19	0.57b	0.0 %		1.34	
marketwatch	mrcy	-2.21%	$18.60	open: 18.75	-0.42	3,374	$18.94	$18.50	$19.02	$21.92	$10.57		15.75	$581.55m			1.18	
minyanville	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
msn-money	mrcy	-2.21%	18.60	18.75	-0.42	94,816	18.94	18.50	19.02	21.92	10.57	30.18 mil	13.78	574 mil			1.37	
nasdaq-com	mrcy	2.21%	$ 18.60	$ 18.75	0.42	94,816	$ 18.94	$ 18.50	$ 19.02	$ 21.919	$ 10.57	30,179,000	13.48	$ 561,329,400			$ 1.38	
optimum	mrcy	-2.21%	18.60 ( 4:30 pm edt)	18.75	-0.42	94,816	18.94	18.50	19.02	21.92	10.57	30.18m	13.7	561.3m			1.36	
paidcontent	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
pc-quote	mrcy	-2.21%	18.6	18.75	-0.42	94,816	18.94	18.5	19.02	21.92	10.57	30,860,462	14.08889	574,005,000				
personal-wealth-biz	mrcy	-2.21%	18.60	18.75	-0.42	95,893	18.94	18.50	19.02	21.92	9.77		14.23			0.00	1.337	
predictwallstreet	mrcy	-2.21%	18.60		-0.42	94,816												
raymond-james	mrcy	-2.21	18.60	18.75	-0.42	94,816	18.94	18.50	18.60	21.92	10.57		13.48				1.38	
renewable-energy-world	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
screamingmedia	mrcy	-2.21%	$	open: 18.75	-0.42	3,374	$18.94	$18.50	$19.02	$21.92	$10.57		15.75	$581.55m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	-2.21%	last trade: 18.60		change: -0.420								p/e ratio: 14.23					
smartmoney	mrcy	(-2.21%)	18.60	$18.75	-0.42	94,816	$18.94	$18.50	$19.02	$21.92	$10.57			574,000	0.00%	$0.00		
stocknod	mrcy	-2.208%	18.60 usd	18.75	-0.4200	94,816	18.94	18.50	19.02	21.92	10.57	30,178,652						
stockpickr	mrcy	-2.21%	$18.60 -0.42 | -2.21%	18.75	-0.42	94.82k	18.94	18.50	19.02	21.92	10.57							
stocksmart	mrcy	%	$18.79	18.75		28,165	19.04	18.38										
stocktwits	mrcy	-2.31%	18.58		-0.44													
streetinsider-com	mrcy	2.21%	18.60	$18.75	-0.42	94,816	$18.94	$18.50	$19.02	$21.92	$10.57		13.68				$1.36	
thecramerreport	mrcy		18.60	18.75	-0.42	94816	18.94	18.50										
thestree	mrcy	-2.21%	$18.6	18.75	-0.42	94816	18.94	18.5	19.02	-21.92	10.57	3.0178652e7		5.81542624e8				
tickerspy	mrcy	-2.21%	$18.60	18.75	-0.42	94,816	18.94	18.50	19.02	21.92	10.57		14.1	527.7m	0.00%	$0.00		
tmx-quotemedia	mrcy	-2.21%	18.600	18.750	-0.420	95,893	18.940	18.500	19.020	21.919	10.570	30,178,652	13.70	561,322,927			1.39	
updown	mrcy	-2.21%	$18.60	$18.75	-$0.42	89,592	$18.94	$18.50	$19.02	$21.92	$10.57	30.17b	13.76	$574m			1.38	
wallstreetsurvivor	mrcy	-2.21%	18.60	18.75	-0.42	91,542	18.94	18.50		21.92	10.57		13.70	$574m			1.23	
yahoo-finance	mrcy	2.21%	18.60	18.75	0.42	94,816	18.94	18.50	19.02	21.92	10.57		13.91	561.31m			1.34	
ycharts-com	mrcy	-2.36%	18.58		-0.45					21.92	10.57		13.37	521.73m	0.00%		1.39	
zacks	mrcy	(-2.21%)	18.60		-0.42	vol.  94,816	18.94	18.50		21.92	10.57		18.83	574.01 m	0.00	0.00	1.01	
advfn	atsg	-4.05	6.64	6.77	-0.28	192929	6.84	6.59										
barchart	atsg	-4.05%	6.64	6.77	-0.28	193,383	6.84	6.59	6.92	8.65	4.48		10.39	$422.64 m			+0.55	
barrons	atsg	4.05%	6.64	6.77	-0.28	192,929	6.84	6.59				64.01 million		$446.54 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	-4.046%	6.640	6.770	-0.280	192,929	6.840	6.590		8.65	4.48	64.158mil	10.540	426.009mil			0.630	
boston-com	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
bostonmerchant	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
business-insider	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
chron	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
cio-com	atsg	-4.05%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006	12.07	426m				
cnn-money	atsg	-4.05%today&rsquo;s change	6.64data as of 4:00pm et	6.77	-0.28	188,486	6.84	6.59	6.92				12.1	$426.0m				
easystockalterts	atsg	-4.14%	6.64	6.77	-0.28	192929	6.84	6.59	6.92	8.65	4.48		12.07				0.55	
eresearch-fidelity-com	atsg	-4.05%	6.6400	6.7700	-0.2800	192,929	6.8400	6.5900	6.9200	8.6500	4.4800	64,158,000	12.36	$443.97m				
finance-abc7-com	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
financial-content	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	-4.1%	$6.64	6.77	-0.28	192,929	6.84	6.59	6.92	8.65	4.48	64 mil	12.1	426 mil	0.0	0.00	0.55	
finviz	atsg	-4.05%	6.64			192,929			6.92	-23.24%	48.21%	64.16m	12.36	443.99m			0.56	
fool	atsg	-4.05%	$6.64	$6.77	-0.28	192,929	$6.84	$6.59	$6.92	$8.65	$4.48		12.80	$426.01m				
foxbusiness	atsg		$6.64		-0.28	194,851			$6.92									
google-finance	atsg	(-4.05%)	6.64	6.77	-0.28	192,929.00	6.84	6.59		8.65	4.48	64.16m	11.81	426.01m			0.56	
howthemarketworks	atsg	-4.046%	6.64	6.77	-0.28	188,486	6.84	6.59	6.92									
hpcwire	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
insidestocks	atsg	-4.05%	6.64	6.77	-0.28	192929	6.84	6.59										
investopedia	atsg	-4.05 %	$6.64	6.77	-0.28				6.92									
investorguide	atsg	-4.05%	6.64	6.64	-0.28		6.84	6.59		8.65	4.48		12.79	426.0m			0.541	
marketintellisearch	atsg	-4.05 %	$6.64	$6.64	-0.28	186.80k	$6.84	$6.59	$6.92			64.16m	12.36	0.44b	0.0 %		0.56	
marketwatch	atsg	-4.05%	$6.64	open: 6.77	-0.28	4,328	$6.84	$6.59	$6.92	$8.65	$4.48		25.06	$446.54m			0.27	
minyanville	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
msn-money	atsg	-4.05%	6.64	6.77	-0.28	192,929	6.84	6.59	6.92	8.65	4.48	64.16 mil	12.07	443.97 mil			0.55	
nasdaq-com	atsg	4.05%	$ 6.64	$ 6.77	0.28	192,929	$ 6.84	$ 6.59	$ 6.92	$ 8.65	$ 4.48	64,158,000	12.07	$ 426,009,120			$ 0.55	
optimum	atsg	-4.05%	6.64 ( 4:30 pm edt)	6.77	-0.28	192,929	6.84	6.59	6.92	8.65	4.48	64.16m	12.1	426.0m			0.55	
paidcontent	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
pc-quote	atsg	-4.05%	6.64	6.77	-0.28	192,929	6.84	6.59	6.92	8.65	4.48	66,863,464	12.58182	443,973,000				
personal-wealth-biz	atsg	-4.05%	6.64	6.64	-0.28	194,851	6.84	6.59	6.92	8.65	4.48		12.79			0.00	0.541	
predictwallstreet	atsg	-4.05%	6.64		-0.28	192,929												
raymond-james	atsg	-4.05	6.64	6.77	-0.28	192,929	6.84	6.59	6.64	8.65	4.48		11.65				0.57	
renewable-energy-world	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
screamingmedia	atsg	-4.05%	$	open: 6.77	-0.28	4,328	$6.84	$6.59	$6.92	$8.65	$4.48		25.06	$446.54m			0.27	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	-4.05%	last trade: 6.64		change: -0.280								p/e ratio: 12.79					
smartmoney	atsg	(-4.05%)	6.64	$6.77	-0.28	192,929	$6.84	$6.59	$6.92	$8.65	$4.48			444,000	0.00%	$0.00		
stocknod	atsg	-4.046%	6.640 usd	6.770	-0.2800	192,929	6.840	6.590	6.920	8.650	4.480	64,158,006						
stockpickr	atsg	-4.05%	$6.64 -0.28 | -4.05%	6.77	-0.28	192.93k	6.84	6.59	6.92	8.65	4.48							
stocksmart	atsg	%	$7.05	7.76		39,250	7.38	7.04										
stocktwits	atsg	-3.90%	6.65		-0.27													
streetinsider-com	atsg	4.05%	6.64	$6.77	-0.28	192,929	$6.84	$6.59	$6.92	$8.65	$4.48		12.07				$0.55	
thecramerreport	atsg		6.64	6.64	-0.28	192929	6.84	6.59										
thestree	atsg	-4.05%	$6.64	6.77	-0.28	192929	6.84	6.59	6.92	-8.65	4.48	6.4158006e7		4.45898142e8				
tickerspy	atsg	-4.05%	$6.64	6.77	-0.28	192,929	6.84	6.59	6.92	8.65	4.48		12.6	444.0m	0.00%	$0.00		
tmx-quotemedia	atsg	-4.05%	6.640	6.770	-0.280	194,851	6.840	6.590	6.920	8.650	4.480	64,158,006	12.80	426,009,160			0.54	
updown	atsg	-4.05%	$6.64	$6.77	-$0.28	188,386	$6.84	$6.59	$6.92	$8.65	$4.48	64.15b	12.28	$444m			0.56	
wallstreetsurvivor	atsg	-4.05%	6.64	6.77	-0.28	188,486	6.84	6.59		8.65	4.48		12.80	$444m			0.62	
yahoo-finance	atsg	4.05%	6.64	6.64	0.28	192,929	6.84	6.59	6.92	8.65	4.48		12.27	426.01m			0.54	
ycharts-com	atsg	-3.90%	6.65		-0.27					8.65	4.48		12.31	423.27m	0.00%		0.54	
zacks	atsg	(-4.05%)	6.64		-0.28	vol.  192,929	6.84	6.59		8.65	4.48		10.33	443.97 m	0.00	0.00	.67	
advfn	dell	-2.86	16.65	16.98	-0.49	17483446	17.05	16.55										
barchart	dell	-2.86%	16.65	16.98	-0.49	16,019,196	17.05	16.55	17.14	17.22	11.34		9.27	$31.75 b			+1.67	
barrons	dell	2.86%	16.65	16.98	-0.49	17.466m	17.05	16.55				1.96 billion		$32.34 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	-2.859%	16.650	16.980	-0.490	17,338,912	17.050	16.550		17.22	11.34	1,885.934mil	9.680	31,400.810mil			1.720	
boston-com	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
bostonmerchant	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
business-insider	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
chron	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
cio-com	dell	-2.86%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853	9.970	31b				
cnn-money	dell	-2.86%	16.65	16.98	-0.49	17,471,937	17.05	16.55	17.14				10.0	$31.4b				
easystockalterts	dell	-2.89%	16.65	16.98	-0.49	17472016	17.05	16.55	17.14	17.22	11.34		9.97				1.67	
eresearch-fidelity-com	dell	-2.86%	16.6500	16.9800	-0.4900	17,483,446	17.0500	16.5500	17.1400	17.2200	11.3400	1,885,934,000	10.26	$32.32b				
finance-abc7-com	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
finance-abc7chicago-com	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
financial-content	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
finapps-forbes-com	dell	-2.9%	$16.65	16.98	-0.49	17,483,446	17.05	16.55	17.14	17.22	11.34	1.89 bil	10.0	31 bil	0.0	0.00	1.67	
finviz	dell	-2.86%	16.65			17,483,246			17.14	-3.31%	46.83%	1.89b	10.26	32.32b			1.67	
fool	dell	-3.15%	$16.60	$16.98	-0.54	15,851,459	$17.05	$16.55	$17.14	$17.22	$11.34		10.30	$31.33b				
foxbusiness	dell		$16.65		-0.49	17,494,840			$17.14									
google-finance	dell	(-2.86%)	16.65	16.98	-0.49	17.48m	17.05	16.55		17.22	11.34	1.89b	9.97	31.40b			1.67	
howthemarketworks	dell	-2.859%	16.65	16.98	-0.49	17,472,016	17.05	16.55	17.14									
hpcwire	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
insidestocks	dell	-2.86%	16.65	16.98	-0.49	15515703	17.05	16.55					price earnings ratio: 9.00					
investopedia	dell	-2.98 %	$16.63	16.98	-0.51				17.14									
investorguide	dell	-2.86%	16.65	16.92	-0.49		17.02	16.619		16.96	11.34		10.26	31.421b			1.671	
marketintellisearch	dell	-2.86 %	$16.65	$16.98	-0.49	17316.80k	$17.05	$16.55	$17.14			1885.93m	10.26	32.32b	0.0 %		1.67	
marketwatch	dell	-2.86%	$16.65	open: 16.98	-0.49	43,311	$17.05	$16.55	$17.14	$17.22	$11.34		9.89	$32.34b			1.68	
minyanville	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
msn-money	dell	-2.86%	16.65	16.98	-0.49	17.48 mil	17.05	16.55	17.14	17.22	11.34	1.89 bil	9.97	32.32 bil			1.67	
nasdaq-com	dell	2.86%	$ 16.65	$ 16.98	0.49	17,483,446	$ 17.05	$ 16.55	$ 17.14	$ 17.22	$ 11.34	1,887,170,000	9.97	$ 31,421,380,500			$ 1.67	
optimum	dell	-2.86%	16.65 ( 4:00 pm edt)	16.98	-0.49	17,433,410	17.05	16.55	17.14	17.22	11.34	1.89b	10.0	31.4b			1.67	
paidcontent	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
pc-quote	dell	-2.86%	16.65	16.98	-0.49	17,519,766	17.05	16.55	17.14	17.22	11.34	1,941,435,916	10.26347	32,324,908,000				
personal-wealth-biz	dell	-2.86%	16.65	16.92	-0.49	17,494,640	17.05	16.55	17.14	16.96	11.34		10.26			0.00	1.671	
predictwallstreet	dell	-2.86%	16.65		-0.49	17,483,446												
raymond-james	dell	-2.86	16.65	16.98	-0.49	17,483,446	17.05	16.55	16.65	17.22	11.34		9.91				1.68	
renewable-energy-world	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
screamingmedia	dell	-2.86%	$	open: 16.98	-0.49	43,311	$17.05	$16.55	$17.14	$17.22	$11.34		9.89	$32.34b			1.68	
scroli	dell	-2.86%	dell 16.65	16.98	-0.49	15,820,769	17.05	16.55	17.14	17.22	11.34		9.97				1.67	
simple-stock-quotes	dell	-2.86%	last trade: 16.65		change: -0.490								p/e ratio: 10.26					
smartmoney	dell	(-2.86%)	16.65	$16.98	-0.49	17,483,446	$17.05	$16.55	$17.14	$17.22	$11.34			32,346,100	0.00%	$0.00		
stocknod	dell	-2.859%	16.65 usd	16.98	-0.4900	17,472,016	17.05	16.55	17.14	17.22	11.34	1,887,169,853						
stockpickr	dell	-2.86%	$16.65 -0.49 | -2.86%	16.98	-0.49	17.47m	17.05	16.55	17.14	17.22	11.34							
stocksmart	dell	%	$15.59	13.59		4,144,920	16.06	15.465										
stocktwits	dell	-2.92%	16.64		-0.50													
streetinsider-com	dell	2.86%	16.65	$16.98	-0.49	17,472,016	$17.05	$16.55	$17.14	$17.22	$11.34		9.97				$1.67	
thecramerreport	dell		16.63	16.92	-0.51	16738484	17.05	16.55										
thestree	dell	-2.86%	$16.65	16.98	-0.49	17466637	17.05	16.55	17.14	-17.22	11.34	1.887169853e9		3.2364962979e10				
tickerspy	dell	-2.86%	$16.65	16.98	-0.49	17,465,837	17.05	16.55	17.14	17.22	11.34		10.3	32.5b	0.00%	$0.00		
tmx-quotemedia	dell	-2.86%	16.650	16.980	-0.490	17,489,509	17.050	16.550	17.140	17.220	11.340	1,887,169,853	10.30	31,421,378,052			1.67	
updown	dell	-2.86%	$16.65	$16.98	-$0.49	17,465,837	$17.05	$16.55	$17.14	$17.22	$11.34	1887.17b	10.22	$32.34b			1.68	
wallstreetsurvivor	dell	-2.86%	16.65	16.98	-0.49	17,472,016	17.05	16.55		17.22	11.34		10.30	$32b			1.35	
yahoo-finance	dell	2.86%	16.65	16.92	0.49	17,483,246	17.05	16.55	17.14	17.22	11.34		9.96	31.42b			1.67	
ycharts-com	dell	-2.97%	16.64		-0.51					17.22	11.34		9.96	31.73b	0.00%		1.67	
zacks	dell	(-2.86%)	16.65		-0.49	vol.  17,483,446	17.05	16.55		17.22	11.34		9.26	32.32 b	0.00	0.00	1.85	
advfn	aan	-2.88	28.32	28.81	-0.84	292798	29.14	28.22										
barchart	aan	-2.88%	28.32	28.83	-0.84	292,798	29.14	28.22	29.16	29.34	12.99		18.79	$2.27 b	0.18%	$0.05	+1.55	
barrons	aan	2.88%	28.32	28.81	-0.84	291,841	29.14	28.22				80.01 million		$2.27 billion	0.18%	$0.01		
bloomberg	aan	-2.881%	28.320	28.810	-0.840	292,798	29.140	28.220		29.34	16.16	80.010mil	17.482	2,265.889mil	0.180	0.013 regular cash	1.620	
boston-com	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
bostonmerchant	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
business-insider	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
chron	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
cio-com	aan	-2.88%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195	18.39	2b	0.2	0.05		
cnn-money	aan	-2.88%	28.32	28.81	-0.84	292,798	29.14	28.22	29.16				18.4	$2.3b	0.18%			
easystockalterts	aan	-2.92%	28.32	28.81	-0.84	292798	29.14	28.22	29.16	29.34	16.16		18.39				1.54	
eresearch-fidelity-com	aan	-2.88%	28.3200	28.8100	-0.8400	292,798	29.1400	28.2200	29.1600	29.3400	13.0000	80,010,000	18.81	$2.33b	0.18%	$0.013000		
finance-abc7-com	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
finance-abc7chicago-com	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
financial-content	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
finapps-forbes-com	aan	-2.9%	$28.32	28.81	-0.84	292,798	29.14	28.22	29.16	29.34	16.16	80 mil	18.3	2 bil	0.2	0.05	1.55	
finviz	aan	-2.88%	28.32			292,798			29.16	-3.48%	118.18%	80.01m	18.39	2.27b		0.05	1.54	
fool	aan	-2.88%	$28.32	$28.81	-0.84	292,798	$29.14	$28.22	$29.16	$29.34	$13.00		18.90	$2.27b	0.20%	0.05		
foxbusiness	aan		$28.32		-0.84	292,798			$29.16									
google-finance	aan	(-2.88%)	28.32	28.81	-0.84	292,798.00	29.14	28.22		29.34	13.00	91.65m	18.38	2.60b	0.18	0.01	1.54	
howthemarketworks	aan	-2.881%	28.32	28.81	-0.84	291,841	29.14	28.22	29.16									
hpcwire	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
insidestocks	aan	-2.88%	28.32	28.83	-0.84	292700	29.14	28.22										
investopedia	aan	-2.88 %	$28.32	28.81	-0.84				29.16									
investorguide	aan	-2.88%	28.32	28.81	-0.84		29.12	28.42		24.32	16.16		18.96	2.266b			1.538	
marketintellisearch	aan	-2.88 %	$28.32	$28.81	-0.84	288.40k	$29.14	$28.22	$29.16			80.01m	18.39	2.27b	0.18 %		1.54	
marketwatch	aan	-2.88%	$28.32	open: 28.81	-0.84	1,697	$29.14	$28.22	$29.16	$29.34	$10.38			$2.27b	0.18%	0.01		
minyanville	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
msn-money	aan	-2.88%	28.32	28.81	-0.84	292,798	29.14	28.22	29.16	29.34	13.00	80.01 mil	18.15	2.33 bil	0.18%	0.05	1.54	
nasdaq-com	aan	2.88%	$ 28.32		0.84	292,798	$ 29.14	$ 28.22	$ 29.16	$ 29.34	$ 13	80,010,000	18.27	$ 2,265,883,200	0.18 %	$0.052000	$ 1.55	
optimum	aan	-2.88%	28.32 ( 4:15 pm edt)	28.81	-0.84	292,798	29.14	28.22	29.16	29.34	16.16	80.01m	18.4	2.3b	0.18	0.05	1.54	
paidcontent	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
pc-quote	aan	-2.88%	28.32	28.81	-0.84	292,798	29.14	28.22	29.16	29.34	13.00	82,383,178	18.69231	2,333,092,000		0.013		
personal-wealth-biz	aan	-2.88%	28.32	28.81	-0.84	292,798	29.14	28.22	29.16	24.32	16.16		18.96		0.17	0.049	1.538	
predictwallstreet	aan	-2.88%	28.32		-0.84	292,798												
raymond-james	aan	-2.88	28.32	28.81	-0.84	292,798	29.14	28.22	28.32	29.34	16.16		18.27				1.55	
renewable-energy-world	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
screamingmedia	aan	-2.88%	$	open: 28.81	-0.84	1,697	$29.14	$28.22	$29.16	$29.34	$10.38			$2.27b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	-2.88%	last trade: 28.32		change: -0.840								p/e ratio: 18.96					
smartmoney	aan	(-2.88%)	28.32	$28.81	-0.84	292,798	$29.14	$28.22	$29.16	$29.34	$13.00			2,333,100	0.17%	$0.01		
stocknod	aan	-2.881%	28.32 usd	28.81	-0.8400	292,798	29.14	28.22	29.16	29.34	13.00	80,010,195						
stockpickr	aan	-2.88%	$28.32 -0.84 | -2.88%	28.81	-0.84	292.80k	29.14	28.22	29.16	29.34	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	-2.88%	28.32		-0.84													
streetinsider-com	aan	2.88%	28.32	$28.81	-0.84	292,798	$29.14	$28.22	$29.16	$29.34	$16.16		18.39				$1.54	
thecramerreport	aan		28.32	28.81	-0.84	292798	29.14	28.22										
thestree	aan	-2.88%	$28.32	28.81	-0.84	292798	29.14	28.22	29.16	-29.34	13.0	8.0010195e7		2.33069698e9				
tickerspy	aan	-2.88%	$28.32	28.81	-0.84	292,798	29.14	28.22	29.16	29.34	13.00		18.7	2.3b	0.18%	$0.01		
tmx-quotemedia	aan	-2.88%	28.320	28.810	-0.840	292,798	29.140	28.220	29.160	29.340	13.000	80,132,070	18.90	2,269,340,222	0.184	0.013 usd	1.54	
updown	aan	-2.88%	$28.32	$28.81	-$0.84	291,101	$29.14	$28.22	$29.16	$29.34	$16.16	80.01b	18.75	$2.33b			1.56	
wallstreetsurvivor	aan	-2.88%	28.32	28.81	-0.84	291,841	29.14	28.22		29.34	13.00		18.90	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	2.88%	28.32	28.81	0.84	292,798	29.14	28.22	29.16	29.14	16.16		18.41	2.27b	0.20%	0.05	1.54	
ycharts-com	aan	-2.88%	28.32		-0.84					29.29	16.16		18.39	2.27b	0.21%		1.54	
zacks	aan	(-2.88%)	28.32		-0.84	vol.  292,798	29.14	28.22		29.34	13.00							
advfn	flex	-2.88	6.4	6.52	-0.19	4272975	6.53	6.37										
barchart	flex	-2.88%	6.40	6.52	-0.19	3,975,472	6.53	6.37	6.59	8.50	4.86		8.36	$4.86 b			+0.75	
barrons	flex	2.88%	6.40	6.52	-0.19	3.890m	6.53	6.37				790.19 million		$4.95 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	-2.883%	6.400	6.520	-0.190	4,272,975	6.530	6.370		8.50	4.86	757.991mil	8.533	4,851.142mil			0.750	
boston-com	flex	-2.883%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293						
bostonmerchant	flex	-2.883%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293						
business-insider	flex	-2.883%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293						
chron	flex	-2.883%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293						
cio-com	flex	-2.88%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293		5b				
cnn-money	flex	-2.88%	6.40	6.51	-0.19	4,272,975	6.53	6.37	6.59				10.5	$5.2b				
easystockalterts	flex	-2.91%	6.40	6.52	-0.19	3883831	6.53	6.37	6.59	8.50	4.86						0.00	
eresearch-fidelity-com	flex	-2.88%	6.4000	6.5200	-0.1900	3,890,951	6.5300	6.3700	6.5900	8.5000	4.8600	740,000,000	8.79	$4.88b				
finance-abc7-com	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
financial-content	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
finapps-forbes-com	flex	-2.9%	$6.40	6.52	-0.19	3,890,951	6.53	6.37	6.59	8.50	4.86	740 mil	8.5	5 bil	0.0	0.00	0.75	
finviz	flex	-2.88%	6.40			3,890,951			6.59	-24.71%	31.69%	740.00m	8.67	4.88b			0.76	
fool	flex	-2.73%	$6.41	$6.52	-0.18	3,622,274	$6.53	$6.37	$6.59	$8.50	$4.86		8.80	$4.86b				
foxbusiness	flex		$6.40		-0.19	4,272,975			$6.59									
google-finance	flex	(-2.88%)	6.40	6.52	-0.19	3.89m	6.53	6.37		8.50	4.86	757.99m	8.45	4.85b			0.76	
howthemarketworks	flex	-2.883%	6.4	6.52	-0.19	3,883,831	6.53	6.37	6.59									
hpcwire	flex	-2.883%	6.400 usd	6.520	-0.1900	4,265,855	6.530	6.370	6.590	8.500	4.860	812,626,293						
insidestocks	flex	-2.88%	6.40	6.52	-0.19	3577349	6.53	6.37					price earnings ratio: 7.27					
investopedia	flex	-2.88 %	$6.40	6.52	-0.19				6.59									
investorguide	flex	-2.73%	6.41	6.53	-0.18		6.53	6.37		8.50	4.86		8.79	4.859b			0.75	
marketintellisearch	flex	-2.28 %	$6.44	$6.52	-0.15	3854.40k	$6.53	$6.37	$6.59			740.00m	8.67	4.88b	0.0 %		0.76	
marketwatch	flex	-2.88%	$6.43	open: 6.52	-0.19	775,948	$6.53	$6.37	$6.59	$8.50	$4.86		8.06	$4.95b			0.79	
minyanville	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
msn-money	flex	-2.88%	6.40	6.52	-0.19	3.89 mil	6.53	6.37	6.59	8.50	4.86	740.00 mil	8.53	4.88 bil			0.76	
nasdaq-com	flex	2.88%	$ 6.40	$ 6.52	0.19	3,890,951	$ 6.53	$ 6.37	$ 6.59	$ 8.50	$ 4.86	758,009,000	8.53	$ 4,851,257,600			$ 0.75	
optimum	flex	-2.73%	6.41 ( 3:59 pm edt)	6.52	-0.18	3,697,715	6.53	6.37	6.59	8.50	4.86	812.63m		5.2b				
paidcontent	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
pc-quote	flex	-2.88%	6.4	6.52	-0.19	4,272,975	6.53	6.37	6.59	8.50	4.86	761,968,750	8.78667	4,876,600,000				
personal-wealth-biz	flex	-2.88%	6.40	6.53	-0.19	4,272,975	6.52	6.37	6.59	8.50	4.86		8.79			0.00	0.75	
predictwallstreet	flex	-2.88%	6.40		-0.19	3,890,951												
raymond-james	flex	-2.88	6.40	6.52	-0.19	3,890,951	6.53	6.37	6.40	8.50	4.86		8.31				0.77	
renewable-energy-world	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
screamingmedia	flex	-2.88%	$	open: 6.52	-0.19	393,924	$6.53	$6.37	$6.59	$8.50	$4.86		8.06	$4.95b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	-2.88%	last trade: 6.40		change: -0.190								p/e ratio: 8.79					
smartmoney	flex	(-2.88%)	6.40	$6.52	-0.19	3,890,951	$6.53	$6.37	$6.59	$8.50	$4.86			4,995,200	0.00%	$0.00		
stocknod	flex	-2.883%	6.400 usd	6.520	-0.1900	3,883,831	6.530	6.370	6.590	8.500	4.860	812,626,293						
stockpickr	flex	-2.88%	$6.40 -0.19 | -2.88%	6.52	-0.19	3.89m	6.53	6.37	6.59	8.50	4.86							
stocksmart	flex	%	$7.065	7.81		1,019,879	7.27	7.05										
stocktwits	flex	-2.73%	6.41		-0.18													
streetinsider-com	flex	2.88%	6.40	$6.52	-0.19	3,883,831	$6.53	$6.37	$6.59	$8.50	$4.86						$0.00	
thecramerreport	flex		6.59	6.59	-0.10	4862870	6.66	6.48										
thestree	flex	-2.88%	$6.4	6.52	-0.19	3890451	6.53	6.37	6.59	-8.5	4.86	7.57990826e8		5.070958626e9				
tickerspy	flex	-2.88%	$6.40	6.52	-0.19	3,890,951	6.53	6.37	6.59	8.50	4.86		8.8	4.9b	0.00%	$0.00		
tmx-quotemedia	flex	-2.88%	6.400	6.520	-0.190	4,271,975	6.530	6.370	6.590	8.500	4.860	757,990,826	8.80	4,851,141,286			0.75	
updown	flex	-2.88%	$6.40	$6.52	-$0.19	3,890,451	$6.53	$6.37	$6.59	$8.50	$4.86	757.99b	8.56	$4.99b			0.77	
wallstreetsurvivor	flex	-2.88%	6.40	6.52	-0.19	3,883,831	6.53	6.37		8.50	4.86		8.80	$5b			0.75	
yahoo-finance	flex	2.88%	6.40	6.53	0.19	3,890,951	6.53	6.37	6.59	8.50	4.86		8.53	4.85b			0.75	
ycharts-com	flex	-2.73%	6.41		-0.18					8.50	4.86		8.55	4.87b	0.00%		0.75	
zacks	flex	(-2.88%)	6.40		-0.19	vol.  3,890,951	6.53	6.37		8.50	4.86		8.24	4.88 b	0.00	0.00	.8	
advfn	pg	-0.32	64.72	64.29	-0.21	9115767	64.74	64.26										
barchart	pg	-0.32%	64.72	64.29	-0.21	8,038,206	64.74	64.26	64.93	67.72	57.81		17.00	$181.27 b	3.23%	$2.10	+3.80	
barrons	pg	0.32%	64.72	64.29	-0.21	9.116m	64.74	64.26				3.10 billion		$190.17 billion	3.24%	$0.52		
bloomberg	pg	-0.323%	64.720	64.290	-0.210	9,115,767	64.740	64.260		67.72	59.17	2,791.294mil	16.930	180,513.000mil	3.048	0.525 regular cash	3.820	
boston-com	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
bostonmerchant	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
business-insider	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
chron	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
cio-com	pg	-0.32%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888	17.03	181b	3.2	2.1		
cnn-money	pg	-0.32%today&rsquo;s change	64.72data as of 4:01pm et	64.29	-0.21	9,115,767	64.74	64.26	64.93				17.0	$180.7b	3.24%			
easystockalterts	pg	-0.36%	64.70	64.29	-0.23	8544904	64.74	64.26	64.93	67.72	59.17		17.03				3.80	
eresearch-fidelity-com	pg	-0.32%	64.7200	64.2900	-0.2100	9,115,767	64.7400	64.2600	64.9300	67.7200	59.1700	2,791,294,000	17.09	$181.24b	3.23%	$0.525000		
finance-abc7-com	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
finance-abc7chicago-com	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
financial-content	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
finapps-forbes-com	pg	-0.3%	$64.72	64.29	-0.21	9,116,303	64.74	64.26	64.93	67.72	59.17	2.79 bil	17.0	181 bil	3.2	2.10	3.80	
finviz	pg	-0.35%	64.70			8,541,186			64.93	-4.46%	11.92%	2.79b	17.09	181.24b		2.10	3.80	
fool	pg	-0.54%	$64.58	$64.29	-0.35	7,176,547	$64.70	$64.26	$64.93	$67.72	$59.17		16.90	$180.26b	2.80%	2.10		
foxbusiness	pg		$64.72		-0.21	9,115,767			$64.93									
google-finance	pg	(-0.32%)	64.72	64.29	-0.21	9.12m	64.74	64.26		67.72	59.17	2.80b	17.04	181.27b	3.24	0.52	3.80	
howthemarketworks	pg	-0.323%	64.72	64.29	-0.21	9,114,567	64.74	64.26	64.93									
hpcwire	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
insidestocks	pg	-0.46%	64.63	64.29	-0.30	6844492	64.70	64.26					price earnings ratio: 16.92					
investopedia	pg	-0.43 %	$64.65	64.29	-0.28				64.93									
investorguide	pg	-0.37%	64.69	64.29	-0.24		64.70	64.28		67.72	58.92		17.11	180.6b			3.795	
marketintellisearch	pg	-0.32 %	$64.72	$64.29	-0.21	8977.60k	$64.74	$64.26	$64.93			2791.29m	17.09	181.24b	3.23 %		3.80	
marketwatch	pg	-0.32%	$64.47	open: 64.29	-0.21	20,430	$64.74	$64.26	$64.93	$67.72	$56.57		33.04	$190.17b	3.24%	0.53	1.96	
minyanville	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
msn-money	pg	-0.32%	64.72	64.29	-0.21	9.12 mil	64.74	64.26	64.93	67.72	59.17	2.79 bil	17.03	181.24 bil	3.23%	2.10	3.80	
nasdaq-com	pg	0.32%	$ 64.72		0.21	8,105,246	$ 64.72	$ 64.26	$ 64.93	$ 67.72	$ 59.17	4,007,800,000	17.03	$ 259,384,816,000	3.23 %	$2.100000	$ 3.80	
optimum	pg	-0.43%	64.65 ( 3:55 pm edt)	64.29	-0.28	7,978,700	64.70	64.26	64.93	67.72	59.17	2.79b	17.0	180.5b	3.25	2.10	3.80	
paidcontent	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
pc-quote	pg	-0.32%	64.72	64.29	-0.21	9,136,097	64.74	64.26	64.93	67.72	59.17	2,800,351,051	17.08684	181,238,720,000		0.525		
personal-wealth-biz	pg	-0.32%	64.72	64.29	-0.21	9,109,049	64.74	64.26	64.93	67.72	58.92		17.11		3.04	1.971	3.795	
predictwallstreet	pg	-0.97%	64.30		-0.63	1,669,162												
raymond-james	pg	-0.32	64.72	64.29	-0.21	9,115,667	64.74	64.26	64.72	67.72	59.17		16.26				3.98	
renewable-energy-world	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
screamingmedia	pg	-0.32%	$	open: 64.29	-0.21	20,730	$64.74	$64.26	$64.93	$67.72	$56.57		33.04	$190.17b	3.24%	0.53	1.96	
scroli	pg	-0.32%	pg 64.72	64.29	-0.21	7,701,412	64.74	64.26	64.93	67.72	59.17		17.04				3.80	
simple-stock-quotes	pg	-0.32%	last trade: 64.72		change: -0.210								p/e ratio: 17.11					
smartmoney	pg	(-0.32%)	64.72	$64.29	-0.21	9,115,767	$64.74	$64.26	$64.93	$67.72	$59.17			181,238,700	3.23%	$0.53		
stocknod	pg	-0.3234%	64.72 usd	64.29	-0.2100	9,114,567	64.74	64.26	64.93	67.72	59.17	2,791,293,888						
stockpickr	pg	-0.32%	$64.72 -0.21 | -0.32%	64.32	-0.21	8.12m	64.72	64.26	64.93	67.72	59.17							
stocksmart	pg	%	$66.44	64.08		611,727	66.98	66.35										
stocktwits	pg	-0.37%	64.69		-0.24													
streetinsider-com	pg	0.35%	64.70	$64.29	-0.23	8,544,904	$64.74	$64.26	$64.93	$67.72	$59.17		17.03				$3.80	
thecramerreport	pg		64.93	65.04	-0.02	9227754	65.11	64.53										
thestree	pg	-0.32%	$64.72	64.32	-0.21	9115767	64.74	64.26	64.93	-67.72	59.17	2.791293888e9		1.81294538026e11				
tickerspy	pg	-0.35%	$64.70	64.29	-0.23	8,547,904	64.74	64.26	64.93	67.72	59.17		17.1	181.2b	3.23%	$0.53		
tmx-quotemedia	pg	-0.32%	64.720	64.290	-0.210	9,115,767	64.740	64.260	64.930	67.720	59.170	2,791,293,888	17.00	180,652,540,431	3.234	0.525 usd	3.81	
updown	pg	-0.32%	$64.72	$64.29	-$0.21	9,115,767	$64.74	$64.26	$64.93	$67.72	$59.17	2791.29b	16.32	$181.23b			3.98	
wallstreetsurvivor	pg	-0.32%	64.72	64.29	-0.21	9,114,567	64.74	64.26		67.72	59.17		17.00	$181b	3.20%	1.80 -	4.11	
yahoo-finance	pg	0.32%	64.72	64.29	0.21	9,109,049	64.74	64.26	64.93	67.72	59.17		17.05	180.65b	3.20%	2.10	3.80	
ycharts-com	pg	-0.37%	64.69		-0.24					67.72	59.17		16.93	181.18b	3.21%		3.82	
zacks	pg	(-0.32%)	64.72		-0.21	vol.  9,115,767	64.74	64.26		67.72	59.17		17	181.24 b	3.23	2.10	3.82	
advfn	erie	-0.94	72.97	72.97	-0.69	59743	74.43	72.92										
barchart	erie	-0.94%	72.97	72.97	-0.69	60,894	74.43	72.92	73.66	74.48	44.85		25.85	$3.63 b	2.78%	$2.06	+2.80	
barrons	erie	0.94%	72.97	72.97	-0.69	59,743	74.43	72.92				56.88 million		$3.67 billion	2.82%	$0.52		
bloomberg	erie	-0.937%	72.970	72.970	-0.690	59,743	74.430	72.920		74.48	46.26	49.395mil	22.522	4,076.247mil	2.775	0.515 regular cash	3.240	
boston-com	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
bostonmerchant	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
business-insider	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
chron	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
cio-com	erie	-0.94%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315	25.97	4b	2.8	2.06		
cnn-money	erie	-0.94%	72.97	72.97	-0.69	59,743	74.43	72.92	73.66				26.0	$3.6b	2.82%			
easystockalterts	erie	-0.95%	72.97	72.97	-0.69	59743	74.43	72.92	73.66	74.48	45.58		25.97				2.81	
eresearch-fidelity-com	erie	-0.94%	72.9700	72.9700	-0.6900	59,743	74.4300	72.9200	73.6600	74.4800	46.1500	55,506,000	26.21	$4.09b	2.80%	$0.515000		
finance-abc7-com	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
finance-abc7chicago-com	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
financial-content	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
finapps-forbes-com	erie	-0.9%	$72.97	72.97	-0.69	59,743	74.43	72.92	73.66	74.48	46.15	56 mil		4 bil	2.8	2.06		
finviz	erie	-0.94%	72.97			59,743			73.66	-2.03%	63.10%	55.51m	12.67	4.05b		2.06	5.76	
fool	erie	-0.94%	$72.97	$72.97	-0.69	59,743	$74.43	$72.92	$73.66	$74.48	$46.15		26.20	$3.60b	5.00%	2.06		
foxbusiness	erie		$72.97		-0.69	59,743			$73.66									
google-finance	erie	(-0.94%)	72.97	72.97	-0.69	59,743.00	74.43	72.89		74.48	46.15	49.40m	12.67	3.60b	2.82	0.51	5.76	
howthemarketworks	erie	-0.937%	72.97	72.97	-0.69	56,671	74.43	72.92	73.66									
hpcwire	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
insidestocks	erie	-0.94%	72.97	72.97	-0.69	59743	74.43	72.92										
investopedia	erie	-0.94 %	$72.97	72.97	-0.69				73.66									
investorguide	erie	-0.94%	72.97	72.97	-0.69		74.43	72.92		72.95	43.79		26.23	4.050b			2.808	
marketintellisearch	erie	-0.94 %	$72.97	$72.97	-0.69	59.00k	$74.43	$72.92	$73.66			55.51m	12.79	4.09b	2.8 %		5.76	
marketwatch	erie	-0.94%	$72.97	open: 72.97	-0.69	3,072	$74.43	$72.92	$73.66	$74.48	$46.26		28.49	$3.67b	2.82%	0.52	2.56	
minyanville	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
msn-money	erie	-0.94%	72.97	72.97	-0.69	59,743	74.43	72.92	73.66	74.48	46.15	55.51 mil	25.97	4.09 bil	2.80%	2.06	5.76	
nasdaq-com	erie	0.94%	$ 72.97	$ 72.97	0.69	59,743	$ 74.43	$ 72.92	$ 73.66	$ 74.48	$ 46.15	49,395,000	26.06	$ 3,604,353,150	2.8 %	$2.060000	$ 2.80	
optimum	erie	-0.94%	72.97 ( 4:30 pm edt)	72.97	-0.69	59,743	74.43	72.92	73.66	74.48	45.58	49.40m	26.0	3.6b	2.82	2.06	2.81	
paidcontent	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
pc-quote	erie	-0.94%	72.97	72.97	-0.69	59,743	74.43	72.92	73.66	74.48	46.15	49,862,078	26.21352	3,638,436,000		0.515		
personal-wealth-biz	erie	-0.94%	72.97	72.97	-0.69	59,743	74.43	72.92	73.66	72.95	43.79		26.23		2.70	1.99	2.808	
predictwallstreet	erie	-0.94%	72.97		-0.69	59,743												
raymond-james	erie	-0.94	72.97	72.97	-0.69	59,743	74.43	72.92	72.97	74.48	46.26		25.88				2.82	
renewable-energy-world	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
screamingmedia	erie	-0.94%	$	open: 72.97	-0.69	3,072	$74.43	$72.92	$73.66	$74.48	$46.26		28.49	$3.67b	2.82%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	-0.94%	last trade: 72.97		change: -0.690								p/e ratio: 26.23					
smartmoney	erie	(-0.94%)	72.97	$72.97	-0.69	59,743	$74.43	$72.92	$73.66	$74.48	$46.15			3,638,500	2.80%	$0.52		
stocknod	erie	-0.9367%	72.97 usd	72.97	-0.6900	59,743	74.43	72.92	73.66	74.48	46.15	49,395,315						
stockpickr	erie	-0.94%	$72.97 -0.69 | -0.94%	72.97	-0.69	59.74k	74.43	72.92	73.66	74.48	46.15							
stocksmart	erie	%	$69.99	65.16		3,337	71.5	69.99										
stocktwits	erie	-0.88%	73.01		-0.65													
streetinsider-com	erie	0.94%	72.97	$72.97	-0.69	59,743	$74.43	$72.92	$73.66	$74.48	$45.58		25.97				$2.81	
thecramerreport	erie		72.97	72.97	-0.69	59743	74.43	72.92										
thestree	erie	-0.94%	$72.97	72.97	-0.69	59743	74.43	72.92	73.66	-74.48	46.15	4.9395315e7		3.665132373e9				
tickerspy	erie	-0.94%	$72.97	72.97	-0.69	59,743	74.43	72.92	73.66	74.48	46.15		26.2	3.6b	2.80%	$0.52		
tmx-quotemedia	erie	-0.94%	72.970	72.970	-0.690	59,743	74.430	72.920	73.660	74.480	46.260	49,395,315	26.20	3,604,376,136	2.823	0.515 usd	2.81	
updown	erie	-0.94%	$72.97	$72.97	-$0.69	55,989	$74.43	$72.92	$73.66	$74.48	$46.26	49.39b	23.33	$3.63b			3.16	
wallstreetsurvivor	erie	-0.94%	72.97	72.97	-0.69	56,671	74.43	72.92		74.48	48.49		26.20	$4b	2.80%	1.44 -	2.85	
yahoo-finance	erie	0.94%	72.97	72.97	0.69	59,743	74.43	72.92	73.66	74.48	46.26		25.99	4.05b	2.80%	2.06	2.81	
ycharts-com	erie	-0.98%	73.01		-0.73					74.46	46.26		25.98	3.63b	2.83%		2.81	
zacks	erie	(-0.94%)	72.97		-0.69	vol.  59,743	74.43	72.92		74.48	45.58		25.67	3.64 b	2.80	2.06	2.87	
advfn	tyl	-1.30	26.66	26.74	-0.35	112194	26.95	26.59										
barchart	tyl	-1.30%	26.66	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.19		36.97	$852.85 m			+0.74	
barrons	tyl	1.30%	26.66	26.74	-0.35	108,820	26.95	26.59				35.53 million		$876.64 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	-1.296%	26.660	26.740	-0.350	112,194	26.950	26.590		27.56	15.19	32.041mil	36.027	854.213mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
bostonmerchant	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
business-insider	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
chron	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
cio-com	tyl	-1.30%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000	36.03	854m				
cnn-money	tyl	-1.30%	26.66	26.74	-0.35	112,194	26.95	26.59	27.01				36.0	$854.2m				
easystockalterts	tyl	-1.31%	26.66	26.74	-0.35	112194	26.95	26.59	27.01	27.56	15.10		36.03				0.74	
eresearch-fidelity-com	tyl	-1.30%	26.6600	26.7400	-0.3500	112,194	26.9500	26.5900	27.0100	27.5600	15.1075	32,041,000	36.50	$865.43m				
finance-abc7-com	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
finance-abc7chicago-com	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
financial-content	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
finapps-forbes-com	tyl	-1.3%	$26.66	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.10	32 mil	36.0	854 mil	0.0	0.00	0.74	
finviz	tyl	-1.30%	26.66			112,194			27.01	-3.27%	76.44%	32.04m	35.55	854.19m			0.75	
fool	tyl	-1.30%	$26.66	$26.74	-0.35	112,194	$26.95	$26.59	$27.01	$27.56	$15.11		36.50	$854.21m				
foxbusiness	tyl		$26.66		-0.35	113,338			$27.01									
google-finance	tyl	(-1.30%)	26.66	26.74	-0.35	112,194.00	26.95	26.59		27.56	15.11	32.04m	35.78	854.21m			0.75	
howthemarketworks	tyl	-1.296%	26.66	26.74	-0.35	108,820	26.95	26.59	27.01									
hpcwire	tyl	-1.296%	26.66 usd	26.74	-0.3500	113,338	26.95	26.59	27.01	27.56	15.11	32,041,000						
insidestocks	tyl	-1.30%	26.66	26.74	-0.35	113300	26.95	26.59					price earnings ratio: 36.03					
investopedia	tyl	-1.30 %	$26.66	26.74	-0.35				27.01									
investorguide	tyl	-1.30%	26.66	26.74	-0.35		26.95	26.59		25.19	15.00		35.87	854.2m			0.753	
marketintellisearch	tyl	-1.3 %	$26.66	$0.00	-0.35	114.60k	$26.95	$26.59	$27.01			32.04m	36.01	0.87b	0.0 %		0.75	
marketwatch	tyl	-1.30%	$26.66	open: 26.74	-0.35	6,072	$26.95	$26.59	$27.01	$27.56	$15.19		34.70	$876.64m			0.77	
minyanville	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
msn-money	tyl	-1.30%	26.66	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.11	32.04 mil	35.55	865.43 mil			0.75	
nasdaq-com	tyl	1.3%	$ 26.66		0.35	112,194	$ 26.95	$ 26.59	$ 27.01	$ 27.56	$ 15.1075	32,041,000	36.03	$ 854,213,060			$ 0.74	
optimum	tyl	-1.30%	26.66 ( 4:15 pm edt)	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.10	32.04m	36.0	854.2m			0.74	
paidcontent	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
pc-quote	tyl	-1.30%	26.66	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.11	32,461,643	36.01333	865,427,000				
personal-wealth-biz	tyl	-1.30%	26.66	26.74	-0.35	113,338	26.95	26.59	27.01	25.19	15.00		35.87			0.00	0.753	
predictwallstreet	tyl	-1.30%	26.66		-0.35	112,194												
raymond-james	tyl	-1.30	26.66	26.74	-0.35	112,194	26.95	26.59	26.66	27.56	15.19		34.18				0.78	
renewable-energy-world	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
screamingmedia	tyl	-1.30%	$	open: 26.74	-0.35	4,928	$26.95	$26.59	$27.01	$27.56	$15.19		34.70	$876.64m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	-1.30%	last trade: 26.66		change: -0.350								p/e ratio: 35.87					
smartmoney	tyl	(-1.30%)	26.66	$26.74	-0.35	112,194	$26.95	$26.59	$27.01	$27.56	$15.11			865,400	0.00%	$0.00		
stocknod	tyl	-1.296%	26.66 usd	26.74	-0.3500	112,194	26.95	26.59	27.01	27.56	15.11	32,041,000						
stockpickr	tyl	-1.30%	$26.66 -0.35 | -1.30%	26.74	-0.35	112.19k	26.95	26.59	27.01	27.56	15.11							
stocksmart	tyl	%	$25.33	21.2		11,486	25.4	25.25										
stocktwits	tyl	-1.26%	26.67		-0.34													
streetinsider-com	tyl	1.3%	26.66	$26.74	-0.35	112,194	$26.95	$26.59	$27.01	$27.56	$15.10		36.03				$0.74	
thecramerreport	tyl		26.66		-0.35	112194	26.95	26.59										
thestree	tyl	-1.3%	$26.66	26.74	-0.35	112194	26.95	26.59	27.01	-27.56	15.11	3.2041e7		8.7664176e8				
tickerspy	tyl	-1.30%	$26.66	26.74	-0.35	112,194	26.95	26.59	27.01	27.56	15.11		36.0	866.0m	0.00%	$0.00		
tmx-quotemedia	tyl	-1.30%	26.660	26.740	-0.350	113,338	26.950	26.590	27.010	27.560	15.190	32,041,000	36.50	854,213,060			0.74	
updown	tyl	-1.30%	$26.66	$26.74	-$0.35	107,266	$26.95	$26.59	$27.01	$27.56	$15.19	32.04b	34.74	$865m			0.78	
wallstreetsurvivor	tyl	-1.30%	26.66	26.74	-0.35	108,820	26.95	26.59		27.56	16.55		36.50	$865m			0.71	
yahoo-finance	tyl	1.30%	26.66		0.35	112,194	26.95	26.59	27.01	27.56	15.11		35.41	854.21m			0.75	
ycharts-com	tyl	-1.26%	26.67		-0.34					27.56	15.19		35.56	853.17m	0.00%		0.75	
zacks	tyl	(-1.30%)	26.66		-0.35	vol.  112,194	26.95	26.59		27.56	15.10		36.5	865.43 m	0.00	0.00	.74	
advfn	lvs	-4.50	43.94	45.37	-2.07	20588934	45.98	43.68										
barchart	lvs	-4.50%	43.94	45.37	-2.07	20,588,934	45.98	43.68	46.01	55.47	22.62		36.53	$31.92 b			+0.82	
barrons	lvs	4.50%	43.94	45.37	-2.07	20.572m	45.98	43.68				791.76 million		$33.26 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	-4.499%	43.940	45.370	-2.070	20,588,934	45.980	43.680		55.47	22.62	728.978mil	42.660	32,031.310mil			1.030	
boston-com	lvs	-4.499%	43.94 usd	45.37	-2.070	20,588,934	45.98	43.68	46.01	55.47	22.62	728,978,326						
bostonmerchant	lvs	-4.499%	43.94 usd	45.37	-2.070	20,588,934	45.98	43.68	46.01	55.47	22.62	728,978,326						
business-insider	lvs	-4.499%	43.94 usd	45.37	-2.070	20,588,934	45.98	43.68	46.01	55.47	22.62	728,978,326						
chron	lvs	-4.499%	43.94 usd	45.37	-2.070	20,588,934	45.98	43.68	46.01	55.47	22.62	728,978,326						
cio-com	lvs	-4.50%	43.94 usd	45.37	-2.070	20,588,934	45.98	43.68	46.01	55.47	22.62	728,978,326	53.59	32b				
cnn-money	lvs	-4.50%	43.94	45.37	-2.07	20,588,934	45.98	43.68	46.01				53.6	$32.0b				
easystockalterts	lvs	-4.56%	43.94	45.37	-2.07	20588934	45.98	43.68	46.01	55.47	22.26		53.59				0.82	
eresearch-fidelity-com	lvs	-4.50%	43.9400	45.3700	-2.0700	20,588,934	45.9800	43.6800	46.0100	55.4700	22.6200	728,978,000	56.11	$33.54b				
finance-abc7-com	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
finance-abc7chicago-com	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
financial-content	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
finapps-forbes-com	lvs	-4.5%	$43.94	45.37	-2.07	20,587,814	45.98	43.68	46.01	55.47	22.62	729 mil	53.6	32 bil	0.0	0.00	0.82	
finviz	lvs	-4.50%	43.94			20,582,644			46.01	-20.79%	94.25%	728.98m	58.59	32.03b			0.75	
fool	lvs	-4.50%	$43.94	$45.37	-2.07	20,584,274	$45.98	$43.68	$46.01	$55.47	$22.62		56.10	$32.03b				
foxbusiness	lvs		$43.94		-2.07	20,596,561			$46.01									
google-finance	lvs	(-4.50%)	43.94	45.37	-2.07	20.59m	45.98	43.68		55.47	22.62	728.98m	58.96	32.03b			0.75	
howthemarketworks	lvs	-4.499%	43.94	45.37	-2.07	20,571,854	45.98	43.68	46.01									
hpcwire	lvs	-4.499%	43.94 usd	45.37	-2.070	20,591,831	45.98	43.68	46.01	55.47	22.62	728,978,326						
insidestocks	lvs	-4.50%	43.94	45.37	-2.07	20594201	45.98	43.68					price earnings ratio: 33.80					
investopedia	lvs	-4.50 %	$43.94	45.37	-2.07				46.01									
investorguide	lvs	-4.50%	43.94	45.37	-2.07		45.86	43.85		55.47	20.73		58.09	31.786b			0.792	
marketintellisearch	lvs	-4.5 %	$43.94	$0.00	-2.07	20341.20k	$45.98	$43.68	$46.01			728.98m	58.59	32.03b	0.0 %		0.75	
marketwatch	lvs	-4.50%	$44.06	open: 45.37	-2.07	24,089	$45.98	$43.68	$46.01	$55.47	$22.62		53.64	$33.26b			0.82	
minyanville	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
msn-money	lvs	-4.50%	43.94	45.37	-2.07	20.59 mil	45.98	43.68	46.01	55.47	22.62	728.98 mil	52.94	33.54 bil			0.75	
nasdaq-com	lvs	4.5%	$ 43.94		2.07	20,587,814	$ 45.98	$ 43.68	$ 46.01	$ 55.47	$ 22.62	728,978,000	53.59	$ 32,031,293,320			$ 0.82	
optimum	lvs	-4.50%	43.94 ( 4:15 pm edt)	45.37	-2.07	20,587,814	45.98	43.68	46.01	55.47	22.26	728.98m	53.6	32.0b			0.82	
paidcontent	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
pc-quote	lvs	-4.50%	43.94	45.37	-2.07	20,588,934	45.98	43.68	46.01	55.47	22.62	763,319,914	55.43373	33,540,277,000				
personal-wealth-biz	lvs	-4.50%	43.94	45.37	-2.07	20,596,560	45.98	43.68	46.01	55.47	20.73		58.09			0.00	0.792	
predictwallstreet	lvs	-4.50%	43.94		-2.07	20,567,506												
raymond-james	lvs	-4.50	43.94	45.37	-2.07	20,587,814	45.98	43.68	43.94	55.47	22.62		45.77				0.96	
renewable-energy-world	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
screamingmedia	lvs	-4.50%	$	open: 45.37	-2.07	20,252	$45.98	$43.68	$46.01	$55.47	$22.62		53.64	$33.26b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	-4.50%	last trade: 43.94		change: -2.070								p/e ratio: 58.09					
smartmoney	lvs	(-4.50%)	43.94	$45.37	-2.07	20,587,814	$45.98	$43.68	$46.01	$55.47	$22.62			33,540,300	0.00%	$0.00		
stocknod	lvs	-4.499%	43.94 usd	45.37	-2.070	20,587,814	45.98	43.68	46.01	55.47	22.62	728,978,326						
stockpickr	lvs	-4.50%	$43.94 -2.07 | -4.50%	45.37	-2.07	20.58m	45.98	43.68	46.01	55.47	22.62							
stocksmart	lvs	%	$41.985	44.3		1,228,074	43.22	41.37										
stocktwits	lvs	-4.52%	43.93		-2.08													
streetinsider-com	lvs	4.5%	43.94	$45.37	-2.07	20,588,534	$45.98	$43.68	$46.01	$55.47	$22.26		53.59				$0.82	
thecramerreport	lvs		46.01	44.31	+0.71	16653682	46.08	44.30										
thestree	lvs	-4.5%	$43.94	45.37	-2.07	20575844	45.98	43.68	46.01	-55.47	22.62	7.28978326e8		3.3022718168e10				
tickerspy	lvs	-4.50%	$43.94	45.37	-2.07	20,588,534	45.98	43.68	46.01	55.47	22.62		55.4	33.5b	0.00%	$0.00		
tmx-quotemedia	lvs	-4.50%	43.940	45.370	-2.070	20,596,561	45.980	43.680	46.010	55.470	22.620	728,978,326	56.10	32,031,307,644			0.82	
updown	lvs	-4.50%	$43.94	$45.37	-$2.07	20,565,564	$45.98	$43.68	$46.01	$55.47	$22.62	728.97b	47.31	$33.54b			0.97	
wallstreetsurvivor	lvs	-4.50%	43.94	45.37	-2.07	20,571,854	45.98	43.68		55.47	26.77		56.10	$34b			0.51	
yahoo-finance	lvs	4.50%	43.94	45.37	2.07	20,587,814	45.98	43.68	46.01	55.47	22.62		55.48	31.79b			0.79	
ycharts-com	lvs	-4.52%	43.93		-2.08					55.47	22.62		52.93	31.91b	0.00%		0.83	
zacks	lvs	(-4.50%)	43.94		-2.07	vol.  20,587,814	45.98	43.68		55.47	22.26		37.1	33.54 b	0.00	0.00	1.24	
advfn	pl	-3.66	22.36	22.8	-0.85	308468	22.87	22.31										
barchart	pl	-3.66%	22.36	22.80	-0.85	308,468	22.87	22.31	23.21	28.60	17.51		8.82	$1.92 b	2.72%	$0.64	+2.94	
barrons	pl	3.66%	22.36	22.80	-0.85	299,585	22.87	22.31				87.68 million		$2.02 billion	2.86%	$0.16		
bloomberg	pl	-3.662%	22.360	22.800	-0.850	308,468	22.870	22.310		29.54	18.18	85.706mil	8.375	1,916.379mil	2.586	0.160 regular cash	2.670	
boston-com	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
bostonmerchant	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
business-insider	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
chron	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
cio-com	pl	-3.66%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659	7.605	2b	2.8	0.64		
cnn-money	pl	-3.66%	22.36	22.80	-0.85	299,585	22.87	22.31	23.21				7.6	$1.9b	2.86%			
easystockalterts	pl	-3.73%	22.36	22.80	-0.85	308468	22.87	22.31	23.21	29.54	18.18		7.61				2.94	
eresearch-fidelity-com	pl	-3.66%	22.3600	22.8000	-0.8500	308,468	22.8700	22.3100	23.2100	29.5400	18.1800	85,706,000	7.89	$1.99b	2.76%	$0.160000		
finance-abc7-com	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
financial-content	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
finapps-forbes-com	pl	-3.7%	$22.36	22.80	-0.85	308,468	22.87	22.31	23.21	29.54	18.18	86 mil	7.6	2 bil	2.9	0.64	2.94	
finviz	pl	-3.66%	22.36			308,468			23.21	-23.45%	25.11%	93.71m	7.61	2.10b		0.64	2.94	
fool	pl	-3.66%	$22.36	$22.80	-0.85	299,585	$22.87	$22.31	$23.21	$29.54	$18.18		7.90	$1.92b	2.70%	0.64		
foxbusiness	pl		$22.36		-0.85	308,468			$23.21									
google-finance	pl	(-3.66%)	22.36	22.80	-0.85	308,468.00	22.87	22.31		29.54	18.18	85.71m	7.61	1.92b	2.86	0.16	2.94	
howthemarketworks	pl	-3.662%	22.36	22.8	-0.85	299,585	22.87	22.31	23.21									
hpcwire	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
insidestocks	pl	-3.66%	22.36	22.80	-0.85	299585	22.87	22.31					price earnings ratio: 8.37					
investopedia	pl	-3.66 %	$22.36	22.80	-0.85				23.21									
investorguide	pl	-3.66%	22.36	22.80	-0.85		22.81	22.38		29.54	18.18		7.89	1.916b			2.94	
marketintellisearch	pl	-3.66 %	$22.36	$22.80	-0.85	283.40k	$22.87	$22.31	$23.21			93.71m	7.89	2.18b	2.76 %		2.94	
marketwatch	pl	-3.66%	$22.36	open: 22.80	-0.85	8,883	$22.87	$22.31	$23.21	$29.54	$18.18		7.61	$2.02b	2.86%	0.16	2.94	
minyanville	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
msn-money	pl	-3.66%	22.36	22.80	-0.85	308,468	22.87	22.31	23.21	29.54	18.18	93.71 mil	7.61	2.19 bil	2.76%	0.64	2.94	
nasdaq-com	pl	3.66%	$ 22.36		0.85	308,468	$ 22.87	$ 22.31	$ 23.21	$ 29.54	$ 18.18	85,706,000	7.61	$ 1,916,386,160	2.76 %	$0.640000	$ 2.94	
optimum	pl	-3.66%	22.36 ( 4:15 pm edt)	22.80	-0.85	308,468	22.87	22.31	23.21	29.54	18.18	85.71m	7.6	1.9b	2.86	0.64	2.94	
paidcontent	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
pc-quote	pl	-3.66%	22.36	22.8	-0.85	308,468	22.87	22.31	23.21	29.54	18.18	88,964,056	7.89456	1,989,236,000		0.16		
personal-wealth-biz	pl	-3.66%	22.36	22.80	-0.85	308,468	22.87	22.31	23.21	29.54	18.18		7.89		2.50	0.58	2.94	
predictwallstreet	pl	-3.66%	22.36		-0.85	308,468												
raymond-james	pl	-3.66	22.36	22.80	-0.85	308,468	22.87	22.31	22.36	29.54	18.18		7.50				2.98	
renewable-energy-world	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
screamingmedia	pl	-3.66%	$	open: 22.80	-0.85	8,883	$22.87	$22.31	$23.21	$29.54	$18.18		7.61	$2.02b	2.86%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	-3.66%	last trade: 22.36		change: -0.850								p/e ratio: 7.89					
smartmoney	pl	(-3.66%)	22.36	$22.80	-0.85	308,468	$22.87	$22.31	$23.21	$29.54	$18.18			1,989,200	2.76%	$0.16		
stocknod	pl	-3.662%	22.36 usd	22.80	-0.8500	308,468	22.87	22.31	23.21	29.54	18.18	85,705,659						
stockpickr	pl	-3.66%	$22.36 -0.85 | -3.66%	22.80	-0.85	308.47k	22.87	22.31	23.21	29.54	18.18							
stocksmart	pl	%	$23.55	26.83		55,456	23.96	23.51										
stocktwits	pl	-3.71%	22.35		-0.86													
streetinsider-com	pl	3.66%	22.36	$22.80	-0.85	308,468	$22.87	$22.31	$23.21	$29.54	$18.18		7.61				$2.94	
thecramerreport	pl		22.36	22.80	-0.85	308468	22.87	22.31										
thestree	pl	-3.66%	$22.36	22.8	-0.85	308468	22.87	22.31	23.21	-29.54	18.18	8.5705659e7		2.017511213e9				
tickerspy	pl	-3.66%	$22.36	22.80	-0.85	308,468	22.87	22.31	23.21	29.54	18.18		7.9	1.9b	2.76%	$0.16		
tmx-quotemedia	pl	-3.66%	22.360	22.800	-0.850	308,468	22.870	22.310	23.210	29.540	18.180	85,705,659	7.90	1,916,378,535	2.757	0.160 usd	2.94	
updown	pl	-3.66%	$22.36	$22.80	-$0.85	299,585	$22.87	$22.31	$23.21	$29.54	$18.18	85.70b	7.79	$1.98b			2.98	
wallstreetsurvivor	pl	-3.66%	22.36	22.80	-0.85	299,585	22.87	22.31		29.54	18.18		7.90	$2b	2.80%	0.54 -	2.97	
yahoo-finance	pl	3.66%	22.36	22.80	0.85	308,468	22.87	22.31	23.21	29.54	18.18		7.61	1.92b	2.80%	0.64	2.94	
ycharts-com	pl	-3.71%	22.35		-0.86					29.54	18.18		7.60	1.91b	2.80%		2.94	
zacks	pl	(-3.66%)	22.36		-0.85	vol.  308,468	22.87	22.31		29.54	18.18		8.69	1.99 b	2.76	0.64	2.67	
advfn	nyny	-6.96	1.07	1.17	-0.08	122913	1.18	1.07										
barchart	nyny	-6.96%	1.07	1.18	-0.08	122,323	1.18	1.07	1.15	1.56	0.45		0.00	$74.45 m			-0.25	
barrons	nyny	6.96%	1.07	1.17	-0.08	122,913	1.18	1.07				69.42 million		$103.24 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-6.957%	1.070	1.170	-0.080	122,913	1.180	1.070		1.56	0.45	69.705mil		74.585mil			-0.100	
boston-com	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
bostonmerchant	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
business-insider	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
chron	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
cio-com	nyny	-6.96%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483		75m				
cnn-money	nyny	-6.96%today&rsquo;s change	1.07data as of 3:59pm et	1.17	-0.08	122,913	1.18	1.07	1.15				nm	$74.6m				
easystockalterts	nyny	-6.84%	1.07	1.17	-0.08	122913	1.18	1.07	1.15	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	-6.96%	1.0700	1.1700	-0.0800	122,913	1.1800	1.0700	1.1500	1.5600	0.4500	69,705,000	nm	$80.16m				
finance-abc7-com	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
financial-content	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
finapps-forbes-com	nyny	-7.0%	$1.07	1.17	-0.08	122,913	1.18	1.07	1.15	1.56	0.45	70 mil		75 mil	0.0	0.00		
finviz	nyny	-6.96%	1.07			122,913			1.15	-31.41%	137.78%	69.71m		80.17m			-0.25	
fool	nyny	-6.96%	$1.07	$1.17	-0.08	122,498	$1.18	$1.07	$1.15	$1.56	$0.45		0.00	$74.58m				
foxbusiness	nyny		$1.07		-0.08	122,913			$1.15									
google-finance	nyny	(-6.09%)	1.08	1.17	-0.07	122,913.00	1.18	1.07		1.56	0.45	69.71m		75.28m			-0.25	
howthemarketworks	nyny	-6.957%	1.07	1.17	-0.08	122,913	1.18	1.07	1.15									
hpcwire	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
insidestocks	nyny	-6.96%	1.07	1.18	-0.08	122913	1.18	1.07										
investopedia	nyny	-6.96 %	$1.07	1.17	-0.08				1.15									
investorguide	nyny	-6.96%	1.07	1.14	-0.08		1.18	1.11		2.08	0.52			74.6m			-0.251	
marketintellisearch	nyny	-6.96 %	$1.07	$1.14	-0.08	121.50k	$1.18	$1.07	$1.15			69.71m	0.00	0.08b	0.0 %		-0.25	
marketwatch	nyny	-6.96%	$1.08	open: 1.17	-0.08	10,300	$1.18	$1.07	$1.15	$1.56	$0.45			$103.25m				
minyanville	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
msn-money	nyny	-6.96%	1.07	1.17	-0.08	122,913	1.18	1.07	1.15	1.56	0.45	69.71 mil	-4.28	80.16 mil			-0.25	
nasdaq-com	nyny	6.96%	$ 1.07	$ 1.17	0.08	122,913	$ 1.18	$ 1.07	$ 1.15	$ 1.56	$ 0.45	89,592,000		$ 95,863,440			$ -0.25	
optimum	nyny	-6.96%	1.07 ( 3:59 pm edt)	1.17	-0.08	122,913	1.18	1.07	1.15	1.75	0.45	69.71m		74.6m			-0.25	
paidcontent	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
pc-quote	nyny	-6.96%	1.07	1.17	-0.08	122,913	1.18	1.07	1.15	1.56	0.45	96,290,467	-4.6	103,031,000				
personal-wealth-biz	nyny	-6.96%	1.07	1.14	-0.08	122,913	1.18	1.07	1.15	2.08	0.52					0.00	-0.251	
predictwallstreet	nyny	-6.96%	1.07		-0.08	122,913												
raymond-james	nyny	-6.96	1.07	1.17	-0.08	122,913	1.18	1.07	1.07	1.56	0.45						-0.25	
renewable-energy-world	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
screamingmedia	nyny	-6.96%	$	open: 1.17	-0.08	10,300	$1.18	$1.07	$1.15	$1.56	$0.45			$103.25m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-6.96%	last trade: 1.07		change: -0.080													
smartmoney	nyny	(-6.96%)	1.07	$1.17	-0.08	122,913	$1.18	$1.07	$1.15	$1.56	$0.45			80,200	0.00%	$0.00		
stocknod	nyny	-6.957%	1.070 usd	1.170	-0.0800	122,913	1.180	1.070	1.150	1.560	0.4500	69,705,483						
stockpickr	nyny	-6.96%	$1.07 -0.08 | -6.96%	1.17	-0.08	122.91k	1.18	1.07	1.15	1.56	0.45							
stocksmart	nyny	%	$.57	1		16,703	.6077	.57										
stocktwits	nyny	-6.09%	1.08		-0.07													
streetinsider-com	nyny	6.96%	1.07	$1.17	-0.08	122,913	$1.18	$1.07	$1.15	$1.75	$0.45						$-0.25	
thecramerreport	nyny		1.07	1.14	-0.08	122913	1.18	1.07										
thestree	nyny	-6.96%	$1.07	1.17	-0.08	122913	1.18	1.07	1.15	-1.56	0.45	6.9705483e7		7.8767196e7				
tickerspy	nyny	-6.96%	$1.07	1.17	-0.08	122,913	1.18	1.07	1.15	1.56	0.45		-4.6	80.1m	0.00%	$0.00		
tmx-quotemedia	nyny	-6.96%	1.070	1.170	-0.080	122,913	1.180	1.070	1.150	1.560	0.450	69,705,483		74,584,867			-0.25	
updown	nyny	-6.96%	$1.07	$1.17	-$0.08	122,913	$1.18	$1.07	$1.15	$1.56	$0.45	69.70b		$80m			-0.25	
wallstreetsurvivor	nyny	-6.96%	1.07	1.17	-0.08	122,913	1.18	1.07		1.56	0.45			$80m			-0.28	
yahoo-finance	nyny	6.96%	1.07	1.14	0.08	122,913	1.18	1.07	1.15	1.56	0.45			74.58m			-0.25	
ycharts-com	nyny	-3.57%	1.08		-0.04					1.56	0.45			75.15m	0.00%		-0.25	
zacks	nyny	(-6.96%)	1.07		-0.08	vol.  122,913	1.18	1.07		1.75	0.45			103.03 m	0.00	0.00	-.2	
advfn	pm	-1.05	68.68	69.62	-0.73	5332719	69.65	68.43										
barchart	pm	-1.05%	68.68	69.62	-0.73	5,332,719	69.65	68.43	69.41	71.09	46.29		17.16	$123.43 b	3.7%	$2.56	+4.08	
barrons	pm	1.05%	68.68	69.62	-0.73	5.216m	69.65	68.43				1.84 billion		$122.96 billion	3.73%	$0.64		
bloomberg	pm	-1.052%	68.680	69.620	-0.730	5,332,719	69.650	68.430		71.75	48.26	1,778.409mil	16.751	122,141.100mil	3.727	0.640 regular cash	4.100	
boston-com	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
bostonmerchant	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
business-insider	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
chron	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
cio-com	pm	-1.05%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015	16.83	122b	3.7	2.56		
cnn-money	pm	-1.05%	68.68	69.62	-0.73	5,324,019	69.65	68.43	69.41				16.8	$122.1b	3.73%			
easystockalterts	pm	-1.05%	68.68	69.62	-0.73	5332719	69.65	68.43	69.41	71.75	47.67		16.83				4.08	
eresearch-fidelity-com	pm	-1.05%	68.6800	69.6200	-0.7300	5,332,719	69.6500	68.4300	69.4100	71.7500	48.2150	1,778,409,000	17.01	$123.44b	3.69%	$0.640000		
finance-abc7-com	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
finance-abc7chicago-com	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
financial-content	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
finapps-forbes-com	pm	-1.0%	$68.68	69.62	-0.73	5,332,719	69.65	68.43	69.41	71.75	48.21	1.78 bil	16.8	122 bil	3.7	2.56	4.08	
finviz	pm	-1.05%	68.68			5,325,319			69.41	-3.39%	48.51%	1.78b	16.79	122.14b		2.56	4.09	
fool	pm	-1.05%	$68.68	$69.62	-0.73	5,216,365	$69.65	$68.43	$69.41	$71.75	$48.22		16.50	$122.14b	4.90%	2.56		
foxbusiness	pm		$68.68		-0.73	5,363,898			$69.41									
google-finance	pm	(-1.05%)	68.68	69.62	-0.73	5.33m	69.65	68.43		71.75	48.22	1.78b	16.81	122.14b	3.73	0.64	4.09	
howthemarketworks	pm	-1.052%	68.68	69.62	-0.73	5,220,005	69.65	68.43	69.41									
hpcwire	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
insidestocks	pm	-1.05%	68.68	69.62	-0.73	5225604	69.65	68.43					price earnings ratio: 17.04					
investopedia	pm	-1.05 %	$68.68	69.62	-0.73				69.41									
investorguide	pm	-1.05%	68.68	69.62	-0.73		69.62	68.51		70.77	42.94		17.01	122.1b			4.081	
marketintellisearch	pm	-1.05 %	$68.68	$69.62	-0.73	5157.70k	$69.65	$68.43	$69.41			1778.41m	16.97	123.44b	3.69 %		4.09	
marketwatch	pm	-1.05%	$68.58	open: 69.62	-0.73	33,054	$69.65	$68.43	$69.41	$71.75	$48.26		16.48	$122.96b	3.73%	0.64	4.17	
minyanville	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
msn-money	pm	-1.05%	68.68	69.62	-0.73	5.33 mil	69.65	68.43	69.41	71.75	48.22	1.78 bil	16.83	123.44 bil	3.69%	2.56	4.09	
nasdaq-com	pm	1.05%	$ 68.68		0.73	5,332,719	$ 69.65	$ 68.43	$ 69.41	$ 71.75	$ 48.215	1,778,409,000	16.83	$ 122,141,130,120	3.69 %	$2.560000	$ 4.08	
optimum	pm	-1.05%	68.68 ( 4:15 pm edt)	69.62	-0.73	5,325,319	69.65	68.43	69.41	71.75	47.66	1.78b	16.8	122.1b	3.73	2.56	4.08	
paidcontent	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
pc-quote	pm	-1.05%	68.68	69.62	-0.73	5,332,719	69.65	68.43	69.41	71.75	48.22	1,797,311,736	17.01225	123,439,370,000		0.64		
personal-wealth-biz	pm	-1.05%	68.68	69.62	-0.73	5,363,898	69.65	68.43	69.41	70.77	42.94		17.01		3.60	2.50	4.081	
predictwallstreet	pm	-1.17%	68.60		-0.81	4,682,196												
raymond-james	pm	-1.05	68.68	69.62	-0.73	5,332,719	69.65	68.43	68.68	71.75	48.26		16.83				4.08	
renewable-energy-world	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
screamingmedia	pm	-1.05%	$	open: 69.62	-0.73	33,054	$69.65	$68.43	$69.41	$71.75	$48.26		16.48	$122.96b	3.73%	0.64	4.17	
scroli	pm	0.00%	pm 0.00	69.62	-0.73	0	0.00	68.43	69.41	71.75	0.00		16.81				4.09	
simple-stock-quotes	pm	-1.05%	last trade: 68.68		change: -0.730								p/e ratio: 17.01					
smartmoney	pm	(-1.05%)	68.68	$69.62	-0.73	5,332,719	$69.65	$68.43	$69.41	$71.75	$48.22			123,439,400	3.69%	$0.64		
stocknod	pm	-1.052%	68.68 usd	69.62	-0.7300	5,332,719	69.65	68.43	69.41	70.77	48.22	1,778,409,015						
stockpickr	pm	-1.05%	$68.68 -0.73 | -1.05%	69.62	-0.73	5.33m	69.65	68.43	69.41	71.75	48.22							
stocksmart	pm	%	$71.08	58.45		407,210	71.75	71.04										
stocktwits	pm	-1.05%	68.68		-0.73													
streetinsider-com	pm	1.05%	68.68	$69.62	-0.73	5,332,719	$69.65	$68.43	$69.41	$71.75	$47.67		16.83				$4.08	
thecramerreport	pm		68.68	69.62	-0.73	5332719	69.65	68.43										
thestree	pm	-1.05%	$68.68	69.62	-0.73	5325319	69.65	68.43	69.41	-71.75	48.22	1.778409015e9		1.22959199297e11				
tickerspy	pm	-1.05%	$68.68	69.62	-0.73	5,332,719	69.65	68.43	69.41	71.75	48.22		17.0	123.7b	3.69%	$0.64		
tmx-quotemedia	pm	-1.05%	68.680	69.620	-0.730	5,363,898	69.650	68.430	69.410	71.750	48.260	1,778,409,015	17.00	122,141,131,150	3.727	0.640 usd	4.08	
updown	pm	-1.05%	$68.68	$69.62	-$0.73	5,216,365	$69.65	$68.43	$69.41	$71.75	$48.26	1778.40b	16.89	$123.43b			4.11	
wallstreetsurvivor	pm	-1.05%	68.68	69.62	-0.73	5,220,005	69.65	68.43		71.75	50.54		17.00	$123b	3.70%	2.44 -	3.92	
yahoo-finance	pm	1.05%	68.68	69.62	0.73	5,332,719	69.65	68.43	69.41	71.75	48.22		16.83	122.14b	3.70%	2.56	4.08	
ycharts-com	pm	-1.05%	68.68		-0.73					71.75	48.26		16.83	123.43b	3.74%		4.08	
zacks	pm	(-1.05%)	68.68		-0.73	vol.  5,332,719	69.65	68.43		71.75	47.67		17.22	123.44 b	3.69	2.56	4.03	
advfn	usph	-5.22	24.14	25.25	-1.33	34419	25.37	23.93										
barchart	usph	-5.22%	24.14	25.25	-1.33	36,217	25.37	23.93	25.47	26.23	15.19		20.14	$284.61 m	1.22%	$0.32	+1.37	
barrons	usph	5.22%	24.14	25.25	-1.33	34,419	25.37	23.93				11.87 million		$308.98 million	1.33%	$0.08		
bloomberg	usph	-5.222%	24.140	25.250	-1.330	34,419	25.370	23.930		26.23	15.30	11.802mil	18.428	284.905mil	0.663	0.080 regular cash	1.310	
boston-com	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
bostonmerchant	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
business-insider	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
chron	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
cio-com	usph	-5.22%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188	17.62	285m	1.3	0.32		
cnn-money	usph	-5.22%today&rsquo;s change	24.14data as of 4:00pm et	25.25	-1.33	34,419	25.37	23.93	25.47				17.6	$284.8m	1.33%			
easystockalterts	usph	-5.27%	24.14	25.25	-1.33	34419	25.37	23.93	25.47	26.23	15.30		17.62				1.37	
eresearch-fidelity-com	usph	-5.22%	24.1400	25.2500	-1.3300	34,419	25.3700	23.9300	25.4700	26.2300	15.3000	11,802,000	18.59	$300.60m	1.26%	$0.080000		
finance-abc7-com	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
finance-abc7chicago-com	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
financial-content	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
finapps-forbes-com	usph	-5.2%	$24.14	25.25	-1.33	34,419	25.37	23.93	25.47	26.23	15.30	12 mil	17.6	285 mil	1.3	0.32	1.37	
finviz	usph	-5.22%	24.14			34,419			25.47	-7.97%	58.92%	11.80m	18.73	300.55m		0.32	1.36	
fool	usph	-5.22%	$24.14	$25.25	-1.33	34,419	$25.37	$23.93	$25.47	$26.23	$15.30		18.60	$284.90m		0.32		
foxbusiness	usph		$24.14		-1.33	34,840			$25.47									
google-finance	usph	(-5.22%)	24.14	25.25	-1.33	34,419.00	25.37	23.93		26.23	15.30	11.80m	17.71	284.90m	1.33	0.08	1.36	
howthemarketworks	usph	-5.222%	24.14	25.25	-1.33	31,018	25.37	23.93	25.47									
hpcwire	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
insidestocks	usph	-5.22%	24.14	25.25	-1.33	32616	25.37	23.93					price earnings ratio: 18.57					
investopedia	usph	-5.22 %	$24.14	25.25	-1.33				25.47									
investorguide	usph	-5.22%	24.14	25.33	-1.33		25.37	23.93		25.79	15.30		18.73	284.9m			1.36	
marketintellisearch	usph	-5.22 %	$24.14	$25.33	-1.33	32.60k	$25.37	$23.93	$25.47			11.80m	18.73	0.30b	1.26 %		1.36	
marketwatch	usph	-5.22%	$24.14	open: 25.25	-1.33	1,003	$25.37	$23.93	$25.47	$26.23	$15.30		17.78	$308.98m	1.33%	0.08	1.36	
minyanville	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
msn-money	usph	-5.22%	24.14	25.25	-1.33	34,419	25.37	23.93	25.47	26.23	15.30	11.80 mil	17.75	300.6 mil	1.26%	0.32	1.36	
nasdaq-com	usph	5.22%	$ 24.14	$ 25.25	1.33	34,419	$ 25.37	$ 23.93	$ 25.47	$ 26.23	$ 15.30	11,802,000	17.62	$ 284,900,280	1.26 %	$0.320000	$ 1.37	
optimum	usph	-5.22%	24.14 ( 4:30 pm edt)	25.25	-1.33	34,419	25.37	23.93	25.47	26.23	15.30	11.80m	17.6	284.9m	1.33	0.32	1.37	
paidcontent	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
pc-quote	usph	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	usph	-5.22%	24.14	25.33	-1.33	34,840	25.37	23.93	25.47	25.79	15.30		18.73		0.63	0.16	1.36	
predictwallstreet	usph	-5.22%	24.14		-1.33	34,419												
raymond-james	usph	-5.22	24.14	25.25	-1.33	34,419	25.37	23.93	24.14	26.23	15.30		17.37				1.39	
renewable-energy-world	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
screamingmedia	usph	-5.22%	$	open: 25.25	-1.33	1,003	$25.37	$23.93	$25.47	$26.23	$15.30		17.78	$308.98m	1.33%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	-5.22%	last trade: 24.14		change: -1.330								p/e ratio: 18.73					
smartmoney	usph	(-5.22%)	24.14	$25.25	-1.33	34,419	$25.37	$23.93	$25.47	$26.23	$15.30			300,600	1.26%	$0.08		
stocknod	usph	-5.222%	24.14 usd	25.25	-1.330	34,419	25.37	23.93	25.47	26.23	15.30	11,802,188						
stockpickr	usph	-5.22%	$24.14 -1.33 | -5.22%	25.25	-1.33	34.42k	25.37	23.93	25.47	26.23	15.30							
stocksmart	usph	%	$24.025	19.7		3,837	25.44	24.01										
stocktwits	usph	-5.42%	24.09		-1.38													
streetinsider-com	usph	5.22%	24.14	$25.25	-1.33	34,419	$25.37	$23.93	$25.47	$26.23	$15.30		17.62				$1.37	
thecramerreport	usph		24.14	25.33	-1.33	34419	25.37	23.93										
thestree	usph	-5.22%	$24.14	25.25	-1.33	34419	25.37	23.93	25.47	-26.23	15.3	1.1802188e7		3.08981282e8				
tickerspy	usph	-5.22%	$24.14	25.25	-1.33	34,419	25.37	23.93	25.47	26.23	15.30		18.7	300.4m	1.26%	$0.08		
tmx-quotemedia	usph	-5.22%	24.140	25.250	-1.330	34,840	25.370	23.930	25.470	26.230	15.300	11,802,188	18.60	284,904,818	1.256	0.080 usd	1.37	
updown	usph	-5.22%	$24.14	$25.25	-$1.33	32,827	$25.37	$23.93	$25.47	$26.23	$15.30	11.80b	18.32	$301m			1.39	
wallstreetsurvivor	usph	-5.22%	24.14	25.25	-1.33	31,018	25.37	23.93		26.23	15.30		18.60	$301m	1.30%		1.32	
yahoo-finance	usph	5.22%	24.14	25.33	1.33	34,419	25.37	23.93	25.47	26.23	15.30		17.75	284.90m	1.30%	0.32	1.36	
ycharts-com	usph	-5.49%	24.09		-1.40					26.23	15.30		17.71	284.02m	1.38%		1.36	
zacks	usph	(-5.22%)	24.14		-1.33	vol.  34,419	25.37	23.93		26.23	15.30		19.59	300.60 m	1.26	0.32	1.3	
advfn	adpi	-0.99	12.96	12.93	-0.13	15822	13.05	12.93										
barchart	adpi	-0.99%	12.96	12.99	-0.13	17,299	13.05	12.93	13.09	13.86	10.05		15.24	$199.71 m			+0.74	
barrons	adpi	0.99%	12.96	12.93	-0.13	15,271	13.05	12.93				15.96 million		$202.25 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	-0.993%	12.960	12.930	-0.130	15,822	13.050	12.930		13.86	10.05	15.427mil	17.053	199.938mil			0.760	
boston-com	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329						
bostonmerchant	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329						
business-insider	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329						
chron	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329						
cio-com	adpi	-0.99%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329	17.51	200m				
cnn-money	adpi	-0.99%	12.96	12.93	-0.13	15,271	13.05	12.93	13.09				17.5	$199.9m				
easystockalterts	adpi	-1.01%	12.96	12.93	-0.13	15822	13.05	12.93	13.09	13.86	10.05		17.51				0.74	
eresearch-fidelity-com	adpi	-0.99%	12.9600	12.9300	-0.1300	15,822	13.0500	12.9300	13.0900	13.8600	10.0525	15,427,000	17.69	$201.94m				
finance-abc7-com	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
financial-content	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	-1.0%	$12.96	12.93	-0.13	15,271	13.05	12.93	13.09	13.86	10.05	15 mil	17.5	200 mil	0.0	0.00	0.74	
finviz	adpi	-0.99%	12.96			15,271			13.09	-6.49%	28.96%	15.43m	17.51	199.97m			0.74	
fool	adpi	-0.99%	$12.96	$12.93	-0.13	15,271	$13.05	$12.93	$13.09	$13.86	$10.05		17.70	$199.94m				
foxbusiness	adpi		$12.96		-0.13	15,822			$13.09									
google-finance	adpi	(-0.99%)	12.96	12.93	-0.13	15,271.00	13.05	12.93		13.86	10.05	15.43m	17.48	199.94m			0.74	
howthemarketworks	adpi	-0.993%	12.96	12.93	-0.13	13,998	13.05	12.93	13.09									
hpcwire	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,822	13.05	12.93	13.09	13.86	10.05	15,427,329						
insidestocks	adpi	-0.99%	12.96	12.99	-0.13	15200	13.05	12.93										
investopedia	adpi	-0.99 %	$12.96	12.93	-0.13				13.09									
investorguide	adpi	-0.99%	12.96	12.93	-0.13		13.05	12.93		13.86	10.05		17.71	199.9m			0.739	
marketintellisearch	adpi	-0.99 %	$12.96	$12.93	-0.13	13.80k	$13.05	$12.93	$13.09			15.43m	17.69	0.20b	0.0 %		0.74	
marketwatch	adpi	-0.99%	$12.96	open: 12.93	-0.13	1,824	$13.05	$12.93	$13.09	$13.86	$10.05		17.32	$202.25m			0.75	
minyanville	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
msn-money	adpi	-0.99%	12.96	12.93	-0.13	15,271	13.05	12.93	13.09	13.86	10.05	15.43 mil	17.51	201.94 mil			0.74	
nasdaq-com	adpi	0.99%	$ 12.96	$ 12.93	0.13	15,271	$ 13.05	$ 12.93	$ 13.09	$ 13.86	$ 10.0525	15,427,000	17.51	$ 199,933,920			$ 0.74	
optimum	adpi	-0.99%	12.96 ( 4:30 pm edt)	12.93	-0.13	15,271	13.05	12.93	13.09	13.86	10.05	15.43m	17.5	199.9m			0.74	
paidcontent	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
pc-quote	adpi	-0.99%	12.96	12.93	-0.13	15,822	13.05	12.93	13.09	13.86	10.05	15,581,744	17.68919	201,939,000				
personal-wealth-biz	adpi	-0.99%	12.96	12.93	-0.13	15,822	13.05	12.93	13.09	13.86	10.05		17.71			0.00	0.739	
predictwallstreet	adpi	-0.99%	12.96		-0.13	15,271												
raymond-james	adpi	-0.99	12.96	12.93	-0.13	15,271	13.05	12.93	12.96	13.86	10.05		17.05				0.76	
renewable-energy-world	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
screamingmedia	adpi	-0.99%	$	open: 12.93	-0.13	1,824	$13.05	$12.93	$13.09	$13.86	$10.05		17.32	$202.25m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	-0.99%	last trade: 12.96		change: -0.130								p/e ratio: 17.71					
smartmoney	adpi	(-0.99%)	12.96	$12.93	-0.13	15,271	$13.05	$12.93	$13.09	$13.86	$10.05			202,100	0.00%	$0.00		
stocknod	adpi	-0.9931%	12.96 usd	12.93	-0.1300	15,271	13.05	12.93	13.09	13.86	10.05	15,427,329						
stockpickr	adpi	-0.99%	$12.96 -0.13 | -0.99%	12.93	-0.13	15.27k	13.05	12.93	13.09	13.86	10.05							
stocksmart	adpi	%	$13.11	13.51		18,468	13.28	13.02										
stocktwits	adpi	-1.07%	12.95		-0.14													
streetinsider-com	adpi	0.99%	12.96	$12.93	-0.13	15,271	$13.05	$12.93	$13.09	$13.86	$10.05		17.51				$0.74	
thecramerreport	adpi		12.96	12.93	-0.13	15822	13.05	12.93										
thestree	adpi	-0.99%	$12.96	12.93	-0.13	15271	13.05	12.93	13.09	-13.86	10.05	1.5427329e7		2.02252283e8				
tickerspy	adpi	-0.99%	$12.96	12.93	-0.13	15,271	13.05	12.93	13.09	13.86	10.05		17.7	202.0m	0.00%	$0.00		
tmx-quotemedia	adpi	-0.99%	12.960	12.930	-0.130	15,822	13.050	12.930	13.090	13.860	10.053	15,427,329	17.70	199,938,184			0.74	
updown	adpi	-0.99%	$12.96	$12.93	-$0.13	13,998	$13.05	$12.93	$13.09	$13.86	$10.05	15.42b	17.28	$202m			0.76	
wallstreetsurvivor	adpi	-0.99%	12.96	12.93	-0.13	13,998	13.05	12.93		13.86	10.05		17.70	$202m			0.65	
yahoo-finance	adpi	0.99%	12.96	12.93	0.13	15,271	13.05	12.93	13.09	13.86	10.05		17.54	199.93m			0.74	
ycharts-com	adpi	-1.07%	12.95		-0.14					13.86	10.05		17.50	199.56m	0.00%		0.74	
zacks	adpi	(-0.99%)	12.96		-0.13	vol.  15,271	13.05	12.93		13.86	10.05		15.22	201.94 m	0.00	0.00	.86	
advfn	lm	-5.01	31.66	32.71	-1.67	1868765	32.83	31.62										
barchart	lm	-5.01%	31.66	32.71	-1.67	1,868,765	32.83	31.62	33.33	37.73	24.76		21.39	$4.82 b	0.94%	$0.32	+1.66	
barrons	lm	5.01%	31.66	32.71	-1.67	1.853m	32.83	31.62				155.48 million		$5.09 billion	1.01%	$0.08		
bloomberg	lm	-5.011%	31.660	32.710	-1.670	1,868,765	32.830	31.620		37.82	24.94	148.776mil	17.114	4,710.262mil	0.756	0.080 regular cash	1.850	
boston-com	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
bostonmerchant	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
business-insider	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
chron	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
cio-com	lm	-5.01%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069	19.42	5b	1	0.32		
cnn-money	lm	-5.01%	31.66	32.71	-1.67	1,868,765	32.83	31.62	33.33				19.4	$4.7b	1.01%			
easystockalterts	lm	-5.11%	31.66	32.71	-1.67	1868765	32.83	31.62	33.33	37.72	24.94		19.42				1.63	
eresearch-fidelity-com	lm	-5.01%	31.6600	32.7100	-1.6700	1,868,765	32.8300	31.6200	33.3300	37.8200	24.9400	148,688,000	20.08	$4.96b	0.96%	$0.080000		
finance-abc7-com	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
financial-content	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
finapps-forbes-com	lm	-5.0%	$31.66	32.71	-1.67	1,868,765	32.83	31.62	33.33	37.82	24.94	149 mil	19.1	5 bil	1.0	0.32	1.66	
finviz	lm	-5.01%	31.66			1,868,765			33.33	-16.08%	27.85%	148.69m	19.07	4.71b		0.32	1.66	
fool	lm	-5.01%	$31.66	$32.71	-1.67	1,868,765	$32.83	$31.62	$33.33	$37.82	$24.94		20.40	$4.71b	0.50%	0.32		
foxbusiness	lm		$31.66		-1.67	1,868,765			$33.33									
google-finance	lm	(-5.01%)	31.66	32.71	-1.67	1.87m	32.83	31.62		37.82	24.94	148.78m	19.12	4.71b	1.01	0.08	1.66	
howthemarketworks	lm	-5.011%	31.66	32.71	-1.67	1,853,423	32.83	31.62	33.33									
hpcwire	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
insidestocks	lm	-5.01%	31.66	32.71	-1.67	1853423	32.83	31.62					price earnings ratio: 19.07					
investopedia	lm	-5.01 %	$31.66	32.71	-1.67				33.33									
investorguide	lm	-5.01%	31.66	32.74	-1.67		32.83	31.66		37.82	24.94		20.45	4.710b			1.63	
marketintellisearch	lm	-5.01 %	$31.66	$32.74	-1.67	1773.30k	$32.83	$31.62	$33.33			148.69m	20.08	4.96b	0.96 %		1.66	
marketwatch	lm	-5.01%	$31.66	open: 32.71	-1.67	15,342	$32.83	$31.62	$33.33	$37.82	$24.94		14.65	$5.09b	1.01%	0.08	2.16	
minyanville	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
msn-money	lm	-5.01%	31.66	32.71	-1.67	1.87 mil	32.83	31.62	33.33	37.82	24.94	148.69 mil	19.42	4.96 bil	0.96%	0.32	1.66	
nasdaq-com	lm	5.01%	$ 31.66		1.67	1,868,765	$ 32.83	$ 31.62	$ 33.33	$ 37.82	$ 24.94	148,688,000	19.07	$ 4,707,462,080	0.96 %	$0.320000	$ 1.66	
optimum	lm	-5.01%	31.66 ( 4:15 pm edt)	32.71	-1.67	1,868,765	32.83	31.62	33.33	37.72	24.94	148.69m	19.4	4.7b	0.76	0.24	1.63	
paidcontent	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
pc-quote	lm	-5.01%	31.66	32.71	-1.67	1,868,765	32.83	31.62	33.33	37.82	24.94	156,530,985	20.44785	4,955,771,000		0.08		
personal-wealth-biz	lm	-5.01%	31.66	32.74	-1.67	1,868,765	32.83	31.62	33.33	37.82	24.94		20.45		0.60	0.20	1.63	
predictwallstreet	lm	-5.01%	31.66		-1.67	1,868,765												
raymond-james	lm	-5.01	31.66	32.71	-1.67	1,868,765	32.83	31.62	31.66	37.82	24.94		19.42				1.63	
renewable-energy-world	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
screamingmedia	lm	-5.01%	$	open: 32.71	-1.67	15,342	$32.83	$31.62	$33.33	$37.82	$24.94		14.65	$5.09b	1.01%	0.08	2.16	
scroli	lm	-5.01%	lm 31.66	32.71	-1.67	1,617,113	32.83	31.62	33.33	37.82	24.94		19.12				1.66	
simple-stock-quotes	lm	-5.01%	last trade: 31.66		change: -1.670								p/e ratio: 20.45					
smartmoney	lm	(-5.01%)	31.66	$32.71	-1.67	1,868,765	$32.83	$31.62	$33.33	$37.82	$24.94			4,955,800	0.96%	$0.08		
stocknod	lm	-5.011%	31.66 usd	32.71	-1.670	1,868,765	32.83	31.62	33.33	37.72	24.94	148,688,069						
stockpickr	lm	-5.01%	$31.66 -1.67 | -5.01%	32.71	-1.67	1.87m	32.83	31.62	33.33	37.82	24.94							
stocksmart	lm	%	$32.79	36.13		209,726	33.615	32.75										
stocktwits	lm	-4.93%	31.68		-1.65													
streetinsider-com	lm	5.01%	31.66	$32.71	-1.67	1,868,765	$32.83	$31.62	$33.33	$37.72	$24.94		19.42				$1.63	
thecramerreport	lm		33.33	33.61	-0.89	1633168	33.61	33.13										
thestree	lm	-5.01%	$31.66	32.71	-1.67	1868765	32.83	31.62	33.33	-37.82	24.94	1.48776428e8		5.088105721e9				
tickerspy	lm	-5.01%	$31.66	32.71	-1.67	1,868,765	32.83	31.62	33.33	37.82	24.94		20.4	5.0b	0.96%	$0.08		
tmx-quotemedia	lm	-5.01%	31.660	32.710	-1.670	1,868,765	32.830	31.620	33.330	37.820	24.940	148,776,428	20.40	4,710,261,710	1.011	0.080 usd	1.63	
updown	lm	-5.01%	$31.66	$32.71	-$1.67	1,853,423	$32.83	$31.62	$33.33	$37.82	$24.94	148.77b	20.45	$4.95b			1.63	
wallstreetsurvivor	lm	-5.01%	31.66	32.71	-1.67	1,853,423	32.83	31.62		37.82	24.94		20.40	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	5.01%	31.66	32.74	1.67	1,868,765	32.83	31.62	33.33	37.82	24.94		19.42	4.71b	1.00%	0.32	1.63	
ycharts-com	lm	-4.94%	31.68		-1.65					37.82	24.94		19.44	4.82b	0.95%		1.63	
zacks	lm	(-5.01%)	31.66		-1.67	vol.  1,868,765	32.83	31.62		37.82	24.94		20.83	4.96 b	0.96	0.32	1.6	
advfn	srz	-4.82	9.47	9.71	-0.48	1336770	9.78	9.33										
barchart	srz	-4.82%	9.47	9.71	-0.48	1,336,770	9.78	9.33	9.95	12.44	2.18		0.00	$540.74 m			+1.69	
barrons	srz	4.82%	9.47	9.71	-0.48	1.330m	9.78	9.33				57.44 million		$569.36 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	-4.824%	9.470	9.710	-0.480	1,336,770	9.780	9.330		12.44	2.18	57.395mil	18.212	543.526mil			0.520	
boston-com	srz	-4.824%	9.470 usd	9.710	-0.4800	1,336,770	9.780	9.330	9.950	12.44	2.180	57,394,506						
bostonmerchant	srz	-4.824%	9.470 usd	9.710	-0.4800	1,336,770	9.780	9.330	9.950	12.44	2.180	57,394,506						
business-insider	srz	-4.824%	9.470 usd	9.710	-0.4800	1,336,770	9.780	9.330	9.950	12.44	2.180	57,394,506						
chron	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
cio-com	srz	-4.82%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506	21.04	544m				
cnn-money	srz	-4.82%	9.47	9.71	-0.48	1,334,721	9.78	9.33	9.95				21.0	$543.5m				
easystockalterts	srz	-4.94%	9.47	9.71	-0.48	1334721	9.78	9.33	9.95	12.44	2.18		21.04				0.45	
eresearch-fidelity-com	srz	-4.82%	9.4700	9.7100	-0.4800	1,334,721	9.7800	9.3300	9.9500	12.4400	2.1800	57,395,000	21.63	$571.08m				
finance-abc7-com	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
financial-content	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
finapps-forbes-com	srz	-4.8%	$9.47	9.71	-0.48	1,334,721	9.78	9.33	9.95	12.44	2.18	57 mil		544 mil	0.0	0.00		
finviz	srz	-4.82%	9.47			1,334,721			9.95	-23.87%	334.40%	57.39m	21.52	543.48m			0.44	
fool	srz	-4.82%	$9.47	$9.71	-0.48	1,334,721	$9.78	$9.33	$9.95	$12.44	$2.18		5.90	$543.53m				
foxbusiness	srz		$9.47		-0.48	1,336,770			$9.95									
google-finance	srz	(-4.82%)	9.47	9.71	-0.48	1.33m	9.78	9.33		12.44	2.18	57.39m	21.71	543.53m			0.44	
howthemarketworks	srz	-4.824%	9.47	9.71	-0.48	1,329,891	9.78	9.33	9.95									
hpcwire	srz	-4.824%	9.470 usd	9.710	-0.4800	1,336,770	9.780	9.330	9.950	12.44	2.180	57,394,506						
insidestocks	srz	-4.82%	9.47	9.71	-0.48	1336700	9.78	9.33										
investopedia	srz	-4.82 %	$9.47	9.71	-0.48				9.95									
investorguide	srz	-4.82%	9.47	9.71	-0.48		9.78	9.33		12.44	2.18		5.88	531.8m			1.691	
marketintellisearch	srz	-4.82 %	$9.47	$9.71	-0.48	1304.70k	$9.78	$9.33	$9.95			57.39m	21.52	0.54b	0.0 %		0.44	
marketwatch	srz	-4.82%	$9.47	open: 9.71	-0.48	6,779	$9.78	$9.33	$9.95	$12.44	$2.18		6.65	$569.36m			1.42	
minyanville	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
msn-money	srz	-4.82%	9.47	9.71	-0.48	1.33 mil	9.78	9.33	9.95	12.44	2.18	57.39 mil	21.52	571.08 mil			1.71	
nasdaq-com	srz	4.82%	$ 9.47		0.48	1,334,721	$ 9.78	$ 9.33	$ 9.95	$ 12.44	$ 2.18	57,395,000	5.6	$ 543,530,650			$ 1.69	
optimum	srz	-4.82%	9.47 ( 4:15 pm edt)	9.71	-0.48	1,334,721	9.78	9.33	9.95	12.44	2.18	57.39m	21.0	543.5m			0.45	
paidcontent	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
pc-quote	srz	-4.82%	9.47	9.71	-0.48	1,334,721	9.78	9.33	9.95	12.44	2.18	60,304,150	22.61364	571,080,000				
personal-wealth-biz	srz	-4.82%	9.47	9.71	-0.48	1,336,770	9.78	9.33	9.95	12.44	2.18		5.88			0.00	1.691	
predictwallstreet	srz	-4.82%	9.47		-0.48	1,334,721												
raymond-james	srz	-4.82	9.47	9.71	-0.48	1,334,721	9.78	9.33	9.47	12.44	2.18		19.73				0.48	
renewable-energy-world	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
screamingmedia	srz	-4.82%	$	open: 9.71	-0.48	4,730	$9.78	$9.33	$9.95	$12.44	$2.18		6.65	$569.36m			1.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	-4.82%	last trade: 9.47		change: -0.480								p/e ratio: 5.88					
smartmoney	srz	(-4.82%)	9.47	$9.71	-0.48	1,334,721	$9.78	$9.33	$9.95	$12.44	$2.18			571,100	0.00%	$0.00		
stocknod	srz	-4.824%	9.470 usd	9.710	-0.4800	1,334,721	9.780	9.330	9.950	12.44	2.180	57,394,506						
stockpickr	srz	-4.82%	$9.47 -0.48 | -4.82%	9.71	-0.48	1.33m	9.78	9.33	9.95	12.44	2.18							
stocksmart	srz	%	$9.3	5.42		66,343	9.92	9.2										
stocktwits	srz	-4.72%	9.48		-0.47													
streetinsider-com	srz	4.82%	9.47	$9.71	-0.48	1,334,721	$9.78	$9.33	$9.95	$12.44	$2.18		21.04				$0.45	
thecramerreport	srz		9.47	9.71	-0.48	1334721	9.78	9.33										
thestree	srz	-4.82%	$9.47	9.71	-0.48	1334721	9.78	9.33	9.95	-12.44	2.18	5.7394506e7		5.693535e8				
tickerspy	srz	-4.82%	$9.47	9.71	-0.48	1,334,721	9.78	9.33	9.95	12.44	2.18		22.6	570.9m	0.00%	$0.00		
tmx-quotemedia	srz	-4.82%	9.470	9.710	-0.480	1,336,770	9.780	9.330	9.950	12.440	2.180	57,394,506	5.90	543,525,972			1.68	
updown	srz	-4.82%	$9.47	$9.71	-$0.48	1,329,891	$9.78	$9.33	$9.95	$12.44	$2.18	57.39b	5.71	$571m			1.74	
wallstreetsurvivor	srz	-4.82%	9.47	9.71	-0.48	1,329,891	9.78	9.33		12.44	2.18		5.90	$571m			1.72	
ycharts-com	srz	-4.72%	9.48		-0.47					12.44	2.18		5.61	541.31m	0.00%		1.69	
zacks	srz	(-4.82%)	9.47		-0.48	vol.  1,334,721	9.78	9.33		12.44	2.18			571.08 m	0.00	0.00	-.36	
advfn	srx	0.00	31.12	31.11	0.0	877595	31.17	31.09										
barchart	srx	unch	31.12	31.09	unch	877,595	31.17	31.09	31.12	31.31	18.31		21.48	$1.78 b			+0.87	
barrons	srx	0.00%	31.12	31.11	0.00	757,379	31.17	31.09				57.26 million		$1.86 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx		31.120	31.110		877,595	31.170	31.090		31.31	18.31	45.916mil	21.462	1,783.572mil			1.450	
boston-com	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713						
bostonmerchant	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713						
business-insider	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713						
chron	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713						
cio-com	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713	21.46	1b				
cnn-money	srx	0.00%	31.12	31.11	0.00	875,972	31.17	31.09	31.12				21.5	$1.5b				
easystockalterts	srx	0.00%	31.12	31.11	+0.00	877595	31.17	31.09	31.12	31.31	18.31		21.46				1.45	
eresearch-fidelity-com	srx	0.00%	31.1200	31.1100	0.0000	877,595	31.1700	31.0900	31.1200	31.3100	18.3100	57,618,000	20.34	$1.79b				
finance-abc7-com	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
financial-content	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.0%	$31.12	31.11	0.00	875,972	31.17	31.09	31.12	31.31	18.31	46 mil	35.8	1 bil	0.0	0.00	0.87	
finviz	srx	0.00%	31.12			875,972			31.12	-0.61%	69.96%	57.62m	20.34	1.79b			1.53	
fool	srx	-0.03%	$31.12	$31.11	-0.01	875,972	$31.17	$31.09	$31.12	$31.31	$18.31		35.80	$1.79b				
foxbusiness	srx		$31.12		0.00	877,595			$31.12									
google-finance	srx	(0.00%)	31.12	31.11	0.00	875,972.00	31.17	31.09		31.31	18.31	57.62m	20.29	1.79b			1.53	
howthemarketworks	srx	0%	31.12	31.11	0	757,379	31.17	31.09	31.12									
hpcwire	srx	0.00%	31.12 usd	31.11	+0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,862,713						
insidestocks	srx	unch%	31.12	31.09		877500	31.17	31.09					price earnings ratio: 21.76					
investopedia	srx		$31.12	31.11					31.12									
investorguide	srx	0.00%	31.12	31.11	0.00		31.16	31.09		31.31	18.31		35.32	1.793b			0.881	
marketintellisearch	srx	0.0 %	$31.12	$31.11	0.00	771.90k	$31.17	$31.09	$31.12			57.62m	20.34	1.79b	0.0 %		1.53	
marketwatch	srx	0.00%	$31.12	open: 31.11	0.00	120,660	$31.17	$31.09	$31.12	$31.31	$18.31		49.80	$1.86b			0.62	
minyanville	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
msn-money	srx		31.12	31.11		875,972	31.17	31.09	31.12	31.31	18.31	57.62 mil	86.44	1.79 bil			0.88	
nasdaq-com	srx		$ 31.12			875,972	$ 31.17	$ 31.09	$ 31.12	$ 31.31	$ 18.31	45,916,000	35.77	$ 1,428,905,920			$ 0.87	
optimum	srx	-	31.12 ( 4:15 pm edt)	31.11	-	875,972	31.17	31.09	31.12	31.31	18.31	46.86m	21.5	1.5b			1.45	
paidcontent	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
pc-quote	srx	0.00%	31.12	31.11	0.00	877,595	31.17	31.09	31.12	31.31	18.31	46,863,001	86.44444	1,458,377,000				
personal-wealth-biz	srx	0.00%	31.12	31.11		877,595	31.17	31.09	31.12	31.31	18.31		35.32			0.00	0.881	
predictwallstreet	srx	0.00%	31.12		0.00	875,972												
raymond-james	srx	0.00	31.12	31.11	0.00	875,972	31.17	31.09	31.12	31.31	18.31		20.21				1.54	
renewable-energy-world	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
screamingmedia	srx	0.00%	$	open: 31.11	0.00	120,660	$31.17	$31.09	$31.12	$31.31	$18.31		49.80	$1.86b			0.62	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	0.00%	last trade: 31.12		change: 0.000								p/e ratio: 35.32					
smartmoney	srx	(0.00%)	31.12	$31.11	0.00	877,595	$31.17	$31.09	$31.12	$31.31	$18.31			1,458,400	0.00%	$0.00		
stocknod	srx	0.00%	31.12 usd	31.11	+0.00	875,972	31.17	31.09	31.12	31.31	18.31	46,862,713						
stockpickr	srx	0.00%	$31.12 0.00 | 0.00%	31.11	0.00	875.97k	31.17	31.09	31.12	31.31	18.31							
stocksmart	srx	%	$30.93	20.78		75,623	30.95	30.9										
stocktwits	srx	0.00%	31.12		0.00													
streetinsider-com	srx	-0%	31.12	$31.11		877,595	$31.17	$31.09	$31.12	$31.31	$18.31		21.46				$1.45	
thecramerreport	srx		31.12	31.11	0.00	877595	31.17	31.09										
thestree	srx	0.0%	$31.12	31.11	0.0	875972	31.17	31.09	31.12	-31.31	18.31	5.7618409e7		1.459304883e9				
tickerspy	srx	0.00%	$31.12	31.11	0.00	877,595	31.17	31.09	31.12	31.31	18.31		86.4	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.00%	31.120	31.110	0.00	877,595	31.170	31.090	31.120	31.310	18.310	57,618,409	35.80	1,793,084,888			0.87	
updown	srx	0.00%	$31.12	$31.11	$0.00	756,935	$31.17	$31.09	$31.12	$31.31	$18.31	57.61b	34.78	$1.79b			0.89	
wallstreetsurvivor	srx	0.00%	31.12	31.11	0.00	757,379	31.17	31.09		31.31	18.31		35.80	$1b			0.32	
yahoo-finance	srx	0.00%	31.12	31.11	0.00	877,595	31.17	31.09	31.12	31.31	18.31		35.32	1.79b			0.88	
ycharts-com	srx	+0.00%	31.12		+0.00					31.31	18.31		34.97	1.78b	0.00%		0.89	
zacks	srx		31.12			vol.  875,972	31.17	31.09		31.31	18.31		21.46	1.79 b	0.00	0.00	1.45	
advfn	aria	0.33	12.2	12.0	0.04	3473884	12.48	11.94										
barchart	aria	+0.33%	12.20	12.00	+0.04	3,449,669	12.48	11.94	12.16	12.48	2.71		19.02	$1.60 b			+0.63	
barrons	aria	0.33%	12.20	12.00	+0.04	3.474m	12.48	11.94				114.73 million		$1.58 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	0.329%	12.200	12.000	0.040	3,473,884	12.480	11.940		12.48	2.71	131.994mil	19.365	1,610.326mil			0.630	
boston-com	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
bostonmerchant	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
business-insider	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
chron	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
cio-com	aria	+0.33%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940	21.03	2b				
cnn-money	aria	+0.33%	12.20	12.00	+0.04	3,461,768	12.48	11.94	12.16				21.0	$1.6b				
easystockalterts	aria	0.33%	12.20	12.00	+0.04	3473884	12.48	11.94	12.16	12.18	2.68		21.03				0.58	
eresearch-fidelity-com	aria	0.33%	12.2000	12.0000	0.0400	3,473,884	12.4800	11.9400	12.1600	12.1800	2.7100	131,994,000	19.30	$1.61b				
finance-abc7-com	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
finance-abc7chicago-com	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
financial-content	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
finapps-forbes-com	aria	0.3%	$12.20	12.00	0.04	3,473,884	12.48	11.94	12.16	12.18	2.71	132 mil	19.4	2 bil	0.0	0.00	0.63	
finviz	aria	0.33%	12.20			3,473,884			12.16	0.16%	350.18%	131.99m	18.71	1.60b			0.65	
fool	aria	+0.33%	$12.20	$12.00	0.04	3,473,684	$12.48	$11.94	$12.16	$12.18	$2.71		21.00	$1.61b				
foxbusiness	aria		$12.20		+0.04	3,478,705			$12.16									
google-finance	aria	(0.33%)	12.20	12.00	+0.04	3.47m	12.48	11.94		12.48	2.71	131.99m	18.89	1.61b			0.65	
howthemarketworks	aria	0.329%	12.2	12	0.04	3,460,868	12.48	11.94	12.16									
hpcwire	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
insidestocks	aria	+0.33%	12.20	12.00	+0.04	3400860	12.48	11.94					price earnings ratio: 19.37					
investopedia	aria	+0.33 %	$12.20	12.00	+0.04				12.16									
investorguide	aria	+0.33%	12.20	12.00	+0.04		12.48	11.94		9.58	2.57		20.68	1.610b			0.588	
marketintellisearch	aria	0.33 %	$12.20	$11.99	0.04	3436.50k	$12.48	$11.96	$12.16			131.99m	18.71	1.61b	0.0 %		0.65	
marketwatch	aria	+0.33%	$12.21	open: 12.00	+0.04	14,216	$12.48	$11.94	$12.16	$12.48	$2.71		22.26	$1.58b			0.55	
minyanville	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
msn-money	aria	+0.33%	12.20	12.00	+0.04	3.47 mil	12.48	11.94	12.16	12.18	2.71	131.99 mil	18.48	1.61 bil			0.65	
nasdaq-com	aria	0.33%	$ 12.20	$ 12	0.04	3,473,884	$ 12.48	$ 11.94	$ 12.16	$ 12.18	$ 2.71	131,994,000	19.37	$ 1,610,326,800			$ 0.63	
optimum	aria	+0.33%	12.20 ( 4:00 pm edt)	12.00	+0.04	3,472,784	12.48	11.94	12.16	12.18	2.68	131.99m	21.0	1.6b			0.58	
paidcontent	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
pc-quote	aria	0.33%	12.2	12.0	0.04	3,473,884	12.48	11.94	12.16	12.18	2.71	131,561,230	18.42424	1,605,047,000				
personal-wealth-biz	aria	+0.33%	12.20	11.99		3,478,705	12.48	11.94	12.16	9.58	2.57		20.68			0.00	0.588	
predictwallstreet	aria	+0.33%	12.20		+0.04	3,473,884												
raymond-james	aria	0.33	12.20	12.00	0.04	3,473,884	12.48	11.94	12.20	12.18	2.71		16.94				0.72	
renewable-energy-world	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
screamingmedia	aria	+0.33%	$	open: 12.00	+0.04	14,216	$12.48	$11.94	$12.16	$12.48	$2.71		22.26	$1.58b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+0.33%	last trade: 12.20		change: 0.040								p/e ratio: 20.68					
smartmoney	aria	(0.33%)	12.20	$12.00	0.04	3,473,884	$12.48	$11.94	$12.16	$12.18	$2.71			1,605,000	0.00%	$0.00		
stocknod	aria	+0.3289%	12.20 usd	12.00	+0.0400	3,473,884	12.48	11.94	12.16	12.18	2.710	131,993,940						
stockpickr	aria	0.33%	$12.20 0.04 | 0.33%	12.00	0.04	3.47m	12.48	11.94	12.16	12.18	2.71							
stocksmart	aria	%	$8.255	5.19		369,615	8.72	8.15										
stocktwits	aria	0.41%	12.21		+0.05													
streetinsider-com	aria	0.33%	12.20	$12.00	+0.04	3,473,884	$12.48	$11.94	$12.16	$12.18	$2.68		21.03				$0.58	
thecramerreport	aria		12.20	11.99	+0.04	3473884	12.48	11.94										
thestree	aria	0.33%	$12.2	12.0	0.04	3473884	12.48	11.94	12.16	-12.18	2.71	1.3199394e8		1.581287401e9				
tickerspy	aria	0.33%	$12.20	12.00	+0.04	3,473,884	12.48	11.94	12.16	12.18	2.71		18.4	1.5b	0.00%	$0.00		
tmx-quotemedia	aria	0.33%	12.200	12.000	0.040	3,478,705	12.480	11.940	12.160	12.180	2.710	131,993,940	21.00	1,610,326,068			0.58	
updown	aria	0.33%	$12.20	$12.00	$0.04	3,458,768	$12.48	$11.94	$12.16	$12.18	$2.71	131.99b	20.30	$1.60b			0.60	
wallstreetsurvivor	aria	0.33%	12.20	12.00	0.04	3,460,868	12.48	11.94		12.18	3.07		21.00	$2b			0.74	
yahoo-finance	aria	0.33%	12.20	11.99	0.04	3,473,884	12.48	11.94	12.16	12.48	2.71		20.75	1.61b			0.59	
ycharts-com	aria	+0.33%	12.21		+0.04					12.10	2.71		18.50	1.60b	0.00%		0.66	
zacks	aria	(0.33%)	12.20		0.04	vol.  3,473,884	12.48	11.94		12.48	2.68		19.3	1.61 b	0.00	0.00	.63	
advfn	neog	-2.03	46.83	47.07	-0.97	69300	47.48	46.55										
barchart	neog	-2.03%	46.83	46.93	-0.97	72,457	47.48	46.55	47.80	47.92	24.84		51.50	$1.09 b			+0.72	
barrons	neog	2.03%	46.83	47.07	-0.97	69,300	47.48	46.55				23.09 million		$1.10 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	-2.029%	46.830	47.070	-0.970	69,300	47.480	46.550		47.92	24.84	23.190mil	50.902	1,085.988mil			0.920	
boston-com	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
bostonmerchant	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
business-insider	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
chron	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
cio-com	neog	-2.03%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000	50.90	1b				
cnn-money	neog	-2.03%	46.83	47.07	-0.97	69,300	47.48	46.55	47.80				50.9	$1.1b				
easystockalterts	neog	-2.06%	46.83	47.07	-0.97	69300	47.48	46.55	47.80	47.92	24.84		50.90				0.92	
eresearch-fidelity-com	neog	-2.03%	46.8300	47.0700	-0.9700	69,300	47.4800	46.5500	47.8000	47.9200	24.8400	23,190,000	51.96	$1.11b				
finance-abc7-com	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
finance-abc7chicago-com	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
financial-content	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
finapps-forbes-com	neog	-2.0%	$46.83	47.07	-0.97	69,300	47.48	46.55	47.80	47.92	24.84	23 mil	50.9	1 bil	0.0	0.00	0.92	
finviz	neog	-2.03%	46.83			69,300			47.80	-2.27%	88.53%	23.19m	52.53	1.11b			0.91	
fool	neog	-2.03%	$46.83	$47.07	-0.97	69,300	$47.48	$46.55	$47.80	$47.92	$24.84		52.00	$1.09b				
foxbusiness	neog		$46.83		-0.97	70,328			$47.80									
google-finance	neog	(-2.03%)	46.83	47.07	-0.97	69,300.00	47.48	46.55		47.92	24.84	23.19m	51.36	1.09b			0.91	
howthemarketworks	neog	-2.029%	46.83	47.07	-0.97	66,024	47.48	46.55	47.8									
hpcwire	neog	-2.029%	46.83 usd	47.07	-0.9700	69,500	47.48	46.55	47.80	47.92	24.84	23,190,000						
insidestocks	neog	-2.03%	46.83	46.93	-0.97	69300	47.48	46.55					price earnings ratio: 50.90					
investopedia	neog	-2.03 %	$46.83	47.07	-0.97				47.80									
investorguide	neog	-2.03%	46.83	46.93	-0.97		47.48	46.55		43.65	24.80		52.53	1.086b			0.91	
marketintellisearch	neog	-2.03 %	$46.83	$46.93	-0.97	71.70k	$47.48	$46.55	$47.80			23.19m	52.53	1.11b	0.0 %		0.91	
marketwatch	neog	-2.03%	$47.78	open: 47.07	-0.97	2,776	$47.48	$46.55	$47.80	$47.92	$24.84		176.25	$1.10b			0.27	
minyanville	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
msn-money	neog	-2.03%	46.83	47.07	-0.97	69,300	47.48	46.55	47.80	47.92	24.84	23.19 mil	51.46	1.11 bil			0.91	
nasdaq-com	neog	2.03%	$ 46.83	$ 47.07	0.97	69,300	$ 47.48	$ 46.55	$ 47.80	$ 47.92	$ 24.84	23,190,000	50.9	$ 1,085,987,700			$ 0.92	
optimum	neog	-2.03%	46.83 ( 4:30 pm edt)	47.07	-0.97	69,300	47.48	46.55	47.80	47.92	24.84	23.19m	50.9	1.1b			0.92	
paidcontent	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
pc-quote	neog	-2.03%	46.83	47.07	-0.97	69,300	47.48	46.55	47.8	47.92	24.84	23,670,340	52.52747	1,108,482,000				
personal-wealth-biz	neog	-2.03%	46.83	46.93	-0.97	70,328	47.48	46.55	47.80	43.65	24.80		52.53			0.00	0.91	
predictwallstreet	neog	-2.03%	47.03		-0.97	69,300												
raymond-james	neog	-2.03	46.83	47.07	-0.97	69,300	47.48	46.55	46.83	47.92	24.84		49.82				0.94	
renewable-energy-world	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
screamingmedia	neog	-2.03%	$	open: 47.07	-0.97	2,576	$47.48	$46.55	$47.80	$47.92	$24.84		176.25	$1.10b			0.27	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	-2.03%	last trade: 46.83		change: -0.970								p/e ratio: 52.53					
smartmoney	neog	(-2.03%)	46.83	$47.07	-0.97	69,300	$47.48	$46.55	$47.80	$47.92	$24.84			1,108,500	0.00%	$0.00		
stocknod	neog	-2.029%	46.83 usd	47.07	-0.9700	69,300	47.48	46.55	47.80	47.92	24.84	23,190,000						
stockpickr	neog	-2.03%	$46.83 -0.97 | -2.03%	47.07	-0.97	69.30k	47.48	46.55	47.80	47.92	24.84							
stocksmart	neog	%	$42.95	41.69		24,339	45.49	42.95										
stocktwits	neog	-2.11%	46.79		-1.01													
streetinsider-com	neog	2.03%	46.83	$47.07	-0.97	69,300	$47.48	$46.55	$47.80	$47.92	$24.84		50.90				$0.92	
thecramerreport	neog		46.83	46.93	-0.97	69300	47.48	46.55										
thestree	neog	-2.03%	$46.83	47.07	-0.97	69300	47.48	46.55	47.8	-47.92	24.84	2.319e7		1.0987422e9				
tickerspy	neog	-2.03%	$46.83	47.07	-0.97	66,024	47.48	46.55	47.80	47.92	24.84		52.5	1.1b	0.00%	$0.00		
tmx-quotemedia	neog	-2.03%	46.830	47.070	-0.970	70,328	47.480	46.550	47.800	47.920	24.840	23,190,000	52.00	1,085,987,700			0.92	
updown	neog	-2.03%	$46.83	$47.07	-$0.97	64,617	$47.48	$46.55	$47.80	$47.92	$24.84	23.19b	53.03	$1.10b			0.90	
wallstreetsurvivor	neog	-2.03%	46.83	47.07	-0.97	66,024	47.48	46.55		47.92	27.01		52.00	$1b			0.76	
yahoo-finance	neog	2.03%	46.83	46.93	0.97	69,300	47.48	46.55	47.80	47.92	24.84		51.46	1.09b			0.91	
ycharts-com	neog	-2.03%	46.79		-0.97					47.73	24.84		50.86	1.08b	0.00%		0.92	
zacks	neog	(-2.03%)	46.83		-0.97	vol.  69,300	47.48	46.55		47.92	24.84		51.96	1.11 b	0.00	0.00	.92	
advfn	cers	0.00	2.92	2.88	0.0	193274	2.93	2.87										
barchart	cers	unch	2.92	2.88	unch	201,180	2.93	2.87	2.92	4.01	2.11		0.00	$138.99 m			-0.41	
barrons	cers	0.00%	2.92	2.88	0.00	193,274	2.93	2.87				40.30 million		$140.42 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers		2.920	2.880		193,274	2.930	2.870		4.01	2.11	47.600mil		138.992mil			-0.410	
boston-com	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
bostonmerchant	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
business-insider	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
chron	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
cio-com	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000		139m				
cnn-money	cers	0.00%	2.92	2.88	0.00	193,274	2.93	2.87	2.92				nm	$139.0m				
easystockalterts	cers	0.00%	2.92	2.88	+0.00	193274	2.93	2.87	2.92	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	0.00%	2.9200	2.8800	0.0000	193,274	2.9300	2.8700	2.9200	4.0100	2.1100	47,600,000	nm	$138.99m				
finance-abc7-com	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
financial-content	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
finapps-forbes-com	cers	0.0%	$2.92	2.88	0.00	193,274	2.93	2.87	2.92	4.01	2.11	48 mil		139 mil	0.0	0.00	-0.41	
finviz	cers	0.00%	2.92			193,274			2.92	-27.18%	38.39%	47.60m		138.99m			-0.40	
fool	cers	-0.34%	$2.92	$2.88	-0.01	189,244	$2.93	$2.87	$2.92	$4.01	$2.11		0.00	$138.99m				
foxbusiness	cers		$2.92		0.00	194,973			$2.92									
google-finance	cers	(0.00%)	2.92	2.88	0.00	193,274.00	2.93	2.87		4.01	2.11	47.60m		138.99m			-0.40	
howthemarketworks	cers	0%	2.92	2.88	0	189,244	2.93	2.87	2.92									
hpcwire	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
insidestocks	cers	unch%	2.92	2.88		193274	2.93	2.87										
investopedia	cers		$2.92	2.88					2.92									
investorguide	cers	0.00%	2.92	2.88	0.00		2.93	2.87		4.01	2.11			139.0m			-0.394	
marketintellisearch	cers	0.0 %	$2.92	$2.88	0.00	186.20k	$2.93	$2.88	$2.92			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	0.00%	$2.92	open: 2.88	0.00	4,184	$2.93	$2.87	$2.92	$4.01	$2.11			$140.42m				
minyanville	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
msn-money	cers		2.92	2.88		193,274	2.93	2.87	2.92	4.01	2.11	47.60 mil	-7.49	138.99 mil			-0.40	
nasdaq-com	cers		$ 2.92	$ 2.88		193,274	$ 2.93	$ 2.87	$ 2.92	$ 4.01	$ 2.11	47,600,000		$ 138,992,000			$ -0.41	
optimum	cers	-	2.92 ( 4:30 pm edt)	2.88	-	193,274	2.93	2.87	2.92	4.01	2.11	47.60m		139.0m			-0.40	
paidcontent	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
pc-quote	cers	0.00%	2.92	2.88	0.00	193,274	2.93	2.87	2.92	4.01	2.11	47,600,000	-7.48718	138,992,000				
personal-wealth-biz	cers	0.00%	2.92	2.88		194,973	2.93	2.87	2.92	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	0.00%	2.92		0.00	193,274												
raymond-james	cers	0.00	2.92	2.88	0.00	193,274	2.93	2.87	2.92	4.01	2.11						-0.41	
renewable-energy-world	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
screamingmedia	cers	0.00%	$	open: 2.88	0.00	4,184	$2.93	$2.87	$2.92	$4.01	$2.11			$140.42m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	0.00%	last trade: 2.92		change: 0.000													
smartmoney	cers	(0.00%)	2.92	$2.88	0.00	193,274	$2.93	$2.87	$2.92	$4.01	$2.11			139,000	0.00%	$0.00		
stocknod	cers	0.00%	2.920 usd	2.880	+0.00	193,274	2.930	2.870	2.920	4.010	2.110	47,600,000						
stockpickr	cers	0.00%	$2.92 0.00 | 0.00%	2.88	0.00	193.27k	2.93	2.87	2.92	4.01	2.11							
stocksmart	cers	%	$2.88	2.48		62,539	2.97	2.87										
stocktwits	cers	0.00%	2.92		0.00													
streetinsider-com	cers	-0%	2.92	$2.88		193,274	$2.93	$2.87	$2.92	$4.01	$2.11						$-0.40	
thecramerreport	cers		2.92	2.88	0.00	193274	2.93	2.87										
thestree	cers	0.0%	$2.92	2.88	0.0	193274	2.93	2.87	2.92	-4.01	2.11	4.76e7		1.4042e8				
tickerspy	cers	0.00%	$2.92	2.88	0.00	193,274	2.93	2.87	2.92	4.01	2.11		-7.5	138.9m	0.00%	$0.00		
tmx-quotemedia	cers	0.00%	2.920	2.880	0.00	194,973	2.930	2.870	2.920	4.010	2.110	47,600,000		138,992,000			-0.40	
updown	cers	0.00%	$2.92	$2.88	$0.00	188,944	$2.93	$2.87	$2.92	$4.01	$2.11	47.60b		$139m			-0.39	
wallstreetsurvivor	cers	0.00%	2.92	2.88	0.00	189,244	2.93	2.87		4.01	2.11			$139m			-0.42	
yahoo-finance	cers	0.00%	2.92	2.88	0.00	193,274	2.93	2.87	2.92	4.01	2.11			138.99m			-0.39	
ycharts-com	cers	-0.34%	2.92		-0.01					4.01	2.11			138.99m	0.00%		-0.39	
zacks	cers		2.92			vol.  193,274	2.93	2.87		4.01	2.11			138.99 m	0.00	0.00	-.4	
advfn	sri	-2.02	15.02	15.06	-0.31	138420	15.18	14.95										
barchart	sri	-2.02%	15.02	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.72		27.82	$390.37 m			+0.50	
barrons	sri	2.02%	15.02	15.06	-0.31	136,171	15.18	14.95				24.33 million		$404.68 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	-2.022%	15.020	15.060	-0.310	138,420	15.180	14.950		17.22	7.72	26.450mil	27.815	397.272mil			0.540	
boston-com	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
bostonmerchant	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
business-insider	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
chron	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
cio-com	sri	-2.02%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565	30.04	397m				
cnn-money	sri	-2.02%	15.02	15.01	-0.31	138,420	15.18	14.95	15.33				30.0	$397.3m				
easystockalterts	sri	-2.06%	15.02	15.06	-0.31	138420	15.18	14.95	15.33	17.22	7.57		30.04				0.50	
eresearch-fidelity-com	sri	-2.02%	15.0200	15.0600	-0.3100	138,420	15.1800	14.9500	15.3300	17.2200	7.6500	26,450,000	30.66	$405.48m				
finance-abc7-com	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
finance-abc7chicago-com	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
financial-content	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
finapps-forbes-com	sri	-2.0%	$15.02	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.65	26 mil	30.0	397 mil	0.0	0.00	0.50	
finviz	sri	-2.02%	15.02			138,420			15.33	-12.78%	96.34%	26.45m	30.04	397.28m			0.50	
fool	sri	-2.02%	$15.02	$15.06	-0.31	136,171	$15.18	$14.95	$15.33	$17.22	$7.65		29.60	$397.27m				
foxbusiness	sri		$15.02		-0.31	139,364			$15.33									
google-finance	sri	(-2.02%)	15.02	15.06	-0.31	138,420.00	15.18	14.95		17.22	7.65	26.45m	30.05	397.27m			0.50	
howthemarketworks	sri	-2.022%	15.02	15.06	-0.31	136,171	15.18	14.95	15.33									
hpcwire	sri	-2.022%	15.02 usd	15.06	-0.3100	139,364	15.18	14.95	15.33	17.22	7.650	26,449,565						
insidestocks	sri	-2.02%	15.02	15.06	-0.31	136171	15.18	14.95					price earnings ratio: 30.04					
investopedia	sri	-2.02 %	$15.02	15.06	-0.31				15.33									
investorguide	sri	-1.96%	15.03	15.06	-0.30		15.06	15.01		17.22	7.02		31.94	384.7m			0.48	
marketintellisearch	sri	-2.02 %	$15.02	$15.06	-0.31	135.90k	$15.18	$14.95	$15.33			26.45m	30.66	0.41b	0.0 %		0.50	
marketwatch	sri	-2.02%	$15.02	open: 15.06	-0.31	3,193	$15.18	$14.95	$15.33	$17.22	$7.72		30.15	$404.69m			0.50	
minyanville	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
msn-money	sri	-2.02%	15.02	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.65	26.45 mil	30.65	405.47 mil			0.50	
nasdaq-com	sri	2.02%	$ 15.02		0.31	138,420	$ 15.18	$ 14.95	$ 15.33	$ 17.22	$ 7.65	26,450,000	30.04	$ 397,279,000			$ 0.50	
optimum	sri	-2.02%	15.02 ( 4:15 pm edt)	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.57	26.45m	30.0	397.3m			0.50	
paidcontent	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
pc-quote	sri	-2.02%	15.02	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.65	26,995,905	31.28571	405,479,000				
personal-wealth-biz	sri	-2.02%	15.02	15.06	-0.31	139,364	15.18	14.95	15.33	17.22	7.02		31.94			0.00	0.48	
predictwallstreet	sri	-2.02%	15.02		-0.31	138,420												
raymond-james	sri	-2.02	15.02	15.06	-0.31	138,420	15.18	14.95	15.02	17.22	7.72		30.04				0.50	
renewable-energy-world	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
screamingmedia	sri	-2.02%	$	open: 15.06	-0.31	2,249	$15.18	$14.95	$15.33	$17.22	$7.72		30.15	$404.69m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	-2.02%	last trade: 15.02		change: -0.310								p/e ratio: 31.94					
smartmoney	sri	(-2.02%)	15.02	$15.06	-0.31	138,420	$15.18	$14.95	$15.33	$17.22	$7.65			405,500	0.00%	$0.00		
stocknod	sri	-2.022%	15.02 usd	15.06	-0.3100	138,420	15.18	14.95	15.33	17.22	7.650	26,449,565						
stockpickr	sri	-2.02%	$15.02 -0.31 | -2.02%	15.06	-0.31	138.42k	15.18	14.95	15.33	17.22	7.65							
stocksmart	sri	%	$14.86	16		4,667	15.15	14.86										
stocktwits	sri	-2.02%	15.02		-0.31													
streetinsider-com	sri	2.02%	15.02	$15.06	-0.31	138,420	$15.18	$14.95	$15.33	$17.22	$7.57		30.04				$0.50	
thecramerreport	sri		15.02	15.06	-0.31	138420	15.18	14.95										
thestree	sri	-2.02%	$15.02	15.06	-0.31	138420	15.18	14.95	15.33	-17.22	7.65	2.6449565e7		4.04678345e8				
tickerspy	sri	-2.02%	$15.02	15.06	-0.31	138,420	15.18	14.95	15.33	17.22	7.65		31.3	392.4m	0.00%	$0.00		
tmx-quotemedia	sri	-2.02%	15.020	15.060	-0.310	139,364	15.180	14.950	15.330	17.220	7.720	26,449,565	30.70	397,272,466			0.50	
updown	sri	-2.02%	$15.02	$15.06	-$0.31	136,171	$15.18	$14.95	$15.33	$17.22	$7.72	26.45b	31.19	$405m			0.49	
wallstreetsurvivor	sri	-2.02%	15.02	15.06	-0.31	136,171	15.18	14.95		17.22	7.90		30.70	$405m			0.44	
yahoo-finance	sri	2.02%	15.02	15.06	0.31	138,420	15.18	14.95	15.33	17.22	7.65		31.29	384.47m			0.48	
ycharts-com	sri	-2.02%	15.02		-0.31					17.22	7.72		31.29	390.37m	0.00%		0.48	
zacks	sri	(-2.02%)	15.02		-0.31	vol.  138,420	15.18	14.95		17.22	7.57		27.87	405.48 m	0.00	0.00	.55	
advfn	ma	-2.48	307.46	313.19	-7.83	1061721	313.35	307.0										
barchart	ma	-2.48%	307.46	313.19	-7.83	1,061,721	313.35	307.00	315.29	322.28	190.55		21.44	$40.15 b	0.19%	$0.60	+14.88	
barrons	ma	2.48%	307.46	313.19	-7.83	1.050m	313.35	307.00				131.00 million		$40.59 billion	0.20%	$0.15		
bloomberg	ma	-2.483%	307.460	313.190	-7.830	1,061,721	313.350	307.000		322.28	191.00	120.665mil	20.635	39,233.650mil	0.195	0.150 regular cash	14.900	
boston-com	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
bostonmerchant	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
business-insider	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
chron	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
cio-com	ma	-2.48%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389	20.66	37b	0.2	0.6		
cnn-money	ma	-2.48%	307.46	313.19	-7.83	1,048,925	313.35	307.00	315.29				20.7	$37.1b	0.20%			
easystockalterts	ma	-2.50%	307.46	313.19	-7.83	1061721	313.35	307.00	315.29	322.28	191.00		20.66				14.88	
eresearch-fidelity-com	ma	-2.48%	307.4600	313.1900	-7.8300	1,061,721	313.3500	307.0000	315.2900	322.2770	191.0000	120,665,000	21.19	$38.04b	0.19%	$0.150000		
finance-abc7-com	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
finance-abc7chicago-com	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
financial-content	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
finapps-forbes-com	ma	-2.5%	$307.46	313.19	-7.83	1,061,721	313.35	307.00	315.29	322.27	191.00	121 mil	20.7	37 bil	0.2	0.60	14.88	
finviz	ma	-2.48%	307.46			1,061,721			315.29	-4.60%	61.36%	120.67m	20.68	37.10b		0.60	14.87	
fool	ma	-2.48%	$307.46	$313.19	-7.83	1,061,721	$313.35	$307.00	$315.29	$322.28	$191.00		21.20	$39.12b	0.20%	0.60		
foxbusiness	ma		$307.46		-7.83	1,062,096			$315.29									
google-finance	ma	(-2.48%)	307.46	313.19	-7.83	1.06m	313.35	307.00		322.28	191.00	127.24m	20.67	39.12b	0.20	0.15	14.87	
howthemarketworks	ma	-2.483%	307.46	313.19	-7.83	1,050,125	313.35	307	315.29									
hpcwire	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
insidestocks	ma	-2.48%	307.46	313.19	-7.83	1050825	313.35	307.00					price earnings ratio: 20.66					
investopedia	ma	-2.48 %	$307.46	313.19	-7.83				315.29									
investorguide	ma	-2.48%	307.46	313.19	-7.83		313.35	307.00		286.80	191.00		21.19	39.121b			14.88	
marketintellisearch	ma	-2.48 %	$307.46	$313.19	-7.83	1006.60k	$313.35	$307.00	$315.29			120.67m	21.20	38.05b	0.19 %		14.87	
marketwatch	ma	-2.48%	$307.46	open: 313.19	-7.83	12,896	$313.35	$307.00	$315.29	$322.28	$191.00		129.32	$40.59b	0.20%	0.15	2.38	
minyanville	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
msn-money	ma	-2.48%	307.46	313.19	-7.83	1.06 mil	313.35	307.00	315.29	322.28	191.00	120.67 mil	20.66	38.04 bil	0.19%	0.60	14.87	
nasdaq-com	ma	2.48%	$ 307.46		7.83	1,061,721	$ 313.35	$ 307	$ 315.29	$ 322.2771	$ 191	120,665,000	20.66	$ 37,099,660,900	0.19 %	$0.600000	$ 14.88	
optimum	ma	-2.48%	307.46 ( 4:15 pm edt)	313.19	-7.83	1,061,721	313.35	307.00	315.29	322.28	191.00	120.67m	20.7	37.1b	0.20	0.60	14.88	
paidcontent	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
pc-quote	ma	-2.48%	307.46	313.19	-7.83	1,061,721	313.35	307.0	315.29	322.28	191.00	123,737,950	21.18884	38,044,470,000		0.15		
personal-wealth-biz	ma	-2.48%	307.46	313.19	-7.83	1,062,096	313.35	307.00	315.29	286.80	191.00		21.19		0.19	0.60	14.88	
predictwallstreet	ma	-2.38%	307.78		-7.51	957,163												
raymond-james	ma	-2.48	307.46	313.19	-7.83	1,061,721	313.35	307.00	307.46	322.28	191.00		20.58				14.94	
renewable-energy-world	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
screamingmedia	ma	-2.48%	$	open: 313.19	-7.83	12,896	$313.35	$307.00	$315.29	$322.28	$191.00		129.32	$40.59b	0.20%	0.15	2.38	
scroli	ma	-2.48%	ma 307.46	313.19	-7.83	927,351	313.35	307.00	315.29	322.28	191.00		20.67				14.87	
simple-stock-quotes	ma	-2.48%	last trade: 307.46		change: -7.830								p/e ratio: 21.19					
smartmoney	ma	(-2.48%)	307.46	$313.19	-7.83	1,061,721	$313.35	$307.00	$315.29	$322.28	$191.00			38,044,600	0.19%	$0.15		
stocknod	ma	-2.483%	307.46 usd	313.19	-7.830	1,061,721	313.35	307.00	315.29	322.28	191.00	120,665,389						
stockpickr	ma	-2.48%	$307.46 -7.83 | -2.48%	311.80	-7.83	1.06m	313.35	307.00	315.29	322.28	191.00							
stocksmart	ma	%	$280.95	223.53		108,206	287.1	280.83										
stocktwits	ma	-2.46%	307.52		-7.77													
streetinsider-com	ma	2.48%	307.46	$313.19	-7.83	1,061,721	$313.35	$307.00	$315.29	$322.28	$191.00		20.66				$14.88	
thecramerreport	ma		315.29		0.00	0												
thestree	ma	-2.48%	$307.46	311.8	-7.83	1061721	313.35	307.0	315.29	-322.28	191.0	1.27240394e8		3.8494672399e10				
tickerspy	ma	-2.48%	$307.46	313.19	-7.83	1,061,721	313.35	307.00	315.29	322.28	191.00		21.2	40.5b	0.19%	$0.15		
tmx-quotemedia	ma	-2.48%	307.460	313.190	-7.830	1,062,096	313.350	307.000	315.290	322.277	191.000	120,665,389	21.20	37,099,780,502	0.190	0.150 usd	14.88	
updown	ma	-2.48%	$307.46	$313.19	-$7.83	1,048,825	$313.35	$307.00	$315.29	$322.28	$191.00	127.24b	21.15	$40.11b			14.91	
wallstreetsurvivor	ma	-2.48%	307.46	313.19	-7.83	1,050,125	313.35	307.00		322.28	191.00		21.20	$38b	0.20%	0.60 -	14.05	
yahoo-finance	ma	2.48%	307.46	313.19	7.83	1,061,721	313.35	307.00	315.29	322.28	191.00		20.66	39.12b	0.20%	0.60	14.88	
ycharts-com	ma	-2.46%	307.52		-7.77					321.47	191.00		20.67	40.16b	0.21%		14.88	
zacks	ma	(-2.48%)	307.46		-7.83	vol.  1,061,721	313.35	307.00		322.28	191.00		21.19	40.12 b	0.19	0.60	14.88	
advfn	dwa	-1.86	20.59	20.81	-0.39	1173601	20.81	20.21										
barchart	dwa	-1.86%	20.59	20.81	-0.39	1,173,601	20.81	20.21	20.98	37.74	19.76		11.66	$1.74 b			+1.83	
barrons	dwa	1.86%	20.59	20.81	-0.39	1.174m	20.81	20.21				87.18 million		$1.78 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	-1.859%	20.590	20.810	-0.390	1,173,601	20.810	20.210		37.74	19.76	72.664mil	4.168	1,738.592mil			4.940	
boston-com	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
bostonmerchant	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
business-insider	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
chron	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
cio-com	dwa	-1.86%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193	11.31	1b				
cnn-money	dwa	-1.86%	20.59	20.81	-0.39	1,172,394	20.81	20.21	20.98				11.3	$1.5b				
easystockalterts	dwa	-1.87%	20.59	20.81	-0.39	1173601	20.81	20.21	20.98	37.74	19.76		11.31				1.82	
eresearch-fidelity-com	dwa	-1.86%	20.5900	20.8100	-0.3900	1,173,601	20.8100	20.2100	20.9800	37.7400	19.7600	83,503,000	11.46	$1.75b				
finance-abc7-com	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
finance-abc7chicago-com	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
financial-content	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
finapps-forbes-com	dwa	-1.9%	$20.59	20.81	-0.39	1,173,601	20.81	20.21	20.98	37.74	19.76	73 mil	11.2	1 bil	0.0	0.00	1.83	
finviz	dwa	-1.86%	20.59			1,173,601			20.98	-45.44%	4.20%	83.50m	11.46	1.75b			1.83	
fool	dwa	-1.86%	$20.59	$20.81	-0.39	1,173,601	$20.81	$20.21	$20.98	$37.74	$19.76		11.50	$1.72b				
foxbusiness	dwa		$20.59		-0.39	1,174,201			$20.98									
google-finance	dwa	(-1.86%)	20.59	20.81	-0.39	1.17m	20.81	20.21		37.74	19.76	83.50m	11.23	1.72b			1.83	
howthemarketworks	dwa	-1.859%	20.59	20.81	-0.39	1,172,394	20.81	20.21	20.98									
hpcwire	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,174,201	20.81	20.21	20.98	37.74	19.76	72,664,193						
insidestocks	dwa	-1.86%	20.59	20.81	-0.39	1174201	20.81	20.21					price earnings ratio: 11.25					
investopedia	dwa	-1.86 %	$20.59	20.81	-0.39				20.98									
investorguide	dwa																	
marketintellisearch	dwa	-1.86 %	$20.59	$20.79	-0.39	1155.00k	$20.81	$20.21	$20.98			83.50m	11.46	1.75b	0.0 %		1.83	
marketwatch	dwa	-1.86%	$20.98	open: 20.81	-0.39	10,495	$20.81	$20.21	$20.98	$37.74	$19.76		11.11	$1.78b			1.85	
minyanville	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
msn-money	dwa	-1.86%	20.59	20.81	-0.39	1.17 mil	20.81	20.21	20.98	37.74	19.76	83.50 mil	11.31	1.75 bil			1.83	
nasdaq-com	dwa	1.86%	$ 20.59	$ 20.81	0.39	1,173,601	$ 20.81	$ 20.21	$ 20.98	$ 37.74	$ 19.76	72,664,000	11.25	$ 1,496,151,760			$ 1.83	
optimum	dwa	-1.86%	20.59 ( 4:30 pm edt)	20.81	-0.39	1,173,601	20.81	20.21	20.98	37.74	19.76	72.66m	11.3	1.5b			1.82	
paidcontent	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
pc-quote	dwa	-1.86%	20.59	20.81	-0.39	1,174,201	20.81	20.21	20.98	37.74	19.76	74,040,345	11.52747	1,524,491,000				
personal-wealth-biz	dwa	-1.86%	20.59	20.79	-0.39	1,174,201	20.81	20.21	20.98	37.74	24.38		11.45			0.00	1.832	
predictwallstreet	dwa	-1.86%	20.59		-0.39	1,173,601												
raymond-james	dwa	-1.86	20.59	20.81	-0.39	1,173,601	20.81	20.21	20.59	37.74	19.76		11.07				1.86	
renewable-energy-world	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
screamingmedia	dwa	-1.86%	$	open: 20.81	-0.39	10,195	$20.81	$20.21	$20.98	$37.74	$19.76		11.11	$1.78b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	-1.86%	last trade: 20.59		change: -0.390								p/e ratio: 11.45					
smartmoney	dwa	(-1.86%)	20.59	$20.81	-0.39	1,173,601	$20.81	$20.21	$20.98	$37.74	$19.76			1,524,500	0.00%	$0.00		
stocknod	dwa	-1.859%	20.59 usd	20.81	-0.3900	1,173,601	20.81	20.21	20.98	37.74	19.76	72,664,193						
stockpickr	dwa	-1.86%	$20.59 -0.39 | -1.86%	20.81	-0.39	1.17m	20.81	20.21	20.98	37.74	19.76							
stocksmart	dwa	%	$23.22	29.19		272,642	23.85	23.02										
stocktwits	dwa	-1.83%	20.59		-0.39													
streetinsider-com	dwa	1.86%	20.59	$20.81	-0.39	1,173,601	$20.81	$20.21	$20.98	$37.74	$19.76		11.31				$1.82	
thecramerreport	dwa		20.59	20.79	-0.39	1173601	20.81	20.21										
thestree	dwa	-1.86%	$20.59	20.81	-0.39	1173601	20.81	20.21	20.98	-37.74	19.76	8.3502924e7		1.549927237e9				
tickerspy	dwa	-1.86%	$20.59	20.81	-0.39	1,173,601	20.81	20.21	20.98	37.74	19.76		11.5	1.7b	0.00%	$0.00		
tmx-quotemedia	dwa	-1.86%	20.590	20.810	-0.390	1,174,201	20.810	20.210	20.980	37.740	19.760	83,502,924	11.50	1,719,325,205			1.82	
updown	dwa	-1.86%	$20.59	$20.81	-$0.39	1,164,006	$20.81	$20.21	$20.98	$37.74	$19.76	83.50b	11.24	$1.75b			1.87	
wallstreetsurvivor	dwa	-1.86%	20.59	20.81	-0.39	1,172,394	20.81	20.21		37.74	19.76		11.50	$2b			1.96	
yahoo-finance	dwa	1.86%	20.59	20.79	0.39	1,173,601	20.81	20.21	20.98	37.74	19.76		11.24	1.72b			1.83	
ycharts-com	dwa	-1.84%	20.59		-0.39					37.74	19.76		11.32	1.74b	0.00%		1.82	
zacks	dwa	(-1.86%)	20.59		-0.39	vol.  1,173,601	20.81	20.21		37.74	19.76		11.46	1.75 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	24.57	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	23.05	+0.00	299200	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	24.57	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	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	24.57	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	-1.67 %	$12.40	$12.46	-0.21	44.50k	$12.55	$12.36	$12.61						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	24.57	6,827,481						
msn-money	amph	-2.80%	52.68	53.47	-1.52	765,647	53.71	52.56	54.20	59.11	39.61	176.16 mil	17.68	9.55 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	24.57	6,827,481						
pc-quote	amph	0.00%			0.00	0				0.00	0.00	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	24.57	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	24.57	6,827,481						
stockpickr	amph	-0.06%	$32.47 -0.02 | -0.06%	32.47	-0.02	46.34k	32.50	32.47	32.49	32.80	21.51							
stocksmart	amph	%	$32.47	32.47		17,366	32.49	32.47										
stocktwits	amph	-0.06%	32.47		-0.02													
streetinsider-com	amph	-0%	32.47	$23.05		297,757	$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	-1.87	15.73	15.89	-0.3	224788	15.89	15.58										
barchart	qdel	-1.87%	15.73	15.89	-0.30	224,788	15.89	15.58	16.03	16.30	10.75		55.17	$521.29 m			+0.04	
barrons	qdel	1.87%	15.73	15.89	-0.30	224,788	15.89	15.58				28.58 million		$530.66 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	-1.871%	15.730	15.890	-0.300	224,788	15.890	15.580		16.30	10.75	33.166mil	314.600	521.694mil			0.050	
boston-com	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
bostonmerchant	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
business-insider	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
chron	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
cio-com	qdel	-1.87%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573	393.25	522m				
cnn-money	qdel	-1.87%	15.73	15.89	-0.30	222,366	15.89	15.58	16.03				393.3	$521.7m				
easystockalterts	qdel	-1.89%	15.73	15.89	-0.30	224788	15.89	15.58	16.03	16.30	10.75		393.25				0.04	
eresearch-fidelity-com	qdel	-1.87%	15.7300	15.8900	-0.3000	224,788	15.8900	15.5800	16.0300	16.2982	10.7500	33,166,000	534.33	$531.65m				
finance-abc7-com	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
financial-content	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	-1.9%	$15.73	15.89	-0.30	224,788	15.89	15.58	16.03	16.29	10.75	33 mil	524.3	522 mil	0.0	0.00	0.03	
finviz	qdel	-1.87%	15.73			224,788			16.03	-3.50%	46.33%	33.17m	400.75	531.72m			0.04	
fool	qdel	-1.87%	$15.73	$15.89	-0.30	222,366	$15.89	$15.58	$16.03	$16.30	$10.75		400.80	$521.69m				
foxbusiness	qdel		$15.73		-0.30	225,805			$16.03									
google-finance	qdel	(-1.87%)	15.73	15.89	-0.30	224,788.00	15.89	15.58		16.30	10.75	33.17m	406.46	521.69m			0.04	
howthemarketworks	qdel	-1.871%	15.73	15.89	-0.3	222,366	15.89	15.58	16.03									
hpcwire	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
insidestocks	qdel	-1.87%	15.73	15.89	-0.30	224788	15.89	15.58					price earnings ratio: 71.50					
investopedia	qdel	-1.87 %	$15.73	15.89	-0.30				16.03									
investorguide	qdel	-1.87%	15.73	15.89	-0.30		15.89	15.58		15.31	10.48		163.57	521.7m			0.098	
marketintellisearch	qdel	-1.87 %	$15.73	$15.81	-0.30	218.00k	$15.89	$15.58	$16.03			33.17m	400.75	0.53b	0.0 %		0.04	
marketwatch	qdel	-1.87%	$15.73	open: 15.89	-0.30	5,676	$15.89	$15.58	$16.03	$16.30	$10.75		191.83	$530.66m			0.08	
minyanville	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
msn-money	qdel	-1.87%	15.73	15.89	-0.30	224,788	15.89	15.58	16.03	16.30	10.75	33.17 mil	314.60	531.64 mil			0.04	
nasdaq-com	qdel	1.87%	$ 15.73	$ 15.89	0.30	224,788	$ 15.89	$ 15.58	$ 16.03	$ 16.2982	$ 10.75	33,166,000	393.25	$ 521,701,180			$ 0.04	
optimum	qdel	-1.87%	15.73 ( 4:30 pm edt)	15.89	-0.30	224,788	15.89	15.58	16.03	16.30	10.75	33.17m	393.3	521.7m			0.04	
paidcontent	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
pc-quote	qdel	-1.87%	15.73	15.89	-0.30	224,788	15.89	15.58	16.03	16.30	10.75	33,798,538	320.6	531,651,000				
personal-wealth-biz	qdel	-1.87%	15.73	15.81	-0.30	225,805	15.89	15.58	16.03	15.31	10.48		163.57			0.00	0.098	
predictwallstreet	qdel	-1.87%	15.73		-0.30	222,366												
raymond-james	qdel	-1.87	15.73	15.89	-0.30	224,788	15.89	15.58	15.73	16.30	10.75		524.33				0.03	
renewable-energy-world	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
screamingmedia	qdel	-1.87%	$	open: 15.89	-0.30	5,676	$15.89	$15.58	$16.03	$16.30	$10.75		191.83	$530.66m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	-1.87%	last trade: 15.73		change: -0.300								p/e ratio: 163.57					
smartmoney	qdel	(-1.87%)	15.73	$15.89	-0.30	224,788	$15.89	$15.58	$16.03	$16.30	$10.75			531,600	0.00%	$0.00		
stocknod	qdel	-1.871%	15.73 usd	15.89	-0.3000	224,788	15.89	15.58	16.03	16.30	10.75	33,165,573						
stockpickr	qdel	-1.87%	$15.73 -0.30 | -1.87%	15.89	-0.30	224.79k	15.89	15.58	16.03	16.30	10.75							
stocksmart	qdel	%	$15.09	14.4		10,986	15.53	15.09										
stocktwits	qdel	-1.87%	15.73		-0.30													
streetinsider-com	qdel	1.87%	15.73	$15.89	-0.3	224,788	$15.89	$15.58	$16.03	$16.30	$10.75		393.25				$0.04	
thecramerreport	qdel		15.73	15.81	-0.30	224788	15.89	15.58										
thestree	qdel	-1.87%	$15.73	15.89	-0.3	224788	15.89	15.58	16.03	-16.3	10.75	3.3165573e7		5.30649168e8				
tickerspy	qdel	-1.87%	$15.73	15.89	-0.30	224,788	15.89	15.58	16.03	16.30	10.75		320.6	531.6m	0.00%	$0.00		
tmx-quotemedia	qdel	-1.87%	15.730	15.890	-0.300	225,805	15.890	15.580	16.030	16.298	10.750	33,165,573	400.80	521,694,463			0.04	
updown	qdel	-1.87%	$15.73	$15.89	-$0.30	218,585	$15.89	$15.58	$16.03	$16.30	$10.75	33.16b	175.94	$532m			0.09	
wallstreetsurvivor	qdel	-1.87%	15.73	15.89	-0.30	222,366	15.89	15.58		16.30	10.75		400.80	$532m			-0.39	
yahoo-finance	qdel	1.87%	15.73	15.81	0.30	224,788	15.89	15.58	16.03	16.30	10.75		160.51	521.69m			0.10	
ycharts-com	qdel	-1.81%	15.73		-0.29					16.30	10.75		314.60	521.29m	0.00%		0.05	
zacks	qdel	(-1.87%)	15.73		-0.30	vol.  224,788	15.89	15.58		16.30	10.75		55.28	531.65 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
bostonmerchant	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
business-insider	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
chron	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
cio-com	me	-5.88%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097	12.00	38m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.28	+0.00	400	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
financial-content	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(-5.88%)	0.240	0.25	-0.015	58,800.00	0.25	0.23		0.48	0.17	157.21m		37.73m			-0.04	
howthemarketworks	me																	
hpcwire	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	-3.17 %	$105.56	$107.17	-3.46	505.10k	$107.73	$104.48	$109.02						%			
marketwatch	me	-5.88%	$0.24	open: 0.25	-0.02	58,800	$0.25	$0.23	$0.26	$0.48	$0.17			$39.30m				
minyanville	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
screamingmedia	me	-5.88%	$	open: 0.25	-0.02	58,800	$0.25	$0.23	$0.26	$0.48	$0.17			$39.30m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	-5.882%	0.2400 cad	0.2500	-0.0150	58,800	0.2500	0.2300	0.2550	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.28		400	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5		0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(-7.69%)	0.24		-0.02	vol.  58,800	0.25	0.23		0.48	0.17							
advfn	feic	-3.28	37.71	38.5	-1.28	548579	38.67	37.4										
barchart	feic	-3.28%	37.71	38.50	-1.28	562,230	38.67	37.40	38.99	41.56	16.51		25.36	$1.45 b			+1.76	
barrons	feic	3.28%	37.71	38.50	-1.28	548,579	38.67	37.40				41.74 million		$1.56 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	-3.283%	37.710	38.500	-1.280	548,579	38.670	37.400		41.56	16.51	38.694mil	23.569	1,459.151mil			1.600	
boston-com	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
bostonmerchant	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
business-insider	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
chron	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
cio-com	feic	-3.28%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016	21.43	1b				
cnn-money	feic	-3.28%	37.71	38.50	-1.28	548,579	38.67	37.40	38.99				21.4	$1.5b				
easystockalterts	feic	-3.32%	37.71	38.50	-1.28	548579	38.67	37.40	38.99	41.56	16.51		21.43				1.76	
eresearch-fidelity-com	feic	-3.28%	37.7100	38.5000	-1.2800	548,579	38.6700	37.4000	38.9900	41.5600	16.5100	38,694,000	22.15	$1.51b				
finance-abc7-com	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
financial-content	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
finapps-forbes-com	feic	-3.3%	$37.71	38.50	-1.28	548,579	38.67	37.40	38.99	41.56	16.51	39 mil	21.4	1 bil	0.0	0.00	1.76	
finviz	feic	-3.28%	37.71			548,579			38.99	-9.26%	128.41%	38.69m	21.31	1.46b			1.77	
fool	feic	-3.28%	$37.71	$38.50	-1.28	548,579	$38.67	$37.40	$38.99	$41.56	$16.51		22.20	$1.46b				
foxbusiness	feic		$37.71		-1.28	549,960			$38.99									
google-finance	feic	(-3.28%)	37.71	38.50	-1.28	548,579.00	38.67	37.40		41.56	16.51	38.69m	21.35	1.46b			1.77	
howthemarketworks	feic	-3.283%	37.71	38.5	-1.28	544,090	38.67	37.4	38.99									
hpcwire	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
insidestocks	feic	-3.28%	37.71	38.50	-1.28	548579	38.67	37.40					price earnings ratio: 23.72					
investopedia	feic	-3.28 %	$37.71	38.50	-1.28				38.99									
investorguide	feic	-3.28%	37.71	38.53	-1.28		38.67	37.40		40.24	16.51		22.38	1.459b			1.742	
marketintellisearch	feic	-3.28 %	$37.71	$38.53	-1.28	554.60k	$38.67	$37.40	$38.99			38.69m	22.03	1.51b	0.0 %		1.77	
marketwatch	feic	-3.28%	$37.71	open: 38.50	-1.28	18,770	$38.67	$37.40	$38.99	$41.56	$16.51		22.13	$1.56b			1.70	
minyanville	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
msn-money	feic	-3.28%	37.71	38.50	-1.28	548,579	38.67	37.40	38.99	41.56	16.51	38.69 mil	21.31	1.51 bil			1.77	
nasdaq-com	feic	3.28%	$ 37.71	$ 38.50	1.28	548,579	$ 38.67	$ 37.40	$ 38.99	$ 41.56	$ 16.51	38,694,000	21.43	$ 1,459,150,740			$ 1.76	
optimum	feic	-3.28%	37.71 ( 4:30 pm edt)	38.50	-1.28	548,579	38.67	37.40	38.99	41.56	16.51	38.69m	21.4	1.5b			1.76	
paidcontent	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
pc-quote	feic	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	feic	-3.28%	37.71	38.53	-1.28	549,960	38.67	37.40	38.99	40.24	16.51		22.38			0.00	1.742	
predictwallstreet	feic	-3.28%	37.71		-1.28	548,579												
raymond-james	feic	-3.28	37.71	38.50	-1.28	548,579	38.67	37.40	37.71	41.56	16.51		20.06				1.88	
renewable-energy-world	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
screamingmedia	feic	-3.28%	$	open: 38.50	-1.28	17,389	$38.67	$37.40	$38.99	$41.56	$16.51		22.13	$1.56b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	-3.28%	last trade: 37.71		change: -1.280								p/e ratio: 22.38					
smartmoney	feic	(-3.28%)	37.71	$38.50	-1.28	548,579	$38.67	$37.40	$38.99	$41.56	$16.51			1,508,700	0.00%	$0.00		
stocknod	feic	-3.283%	37.71 usd	38.50	-1.280	548,579	38.67	37.40	38.99	41.45	16.51	38,694,016						
stockpickr	feic	-3.28%	$37.71 -1.28 | -3.28%	38.50	-1.28	548.58k	38.67	37.40	38.99	41.56	16.51							
stocksmart	feic	%	$40.08	26.53		121,041	40.82	38.88										
stocktwits	feic	-3.28%	37.71		-1.28													
streetinsider-com	feic	3.28%	37.71	$38.50	-1.28	548,579	$38.67	$37.40	$38.99	$41.56	$16.51		21.43				$1.76	
thecramerreport	feic		37.71	38.53	-1.28	548579	38.67	37.40										
thestree	feic	-3.28%	$37.71	38.5	-1.28	548579	38.67	37.4	38.99	-41.56	16.51	3.8694016e7		1.560529665e9				
tickerspy	feic	-3.28%	$37.71	38.50	-1.28	548,579	38.67	37.40	38.99	41.56	16.51		22.0	1.5b	0.00%	$0.00		
tmx-quotemedia	feic	-3.28%	37.710	38.500	-1.280	549,960	38.670	37.400	38.990	41.560	16.510	38,694,016	22.20	1,459,151,343			1.76	
updown	feic	-3.28%	$37.71	$38.50	-$1.28	529,262	$38.67	$37.40	$38.99	$41.56	$16.51	38.69b	20.77	$1.50b			1.88	
wallstreetsurvivor	feic	-3.28%	37.71	38.50	-1.28	544,090	38.67	37.40		41.56	16.51		22.20	$2b			1.34	
yahoo-finance	feic	3.28%	37.71	38.53	1.28	548,579	38.67	37.40	38.99	41.56	16.51		21.65	1.46b			1.74	
ycharts-com	feic	-3.28%	37.71		-1.28					41.56	16.51		21.31	1.45b	0.00%		1.77	
zacks	feic	(-3.28%)	37.71		-1.28	vol.  548,579	38.67	37.40		41.56	16.51		24.52	1.51 b	0.00	0.00	1.59	
advfn	chdx	-3.88	13.14	13.5	-0.53	33160	13.64	13.08										
barchart	chdx	-3.88%	13.14	13.50	-0.53	33,160	13.64	13.08	13.67	18.64	11.26		36.97	$201.17 m			+0.28	
barrons	chdx	3.88%	13.14	13.50	-0.53	32,755	13.64	13.08				16.70 million		$225.52 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-3.877%	13.140	13.500	-0.530	33,160	13.640	13.080		18.64	11.26	15.323mil	29.864	216.620mil			0.440	
boston-com	chdx	-3.877%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041						
bostonmerchant	chdx	-3.877%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041						
business-insider	chdx	-3.877%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041						
chron	chdx	-3.877%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041						
cio-com	chdx	-3.88%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041	36.50	201m				
cnn-money	chdx	-3.88%	13.14	13.50	-0.53	32,755	13.64	13.08	13.67				36.5	$201.3m				
easystockalterts	chdx	-3.93%	13.14	13.50	-0.53	33160	13.64	13.08	13.67	18.64	11.26		36.50				0.36	
eresearch-fidelity-com	chdx	-3.88%	13.1400	13.5000	-0.5300	33,160	13.6400	13.0800	13.6700	18.6400	11.2600	16,486,000	48.82	$225.36m				
finance-abc7-com	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
financial-content	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	-3.9%	$13.14	13.50	-0.53	32,755	13.64	13.08	13.67	18.64	11.26	15 mil	46.9	201 mil	0.0	0.00	0.28	
finviz	chdx	-3.88%	13.14			32,755			13.67	-29.51%	16.70%	16.49m	46.93	216.68m			0.28	
fool	chdx	-3.88%	$13.14	$13.50	-0.53	32,755	$13.64	$13.08	$13.67	$18.64	$11.26		38.00	$216.62m				
foxbusiness	chdx		$13.14		-0.53	33,160			$13.67									
google-finance	chdx	(-3.88%)	13.14	13.50	-0.53	32,755.00	13.64	13.08		18.64	11.26	16.49m	46.65	216.62m			0.28	
howthemarketworks	chdx	-3.877%	13.14	13.5	-0.53	31,806	13.64	13.08	13.67									
hpcwire	chdx	-3.877%	13.14 usd	13.50	-0.5300	33,160	13.64	13.08	13.67	18.64	11.26	15,323,041						
insidestocks	chdx	-3.88%	13.14	13.50	-0.53	32700	13.64	13.08					price earnings ratio: 32.85					
investopedia	chdx	-3.88 %	$13.14	13.50	-0.53				13.67									
investorguide	chdx	-3.88%	13.14	13.50	-0.53		13.64	13.08		18.64	10.21		45.87	211.9m			0.298	
marketintellisearch	chdx	-3.88 %	$13.14	$13.52	-0.53	30.50k	$13.64	$13.08	$13.67			16.49m	46.93	0.22b	0.0 %		0.28	
marketwatch	chdx	-3.88%	$13.14	open: 13.50	-0.53	2,254	$13.64	$13.08	$13.67	$18.64	$11.26		33.69	$225.52m			0.39	
minyanville	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
msn-money	chdx	-3.88%	13.14	13.50	-0.53	32,755	13.64	13.08	13.67	18.64	11.26	16.49 mil	29.86	225.36 mil			0.28	
nasdaq-com	chdx	3.88%	$ 13.14	$ 13.50	0.53	32,755	$ 13.64	$ 13.08	$ 13.67	$ 18.64	$ 11.26	15,323,000	46.93	$ 201,344,220			$ 0.28	
optimum	chdx	-3.88%	13.14 ( 4:30 pm edt)	13.50	-0.53	32,755	13.64	13.08	13.67	18.64	11.26	15.32m	36.5	201.3m			0.36	
paidcontent	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
pc-quote	chdx	-3.88%	13.14	13.5	-0.53	33,160	13.64	13.08	13.67	18.64	11.26	15,941,050	26.28846	209,465,000				
personal-wealth-biz	chdx	-3.88%	13.14	13.52	-0.53	33,160	13.64	13.08	13.67	18.64	10.21		45.87			0.00	0.298	
predictwallstreet	chdx	-3.88%	13.14		-0.53	32,755												
raymond-james	chdx	-3.88	13.14	13.50	-0.53	32,755	13.64	13.08	13.14	18.64	11.26		43.80				0.30	
renewable-energy-world	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
screamingmedia	chdx	-3.88%	$	open: 13.50	-0.53	1,849	$13.64	$13.08	$13.67	$18.64	$11.26		33.69	$225.52m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-3.88%	last trade: 13.14		change: -0.530								p/e ratio: 45.87					
smartmoney	chdx	(-3.88%)	13.14	$13.50	-0.53	32,755	$13.64	$13.08	$13.67	$18.64	$11.26			209,500	0.00%	$0.00		
stocknod	chdx	-3.877%	13.14 usd	13.50	-0.5300	32,755	13.64	13.08	13.67	18.64	11.26	15,323,041						
stockpickr	chdx	-3.88%	$13.14 -0.53 | -3.88%	13.50	-0.53	32.76k	13.64	13.08	13.67	18.64	11.26							
stocksmart	chdx	%	$14.52	16.46		6,270	14.91	14.52										
stocktwits	chdx	-4.10%	13.11		-0.56													
streetinsider-com	chdx	3.88%	13.14	$13.50	-0.53	32,755	$13.64	$13.08	$13.67	$18.64	$11.26		36.50				$0.36	
thecramerreport	chdx		13.67	13.50	-0.01	21420	13.70	13.50										
thestree	chdx	-3.88%	$13.14	13.5	-0.53	32755	13.64	13.08	13.67	-18.64	11.26	1.6485541e7		2.09619201e8				
tickerspy	chdx	-3.88%	$13.14	13.50	-0.53	32,755	13.64	13.08	13.67	18.64	11.26		26.3	225.3m	0.00%	$0.00		
tmx-quotemedia	chdx	-3.88%	13.140	13.500	-0.530	33,160	13.640	13.080	13.670	18.640	11.260	16,485,541	38.00	216,620,009			0.36	
updown	chdx	-3.88%	$13.14	$13.50	-$0.53	30,906	$13.64	$13.08	$13.67	$18.64	$11.26	16.48b	23.88	$225m			0.57	
wallstreetsurvivor	chdx	-3.88%	13.14	13.50	-0.53	31,806	13.64	13.08		18.64	11.81		38.00	$209m			0.36	
yahoo-finance	chdx	3.88%	13.14	13.52	0.53	32,755	13.64	13.08	13.67	18.64	11.26		44.09	211.94m			0.30	
ycharts-com	chdx	-4.10%	13.11		-0.56					18.64	11.26							
zacks	chdx	(-3.88%)	13.14		-0.53	vol.  32,755	13.64	13.08		18.64	11.26		36.95	209.46 m	0.00	0.00	.37	
advfn	dllr	-1.48	22.6	22.72	-0.34	309054	22.88	22.33										
barchart	dllr	-1.48%	22.60	22.72	-0.34	309,054	22.88	22.33	22.94	23.50	9.93		16.97	$829.42 m			+0.16	
barrons	dllr	1.48%	22.60	22.72	-0.34	304,307	22.88	22.33				36.16 million		$992.95 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-1.482%	22.600	22.720	-0.340	309,054	22.880	22.330		23.50	9.93	43.455mil	15.100	982.084mil			1.497	
boston-com	dllr	-1.482%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054						
bostonmerchant	dllr	-1.482%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054						
business-insider	dllr	-1.482%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054						
chron	dllr	-1.482%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054						
cio-com	dllr	-1.48%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054	20.00	982m				
cnn-money	dllr	-1.48%today&rsquo;s change	22.60data as of 4:00pm et	22.72	-0.34	305,360	22.88	22.33	22.94				20.0	$982.1m				
easystockalterts	dllr	-1.50%	22.60	22.72	-0.34	309054	22.88	22.33	22.94	32.47	14.90		20.00				1.13	
eresearch-fidelity-com	dllr	-1.48%	22.6000	22.7200	-0.3400	309,054	22.8800	22.3300	22.9400	23.5000	9.9333	43,455,000	20.30	$996.86m				
finance-abc7-com	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
financial-content	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-1.5%	$22.60	22.72	-0.34	309,054	22.88	22.33	22.94	23.50	9.93	43 mil	20.1	982 mil	0.0	0.00	1.12	
finviz	dllr	-1.48%	22.60			309,054			22.94	-3.83%	127.52%	24.40m	20.48	559.74m			1.12	
fool	dllr	-1.48%	$22.60	$22.72	-0.34	305,360	$22.88	$22.33	$22.94	$23.50	$9.93		20.40	$982.08m				
foxbusiness	dllr		$22.60		-0.34	309,054			$22.94									
google-finance	dllr	(-1.48%)	22.60	22.72	-0.34	309,054.00	22.88	22.33		23.50	9.93	43.46m	20.12	982.08m			1.12	
howthemarketworks	dllr	-1.482%	22.6	22.72	-0.34	305,260	22.88	22.33	22.94									
hpcwire	dllr	-1.482%	22.60 usd	22.72	-0.3400	309,054	22.88	22.33	22.94	32.47	14.90	43,455,054						
insidestocks	dllr	-1.48%	22.60	22.72	-0.34	309054	22.88	22.33					price earnings ratio: 16.54					
investopedia	dllr	-1.48 %	$22.60	22.72	-0.34				22.94									
investorguide	dllr	-1.48%	22.60	22.69	-0.34		22.88	22.33		23.50	9.9333		19.69	828.9m			1.165	
marketintellisearch	dllr	-1.48 %	$22.60	$22.69	-0.34	311.30k	$22.88	$22.33	$22.94			24.40m	20.48	0.56b	0.0 %		1.12	
marketwatch	dllr	-1.48%	$22.60	open: 22.72	-0.34	3,424	$22.88	$22.33	$22.94	$23.50	$9.93		20.42	$992.95m			1.11	
minyanville	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
msn-money	dllr	-1.48%	22.60	22.72	-0.34	309,054	22.88	22.33	22.94	23.50	9.93	43.46 mil	9.26	996.86 mil			1.12	
nasdaq-com	dllr	1.48%	$ 22.60	$ 22.72	0.34	309,054	$ 22.88	$ 22.33	$ 22.94	$ 23.50	$ 9.9333	43,455,000	138.4	$ 982,083,000			$ 0.16	
optimum	dllr	-1.48%	22.60 ( 4:00 pm edt)	22.72	-0.34	305,260	22.88	22.33	22.94	32.47	14.90	43.46m	20.0	982.1m			1.13	
paidcontent	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
pc-quote	dllr	-1.48%	22.6	22.72	-0.34	309,054	22.88	22.33	22.94	23.50	9.93	44,108,748	9.40164	996,858,000				
personal-wealth-biz	dllr	-1.48%	22.60	22.69	-0.34	309,054	22.88	22.33	22.94	23.50	9.9333		19.69			0.00	1.165	
predictwallstreet	dllr	-1.48%	22.60		-0.34	309,054												
raymond-james	dllr	-1.48	22.60	22.72	-0.34	309,054	22.88	22.33	22.60	23.50	9.94		19.32				1.17	
renewable-energy-world	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
screamingmedia	dllr	-1.48%	$	open: 22.72	-0.34	3,424	$22.88	$22.33	$22.94	$23.50	$9.93		20.43	$992.95m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-1.48%	last trade: 22.60		change: -0.340								p/e ratio: 19.69					
smartmoney	dllr	(-1.48%)	22.60	$22.72	-0.34	309,054	$22.88	$22.33	$22.94	$23.50	$9.93			996,900	0.00%	$0.00		
stocknod	dllr	-1.482%	22.60 usd	22.72	-0.3400	308,954	22.88	22.33	22.94	32.47	14.90	43,455,054						
stockpickr	dllr	-1.48%	$22.60 -0.34 | -1.48%	22.72	-0.34	309.05k	22.88	22.33	22.94	23.50	9.93							
stocksmart	dllr	%	$22.36	28.42		39,129	22.73	22.28										
stocktwits	dllr	-1.44%	22.61		-0.33													
streetinsider-com	dllr	1.48%	22.60	$22.72	-0.34	309,054	$22.88	$22.33	$22.94	$32.47	$14.90		20.00				$1.13	
thecramerreport	dllr		22.60	22.69	-0.34	309054	22.88	22.33										
thestree	dllr	-1.48%	$22.6	22.72	-0.34	309054	22.88	22.33	22.94	-23.5	9.93	4.3455054e7		9.92947984e8				
tickerspy	dllr	-1.48%	$22.60	22.72	-0.34	309,054	22.88	22.33	22.94	23.50	9.93		9.4	843.2m	0.00%	$0.00		
tmx-quotemedia	dllr	-1.48%	22.600	22.720	-0.340	309,054	22.880	22.330	22.940	23.500	6.622	43,455,054	20.40	982,084,220			1.13	
updown	dllr	-1.48%	$22.60	$22.72	-$0.34	304,307	$22.88	$22.33	$22.94	$23.50	$9.93	43.45b	19.50	$997m			1.18	
wallstreetsurvivor	dllr	-1.48%	22.60	22.72	-0.34	305,260	22.88	22.33		23.50	9.93		20.40	$997m			-0.13	
yahoo-finance	dllr	1.48%	22.60	22.69	0.34	309,054	22.88	22.33	22.94	23.50	9.93		19.40	828.90m			1.17	
ycharts-com	dllr	-1.44%	22.61		-0.33					23.50	9.93		19.89	829.79m	0.00%		1.14	
zacks	dllr	(-1.48%)	22.60		-0.34	vol.  309,054	22.88	22.33		23.50	9.93		17.03	996.86 m	0.00	0.00	1.35	
advfn	scvl	-0.16	32.2	31.83	-0.05	42363	32.5	31.83										
barchart	scvl	-0.16%	32.20	31.83	-0.05	42,363	32.50	31.83	32.25	32.50	16.24		15.77	$426.65 m			+2.10	
barrons	scvl	0.16%	32.20	31.83	-0.05	42,036	32.50	31.83				13.06 million		$430.39 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	-0.155%	32.200	31.830	-0.050	42,363	32.500	31.830		32.50	16.24	13.251mil	15.631	426.673mil			2.060	
boston-com	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,363	32.50	31.83	32.25	32.49	16.24	13,250,713						
bostonmerchant	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,363	32.50	31.83	32.25	32.49	16.24	13,250,713						
business-insider	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,363	32.50	31.83	32.25	32.49	16.24	13,250,713						
chron	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
cio-com	scvl	-0.16%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713	15.41	427m				
cnn-money	scvl	-0.16%	32.20	31.83	-0.05	42,036	32.50	31.83	32.25				15.4	$426.7m				
easystockalterts	scvl	-0.16%	32.20	31.83	-0.05	42036	32.50	31.83	32.25	32.49	16.24		15.41				2.09	
eresearch-fidelity-com	scvl	-0.16%	32.2000	31.8300	-0.0500	42,036	32.5000	31.8300	32.2500	32.4900	16.2400	13,251,000	15.36	$427.34m				
finance-abc7-com	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
finance-abc7chicago-com	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
financial-content	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
finapps-forbes-com	scvl	-0.2%	$32.20	31.83	-0.05	42,036	32.50	31.83	32.25	32.49	16.24	13 mil	15.3	427 mil	0.0	0.00	2.10	
finviz	scvl	-0.16%	32.20			41,736			32.25	-0.89%	98.28%	13.25m	15.33	426.65m			2.10	
fool	scvl	-0.16%	$32.20	$31.83	-0.05	41,736	$32.50	$31.83	$32.25	$32.49	$16.24		15.40	$426.67m				
foxbusiness	scvl		$32.20		-0.05	42,363			$32.25									
google-finance	scvl	(-0.16%)	32.20	31.83	-0.05	42,036.00	32.50	31.83		32.50	16.24	13.25m	15.31	426.67m			2.10	
howthemarketworks	scvl	-0.155%	32.2	31.83	-0.05	40,980	32.5	31.83	32.25									
hpcwire	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,363	32.50	31.83	32.25	32.49	16.24	13,250,713						
insidestocks	scvl	-0.16%	32.20	31.83	-0.05	42000	32.50	31.83					price earnings ratio: 15.63					
investopedia	scvl	-0.16 %	$32.20	31.83	-0.05				32.25									
investorguide	scvl	-0.16%	32.20	31.89	-0.05		32.50	31.83		30.09	16.24		15.47	426.7m			2.085	
marketintellisearch	scvl	-0.16 %	$32.20	$31.89	-0.05	43.20k	$32.50	$31.83	$32.25			13.25m	15.33	0.43b	0.0 %		2.10	
marketwatch	scvl	-0.16%	$32.20	open: 31.83	-0.05	1,383	$32.50	$31.83	$32.25	$32.50	$16.24		15.45	$430.39m			2.08	
minyanville	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
msn-money	scvl	-0.16%	32.20	31.83	-0.05	42,036	32.50	31.83	32.25	32.49	16.24	13.25 mil	15.48	427.34 mil			2.10	
nasdaq-com	scvl	0.16%	$ 32.20	$ 31.83	0.05	42,036	$ 32.50	$ 31.83	$ 32.25	$ 32.49	$ 16.24	13,248,000	15.33	$ 426,585,600			$ 2.10	
optimum	scvl	-0.16%	32.20 ( 4:30 pm edt)	31.83	-0.05	42,036	32.50	31.83	32.25	32.49	16.24	13.25m	15.4	426.7m			2.09	
paidcontent	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
pc-quote	scvl	-0.16%	32.2	31.83	-0.05	42,036	32.5	31.83	32.25	32.49	16.24	13,271,578	15.50481	427,345,000				
personal-wealth-biz	scvl	-0.16%	32.20	31.89	-0.05	42,363	32.50	31.83	32.25	32.50	16.24		15.47			0.00	2.085	
predictwallstreet	scvl	-0.16%	32.20		-0.05	42,036												
raymond-james	scvl	-0.16	32.20	31.83	-0.05	42,036	32.50	31.83	32.20	32.49	16.24		15.05				2.14	
renewable-energy-world	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
screamingmedia	scvl	-0.16%	$	open: 31.83	-0.05	1,056	$32.50	$31.83	$32.25	$32.50	$16.24		15.45	$430.39m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	-0.16%	last trade: 32.20		change: -0.050								p/e ratio: 15.47					
smartmoney	scvl	(-0.16%)	32.20	$31.83	-0.05	42,036	$32.50	$31.83	$32.25	$32.49	$16.24			427,300	0.00%	$0.00		
stocknod	scvl	-0.1550%	32.20 usd	31.83	-0.0500	42,036	32.50	31.83	32.25	32.49	16.24	13,250,713						
stockpickr	scvl	-0.16%	$32.20 -0.05 | -0.16%	31.83	-0.05	41.74k	32.50	31.83	32.25	32.49	16.24							
stocksmart	scvl	%	$26.525	26.89		6,020	27.24	26.52										
stocktwits	scvl	-0.19%	32.19		-0.06													
streetinsider-com	scvl	0.16%	32.20	$31.83	-0.05	42,036	$32.50	$31.83	$32.25	$32.49	$16.24		15.41				$2.09	
thecramerreport	scvl		32.20	31.89	-0.05	42036	32.50	31.83										
thestree	scvl	-0.16%	$32.2	31.83	-0.05	41736	32.5	31.83	32.25	-32.49	16.24	1.3250713e7		4.29985637e8				
tickerspy	scvl	-0.16%	$32.20	31.83	-0.05	41,736	32.50	31.83	32.25	32.49	16.24		15.5	427.1m	0.00%	$0.00		
tmx-quotemedia	scvl	-0.16%	32.200	31.830	-0.050	42,363	32.500	31.830	32.250	32.500	16.240	13,250,713	15.40	426,672,959			2.09	
updown	scvl	-0.16%	$32.20	$31.83	-$0.05	40,514	$32.50	$31.83	$32.25	$32.49	$16.24	13.24b	14.98	$427m			2.15	
wallstreetsurvivor	scvl	-0.16%	32.20	31.83	-0.05	40,980	32.50	31.83		32.49	16.24		15.40	$427m			2.05	
yahoo-finance	scvl	0.16%	32.20	31.89	0.05	42,036	32.50	31.83	32.25	32.50	16.24		15.44	426.65m			2.09	
ycharts-com	scvl	-0.22%	32.19		-0.07					32.49	16.24		15.48	426.52m	0.00%		2.08	
zacks	scvl	(-0.16%)	32.20		-0.05	vol.  42,036	32.50	31.83		32.50	16.24		15.65	427.35 m	0.00	0.00	2.06	
advfn	dvn	-2.56	78.26	79.22	-2.06	2510678	79.72	77.94										
barchart	dvn	-2.56%	78.26	79.40	-2.06	2,510,678	79.72	77.94	80.32	93.36	58.56		13.87	$33.42 b	0.83%	$0.68	+8.63	
barrons	dvn	2.56%	78.26	79.22	-2.06	2.479m	79.72	77.94				441.32 million		$34.50 billion	0.87%	$0.17		
bloomberg	dvn	-2.565%	78.260	79.220	-2.060	2,510,678	79.720	77.940		93.56	59.07	423.000mil	14.628	33,103.980mil	0.832	0.170 regular cash	5.350	
boston-com	dvn	-2.565%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000						
bostonmerchant	dvn	-2.565%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000						
business-insider	dvn	-2.565%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000						
chron	dvn	-2.565%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000						
cio-com	dvn	-2.56%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000	20.65	33b	0.8	0.68		
cnn-money	dvn	-2.56%	78.26	79.22	-2.06	2,476,535	79.72	77.94	80.32				20.6	$33.1b	0.87%			
easystockalterts	dvn	-2.60%	78.26	79.22	-2.06	2510678	79.72	77.94	80.32	93.56	59.07		20.65				3.79	
eresearch-fidelity-com	dvn	-2.56%	78.2600	79.2200	-2.0600	2,510,678	79.7200	77.9400	80.3200	93.5550	59.0700	423,000,000	21.25	$33.98b	0.85%	$0.170000		
finance-abc7-com	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
financial-content	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-2.6%	$78.26	79.22	-2.06	2,507,178	79.72	77.94	80.32	93.55	59.07	423 mil	9.1	33 bil	0.9	0.68	8.63	
finviz	dvn	-2.56%	78.26			2,507,178			80.32	-16.17%	33.64%	423.00m	21.36	33.98b		0.68	3.76	
fool	dvn	-2.56%	$78.26	$79.22	-2.06	2,495,009	$79.72	$77.94	$80.32	$93.56	$59.07		9.30	$33.10b	0.90%	0.68		
foxbusiness	dvn		$78.26		-2.06	2,510,678			$80.32									
google-finance	dvn	(-2.56%)	78.26	79.22	-2.06	2.51m	79.72	77.94		93.56	59.07	423.00m	20.81	33.10b	0.87	0.17	3.76	
howthemarketworks	dvn	-2.565%	78.26	79.22	-2.06	2,492,145	79.72	77.94	80.32									
hpcwire	dvn	-2.565%	78.26 usd	79.22	-2.060	2,510,678	79.72	77.94	80.32	93.56	59.07	423,000,000						
insidestocks	dvn	-2.56%	78.26	79.40	-2.06	2492285	79.72	77.94					price earnings ratio: 14.20					
investopedia	dvn	-2.56 %	$78.26	79.22	-2.06				80.32									
investorguide	dvn	-2.55%	78.27	79.22	-2.05		79.72	78.00		93.56	59.07		9.22	33.108b			8.715	
marketintellisearch	dvn	-2.56 %	$78.26	$79.22	-2.06	2455.30k	$79.72	$77.94	$80.32			423.00m	21.36	33.98b	0.85 %		3.76	
marketwatch	dvn	-2.56%	$78.25	open: 79.22	-2.06	31,016	$79.72	$77.94	$80.32	$93.56	$59.07		20.02	$34.50b	0.87%	0.17	3.91	
minyanville	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
msn-money	dvn	-2.56%	78.26	79.22	-2.06	2.51 mil	79.72	77.94	80.32	93.56	59.07	423.00 mil	20.54	33.98 bil	0.85%	0.68	8.47	
nasdaq-com	dvn	2.56%	$ 78.26		2.06	2,507,178	$ 79.72	$ 77.94	$ 80.32	$ 93.555	$ 59.07	423,000,000	9.07	$ 33,103,980,000	0.85 %	$0.680000	$ 8.63	
optimum	dvn	-2.56%	78.26 ( 4:15 pm edt)	79.22	-2.06	2,507,178	79.72	77.94	80.32	93.56	59.07	423.00m	20.6	33.1b	0.87	0.68	3.79	
paidcontent	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
pc-quote	dvn	-2.56%	78.26	79.22	-2.06	2,510,678	79.72	77.94	80.32	93.56	59.07	434,134,424	21.08136	33,975,360,000		0.17		
personal-wealth-biz	dvn	-2.56%	78.26	79.22	-2.06	2,510,678	79.72	77.94	80.32	93.56	59.07		9.22		0.80	0.64	8.715	
predictwallstreet	dvn	-2.64%	78.20		-2.12	2,087,509												
raymond-james	dvn	-2.56	78.26	79.22	-2.06	2,507,178	79.72	77.94	78.26	93.56	59.07		20.65				3.79	
renewable-energy-world	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
screamingmedia	dvn	-2.56%	$	open: 79.22	-2.06	31,016	$79.72	$77.94	$80.32	$93.56	$59.07		20.02	$34.50b	0.87%	0.17	3.91	
scroli	dvn	-2.56%	dvn 78.26	79.22	-2.06	2,144,390	79.72	77.94	80.32	93.56	59.07		20.81				3.76	
simple-stock-quotes	dvn	-2.56%	last trade: 78.26		change: -2.060								p/e ratio: 9.22					
smartmoney	dvn	(-2.56%)	78.26	$79.22	-2.06	2,507,178	$79.72	$77.94	$80.32	$93.56	$59.07			33,975,400	0.85%	$0.17		
stocknod	dvn	-2.565%	78.26 usd	79.22	-2.060	2,507,178	79.72	77.94	80.32	93.56	59.07	423,000,000						
stockpickr	dvn	-2.56%	$78.26 -2.06 | -2.56%	79.40	-2.06	2.51m	79.72	77.94	80.32	93.56	59.07							
stocksmart	dvn	%	$82.71	78.12		460,329	84.26	82.36										
stocktwits	dvn	-2.54%	78.28		-2.04													
streetinsider-com	dvn	2.56%	78.26	$79.22	-2.06	2,510,678	$79.72	$77.94	$80.32	$93.56	$59.07		20.65				$3.79	
thecramerreport	dvn		80.32	81.35	-1.23	2961148	81.35	79.76										
thestree	dvn	-2.56%	$78.26	79.4	-2.06	2507178	79.72	77.94	80.32	-93.56	59.07	4.23e8		3.449565e10				
tickerspy	dvn	-2.56%	$78.26	79.22	-2.06	2,507,178	79.72	77.94	80.32	93.56	59.07		21.1	34.1b	0.85%	$0.17		
tmx-quotemedia	dvn	-2.56%	78.260	79.220	-2.060	2,510,678	79.720	77.940	80.320	93.555	59.070	423,000,000	9.30	33,103,980,000	0.847	0.170 usd	8.66	
updown	dvn	-2.56%	$78.26	$79.22	-$2.06	2,476,035	$79.72	$77.94	$80.32	$93.56	$59.07	423.00b	9.16	$33.97b			8.77	
wallstreetsurvivor	dvn	-2.56%	78.26	79.22	-2.06	2,492,145	79.72	77.94		93.56	59.07		9.30	$34b	0.80%	0.64 -	10.31	
yahoo-finance	dvn	2.56%	78.26	79.22	2.06	2,507,178	79.72	77.94	80.32	93.56	59.07		8.98	33.10b	0.80%	0.68	8.72	
ycharts-com	dvn	-2.54%	78.28		-2.04					93.56	59.07		9.08	33.43b	0.92%		8.62	
zacks	dvn	(-2.56%)	78.26		-2.06	vol.  2,507,178	79.72	77.94		93.56	59.07		13.66	33.98 b	0.85	0.68	5.88	
advfn	mu	-2.47	7.49	7.55	-0.19	22115613	7.7	7.45										
barchart	mu	-2.47%	7.49	7.55	-0.19	21,834,541	7.70	7.45	7.68	11.95	6.36		11.01	$7.50 b			+0.61	
barrons	mu	2.47%	7.49	7.55	-0.19	22.077m	7.70	7.45				1.05 billion		$7.83 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	-2.474%	7.490	7.550	-0.190	22,115,613	7.700	7.450		11.95	6.36	1,001.471mil	13.870	7,501.017mil			0.540	
boston-com	mu	-2.474%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
bostonmerchant	mu	-2.474%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
business-insider	mu	-2.474%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
chron	mu	-2.474%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
cio-com	mu	-2.47%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854	12.69	8b				
cnn-money	mu	-2.47%	7.49	7.55	-0.19	22,113,113	7.70	7.45	7.68				12.7	$7.5b				
easystockalterts	mu	-2.52%	7.49	7.55	-0.19	22107913	7.70	7.45	7.68	11.95	6.36		12.69				0.59	
eresearch-fidelity-com	mu	-2.47%	7.4900	7.5500	-0.1900	22,115,613	7.7000	7.4500	7.6800	11.9500	6.3600	1,001,471,000	12.59	$7.69b				
finance-abc7-com	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
financial-content	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	-2.5%	$7.49	7.55	-0.19	22,113,113	7.70	7.45	7.68	11.95	6.36	1 bil	12.3	8 bil	0.0	0.00	0.61	
finviz	mu	-2.47%	7.49			22,107,912			7.68	-37.32%	17.77%	1.00b	12.59	7.69b			0.61	
fool	mu	-2.47%	$7.49	$7.55	-0.19	22,107,938	$7.70	$7.45	$7.68	$11.95	$6.36		13.00	$7.50b				
foxbusiness	mu		$7.49		-0.19	22,188,851			$7.68									
google-finance	mu	(-2.47%)	7.49	7.55	-0.19	22.11m	7.70	7.45		11.95	6.36	997.29m	12.20	7.47b			0.61	
howthemarketworks	mu	-2.474%	7.49	7.55	-0.19	22,114,313	7.7	7.45	7.68									
hpcwire	mu	-2.474%	7.490 usd	7.550	-0.1900	22,114,313	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
insidestocks	mu	-2.47%	7.49	7.55	-0.19	21287453	7.70	7.45					price earnings ratio: 12.28					
investopedia	mu	-2.47 %	$7.49	7.55	-0.19				7.68									
investorguide	mu	-2.44%	7.4923	7.57	-0.1877		7.70	7.48		11.95	6.36		12.13	7.484b			0.633	
marketintellisearch	mu	-2.47 %	$7.49	$7.57	-0.19	22055.80k	$7.70	$7.45	$7.68			1001.47m	12.59	7.69b	0.0 %		0.61	
marketwatch	mu	-2.47%	$7.49	open: 7.55	-0.19	136,560	$7.70	$7.45	$7.68	$11.95	$6.36		12.04	$7.83b			0.62	
minyanville	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
msn-money	mu	-2.47%	7.49	7.55	-0.19	22.11 mil	7.70	7.45	7.68	11.95	6.36	1.00 bil	12.48	7.69 bil			0.61	
nasdaq-com	mu	2.47%	$ 7.49	$ 7.57	0.19	22,113,113	$ 7.70	$ 7.45	$ 7.68	$ 11.95	$ 6.36	1,001,471,000	12.28	$ 7,501,017,790			$ 0.61	
optimum	mu	-2.47%	7.49 ( 4:00 pm edt)	7.55	-0.19	22,017,025	7.70	7.45	7.68	11.95	6.36	1.00b	12.7	7.5b			0.59	
paidcontent	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
pc-quote	mu	-2.47%	7.49	7.55	-0.19	22,191,080	7.7	7.45	7.68	11.95	6.36	1,026,875,487	12.8	7,691,297,000				
personal-wealth-biz	mu	-2.47%	7.49	7.57	-0.19	22,183,752	7.70	7.45	7.68	11.95	6.36		12.13			0.00	0.633	
predictwallstreet	mu	-2.47%	7.49		-0.19	22,109,313												
raymond-james	mu	-2.47	7.49	7.55	-0.19	22,113,113	7.70	7.45	7.49	11.95	6.36		11.35				0.66	
renewable-energy-world	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
screamingmedia	mu	-2.47%	$	open: 7.55	-0.19	109,604	$7.70	$7.45	$7.68	$11.95	$6.36		12.04	$7.83b			0.62	
scroli	mu	-2.47%	mu 7.49	7.55	-0.19	19,946,248	7.70	7.45	7.68	11.95	6.36		12.20				0.61	
simple-stock-quotes	mu	-2.47%	last trade: 7.49		change: -0.190								p/e ratio: 12.13					
smartmoney	mu	(-2.47%)	7.49	$7.55	-0.19	22,113,113	$7.70	$7.45	$7.68	$11.95	$6.36			7,691,300	0.00%	$0.00		
stocknod	mu	-2.474%	7.490 usd	7.550	-0.1900	22,111,813	7.700	7.450	7.680	11.95	6.360	1,001,470,854						
stockpickr	mu	-2.47%	$7.49 -0.19 | -2.47%	7.55	-0.19	22.11m	7.70	7.45	7.68	11.95	6.36							
stocksmart	mu	%	$9.565	7.91		5,772,935	10.04	9.52										
stocktwits	mu	-2.34%	7.50		-0.18													
streetinsider-com	mu	2.47%	7.49	$7.55	-0.19	22,107,913	$7.70	$7.45	$7.68	$11.95	$6.36		12.69				$0.59	
thecramerreport	mu		7.68	7.69	-0.14	20459636	7.79	7.61										
thestree	mu	-2.47%	$7.49	7.55	-0.19	22113113	7.7	7.45	7.68	-11.95	6.36	1.001470854e9		7.831502078e9				
tickerspy	mu	-2.47%	$7.49	7.55	-0.19	22,112,913	7.70	7.45	7.68	11.95	6.36		12.8	7.6b	0.00%	$0.00		
tmx-quotemedia	mu	-2.47%	7.490	7.550	-0.190	22,190,655	7.700	7.450	7.680	11.950	6.360	1,001,470,854	13.00	7,501,016,696			0.59	
updown	mu	-2.47%	$7.49	$7.57	-$0.19	22,076,538	$7.70	$7.45	$7.68	$11.95	$6.36	1001.47b	4.86	$7.69b			1.58	
wallstreetsurvivor	mu	-2.47%	7.49	7.55	-0.19	22,111,713	7.70	7.45		11.95	6.36		13.00	$8b			1.85	
yahoo-finance	mu	2.47%	7.49	7.57	0.19	22,108,013	7.70	7.45	7.68	11.95	6.36		11.83	7.48b			0.63	
ycharts-com	mu	-2.34%	7.50		-0.18					11.95	6.36			7.51b	0.00%			
zacks	mu	(-2.47%)	7.49		-0.19	vol.  22,113,113	7.70	7.45		11.95	6.36		10.82	7.69 b	0.00	0.00	.71	
advfn	cern	-1.92	62.83	63.42	-1.23	823318	64.03	62.41										
barchart	cern	-1.92%	62.83	63.42	-1.23	688,492	64.03	62.41	64.06	64.48	36.03		43.88	$10.48 b			+1.46	
barrons	cern	1.92%	62.83	63.42	-1.23	820,627	64.03	62.41				170.85 million		$10.73 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	-1.920%	62.830	63.420	-1.230	823,318	64.030	62.410		64.48	36.02	168.212mil	42.887	10,568.770mil			1.465	
boston-com	cern	-1.920%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226						
bostonmerchant	cern	-1.920%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226						
business-insider	cern	-1.920%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226						
chron	cern	-1.920%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226						
cio-com	cern	-1.92%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226	42.74	11b				
cnn-money	cern	-1.92%	62.83	63.42	-1.23	820,627	64.03	62.41	64.06				42.7	$10.6b				
easystockalterts	cern	-1.94%	62.83	63.42	-1.23	819672	64.03	62.41	64.06	125.91	57.81		42.74				1.47	
eresearch-fidelity-com	cern	-1.92%	62.8300	63.4200	-1.2300	823,318	64.0300	62.4100	64.0600	64.4800	36.0250	168,212,000	43.73	$10.78b				
finance-abc7-com	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
finance-abc7chicago-com	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
financial-content	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
finapps-forbes-com	cern	-1.9%	$62.83	63.42	-1.23	822,118	64.03	62.41	64.06	64.48	36.02	168 mil	42.9	11 bil	0.0	0.00	1.47	
finviz	cern	-1.92%	62.83			822,018			64.06	-2.56%	74.38%	168.21m	43.58	10.78b			1.47	
fool	cern	-1.97%	$62.80	$63.42	-1.26	772,866	$64.03	$62.41	$64.06	$64.48	$36.03		42.90	$10.56b				
foxbusiness	cern		$62.83		-1.23	823,418			$64.06									
google-finance	cern	(-1.92%)	62.83	63.42	-1.23	822,118.00	64.03	62.41		64.48	36.03	168.14m	42.83	10.56b			1.47	
howthemarketworks	cern	-1.92%	62.83	63.42	-1.23	822,918	64.03	62.41	64.06									
hpcwire	cern	-1.920%	62.83 usd	63.42	-1.230	822,918	64.03	62.41	64.06	125.91	57.81	168,212,226						
insidestocks	cern	-1.92%	62.83	63.42	-1.23	686153	64.03	62.41					price earnings ratio: 40.28					
investopedia	cern	-2.12 %	$62.70	63.42	-1.36				64.06									
investorguide	cern	-1.95%	62.81	63.27	-1.25		64.03	62.45		125.91	72.05		43.58	10.565b			1.47	
marketintellisearch	cern	-1.9 %	$62.84	$63.42	-1.22	812.40k	$64.03	$62.41	$64.06			168.21m	43.58	10.78b	0.0 %		1.47	
marketwatch	cern	-1.92%	$62.82	open: 63.42	-1.23	5,105	$64.03	$62.41	$64.06	$64.48	$36.03		43.13	$10.73b			1.46	
minyanville	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
msn-money	cern	-1.92%	62.83	63.42	-1.23	822,118	64.03	62.41	64.06	64.48	36.03	168.21 mil	42.74	10.78 bil			1.47	
nasdaq-com	cern	1.92%	$ 62.83	$ 63.42	1.23	822,118	$ 64.03	$ 62.41	$ 64.06	$ 64.48	$ 36.025	168,212,000	42.89	$ 10,568,759,960			$ 1.46	
optimum	cern	-2.12%	62.70 ( 3:55 pm edt)	63.42	-1.36	740,639	64.03	62.41	64.06	125.91	57.81	168.21m	42.7	10.5b			1.47	
paidcontent	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
pc-quote	cern	-1.92%	62.83	63.42	-1.23	825,514	64.03	62.41	64.06	64.48	36.03	172,104,536	43.57823	10,813,328,000				
personal-wealth-biz	cern	-1.92%	62.83	63.27	-1.23	823,318	64.03	62.41	64.06	125.91	72.05		43.58			0.00	1.47	
predictwallstreet	cern	-1.92%	62.83		-1.23	822,118												
raymond-james	cern	-1.92	62.83	63.42	-1.23	822,118	64.03	62.41	62.83	64.48	36.03		20.74				3.03	
renewable-energy-world	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
screamingmedia	cern	-1.92%	$	open: 63.42	-1.23	3,662	$64.03	$62.41	$64.06	$64.48	$36.03		43.13	$10.73b			1.46	
scroli	cern	-1.92%	cern 62.83	63.42	-1.23	703,055	64.03	62.41	64.06	64.48	36.03		42.83				1.47	
simple-stock-quotes	cern	-1.92%	last trade: 62.83		change: -1.230								p/e ratio: 43.58					
smartmoney	cern	(-1.92%)	62.83	$63.42	-1.23	822,118	$64.03	$62.41	$64.06	$64.48	$36.02			5,387,800	0.00%	$0.00		
stocknod	cern	-1.920%	62.83 usd	63.42	-1.230	821,718	64.03	62.41	64.06	125.91	57.81	168,212,226						
stockpickr	cern	-1.92%	$62.83 -1.23 | -1.92%	63.42	-1.23	821.88k	64.03	62.41	64.06	64.48	36.03							
stocksmart	cern	%	$119.19	95.6		88,122	124.8	119.18										
stocktwits	cern	-1.95%	62.81		-1.25													
streetinsider-com	cern	1.92%	62.83	$63.42	-1.23	819,672	$64.03	$62.41	$64.06	$125.91	$57.81		42.74				$1.47	
thecramerreport	cern		62.83	63.27	-1.23	823218	64.03	62.41										
thestree	cern	-1.92%	$62.83	63.42	-1.23	821879	64.03	62.41	64.06	-64.48	36.03	1.68212226e8		5.407182005e9				
tickerspy	cern	-1.92%	$62.83	63.42	-1.23	821,779	64.03	62.41	64.06	64.48	36.02		43.6	10.7b	0.00%	$0.00		
tmx-quotemedia	cern	-1.92%	62.830	63.420	-1.230	822,818	64.030	62.410	64.060	64.480	18.013	168,212,226	43.60	10,568,774,160			1.47	
updown	cern	-1.92%	$62.83	$63.42	-$1.23	820,627	$64.03	$62.41	$64.06	$64.48	$36.02	84.10b	42.20	$10.77b			1.52	
wallstreetsurvivor	cern	-1.92%	62.83	63.42	-1.23	821,718	64.03	62.41		64.48	36.22		43.60	$5b			1.39	
yahoo-finance	cern	1.92%	62.83	63.27	1.23	822,018	64.03	62.41	64.06	64.48	36.03		42.74	10.57b			1.47	
ycharts-com	cern	-1.95%	62.81		-1.25					117.10	36.02		5.34	10.47b	0.00%		11.76	
zacks	cern	(-1.92%)	62.83		-1.23	vol.  823,318	64.03	62.41		64.48	36.03		43.73	10.81 b	0.00	0.00	1.47	
advfn	cree	-3.04	31.25	31.67	-0.98	3004882	32.23	31.11										
barchart	cree	-3.04%	31.25	31.67	-0.98	3,004,882	32.23	31.11	32.23	76.14	31.11		19.81	$3.42 b			+1.63	
barrons	cree	3.04%	31.25	31.67	-0.98	3.000m	32.23	31.11				104.70 million		$3.67 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	-3.041%	31.250	31.670	-0.980	3,004,882	32.230	31.110		76.14	31.11	109.474mil	19.172	3,421.076mil			1.630	
boston-com	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
bostonmerchant	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
business-insider	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
chron	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
cio-com	cree	-3.04%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435	19.17	3b				
cnn-money	cree	-3.04%	31.25	31.67	-0.98	2,999,652	32.23	31.11	32.23				19.2	$3.4b				
easystockalterts	cree	-3.09%	31.25	31.67	-0.98	3004882	32.23	31.11	32.23	76.14	31.34		19.17				1.63	
eresearch-fidelity-com	cree	-3.04%	31.2500	31.6700	-0.9800	3,004,882	32.2300	31.1100	32.2300	76.1400	31.3400	109,474,000	19.77	$3.53b				
finance-abc7-com	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
finance-abc7chicago-com	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
financial-content	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
finapps-forbes-com	cree	-3.0%	$31.25	31.67	-0.98	3,003,582	32.23	31.11	32.23	76.14	31.34	109 mil	19.2	3 bil	0.0	0.00	1.63	
finviz	cree	-3.04%	31.25			3,001,952			32.23	-58.96%	-0.29%	109.47m	19.05	3.42b			1.64	
fool	cree	-3.04%	$31.25	$31.67	-0.98	3,001,952	$32.23	$31.11	$32.23	$76.14	$31.34		19.80	$3.42b				
foxbusiness	cree		$31.25		-0.98	3,005,641			$32.23									
google-finance	cree	(-3.04%)	31.25	31.67	-0.98	3.00m	32.23	31.11		76.14	31.11	109.47m	19.04	3.42b			1.64	
howthemarketworks	cree	-3.041%	31.25	31.67	-0.98	2,995,180	32.23	31.11	32.23									
hpcwire	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
insidestocks	cree	-3.04%	31.25	31.67	-0.98	3005341	32.23	31.11					price earnings ratio: 15.86					
investopedia	cree	-3.04 %	$31.25	31.67	-0.98				32.23									
investorguide	cree	-3.04%	31.25	31.67	-0.98		32.23	31.11		76.14	38.53		19.87	3.404b			1.622	
marketintellisearch	cree	-3.04 %	$31.25	$31.67	-0.98	2965.20k	$32.23	$31.11	$32.23			109.47m	19.65	3.53b	0.0 %		1.64	
marketwatch	cree	-3.04%	$32.23	open: 31.67	-0.98	25,174	$32.23	$31.11	$32.23	$76.14	$31.11		19.20	$3.67b			1.63	
minyanville	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
msn-money	cree	-3.04%	31.25	31.67	-0.98	3 mil	32.23	31.11	32.23	76.14	31.34	109.47 mil	19.17	3.53 bil			1.64	
nasdaq-com	cree	3.04%	$ 31.25	$ 31.67	0.98	3,004,882	$ 32.23	$ 31.11	$ 32.23	$ 76.14	$ 31.34	109,474,000	19.17	$ 3,421,062,500			$ 1.63	
optimum	cree	-3.04%	31.25 ( 4:30 pm edt)	31.67	-0.98	3,003,582	32.23	31.11	32.23	76.14	31.34	109.47m	19.2	3.4b			1.63	
paidcontent	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
pc-quote	cree	-3.04%	31.25	31.67	-0.98	3,004,882	32.23	31.11	32.23	76.14	31.34	112,907,104	19.77301	3,528,347,000				
personal-wealth-biz	cree	-3.04%	31.25	31.67	-0.98	3,005,641	32.23	31.11	32.23	76.14	38.53		19.87			0.00	1.622	
predictwallstreet	cree	-3.04%	31.25		-0.98	2,995,896												
raymond-james	cree	-3.04	31.25	31.67	-0.98	3,003,582	32.23	31.11	31.25	76.14	31.34		18.83				1.66	
renewable-energy-world	cree	-3.041%	31.25 usd	31.67	-0.9800	3,003,582	32.23	31.11	32.23	76.14	31.34	109,474,435						
screamingmedia	cree	-3.04%	$	open: 31.67	-0.98	25,174	$32.23	$31.11	$32.23	$76.14	$31.11		19.20	$3.67b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	-3.04%	last trade: 31.25		change: -0.980								p/e ratio: 19.87					
smartmoney	cree	(-3.04%)	31.25	$31.67	-0.98	3,004,882	$32.23	$31.11	$32.23	$76.14	$31.34			3,528,400	0.00%	$0.00		
stocknod	cree	-3.041%	31.25 usd	31.67	-0.9800	3,004,882	32.23	31.11	32.23	76.14	31.34	109,474,435						
stockpickr	cree	-3.04%	$31.25 -0.98 | -3.04%	31.67	-0.98	3.00m	32.23	31.11	32.23	76.14	31.34							
stocksmart	cree	%	$42.05	66.09		292,886	44.11	42										
stocktwits	cree	-3.07%	31.24		-0.99													
streetinsider-com	cree	3.04%	31.25	$31.67	-0.98	3,004,882	$32.23	$31.11	$32.23	$76.14	$31.34		19.17				$1.63	
thecramerreport	cree		31.25	31.67	-0.98	3004882	32.23	31.11										
thestree	cree	-3.04%	$31.25	31.67	-0.98	2999652	32.23	31.11	32.23	-76.14	31.34	1.09474435e8		3.665204084e9				
tickerspy	cree	-3.04%	$31.25	31.67	-0.98	3,004,882	32.23	31.11	32.23	76.14	31.34		19.8	3.5b	0.00%	$0.00		
tmx-quotemedia	cree	-3.04%	31.250	31.670	-0.980	3,005,641	32.230	31.110	32.230	76.140	31.340	109,474,435	19.80	3,421,076,094			1.63	
updown	cree	-3.04%	$31.25	$31.67	-$0.98	2,979,458	$32.23	$31.11	$32.23	$76.14	$31.34	109.47b	19.40	$3.52b			1.66	
wallstreetsurvivor	cree	-3.04%	31.25	31.67	-0.98	2,995,180	32.23	31.11		74.87	31.34		19.80	$4b			1.45	
yahoo-finance	cree	3.04%	31.25	31.67	0.98	3,004,882	32.23	31.11	32.23	76.14	31.11		19.27	3.40b			1.62	
ycharts-com	cree	-3.07%	31.24		-0.99					76.14	31.34		19.05	3.42b	0.00%		1.64	
zacks	cree	(-3.04%)	31.25		-0.98	vol.  3,003,582	32.23	31.11		76.14	31.11		19.07	3.53 b	0.00	0.00	1.69	
advfn	mw	-2.29	34.53	34.74	-0.81	601180	35.03	34.31										
barchart	mw	-2.29%	34.53	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.68		20.65	$1.78 b	1.34%	$0.48	+1.52	
barrons	mw	2.29%	34.53	34.74	-0.81	594,913	35.03	34.31				52.85 million		$1.85 billion	1.39%	$0.12		
bloomberg	mw	-2.292%	34.530	34.740	-0.810	601,180	35.030	34.310		36.44	17.96	51.625mil	19.960	1,782.608mil	1.216	0.120 regular cash	1.730	
boston-com	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
bostonmerchant	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
business-insider	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
chron	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
cio-com	mw	-2.29%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893	22.72	2b	1.4	0.48		
cnn-money	mw	-2.29%today&rsquo;s change	34.53data as of 4:03pm et	34.74	-0.81	594,913	35.03	34.31	35.34				22.7	$1.8b	1.39%			
easystockalterts	mw	-2.33%	34.53	34.74	-0.81	601180	35.03	34.31	35.34	36.44	17.96		22.72				1.52	
eresearch-fidelity-com	mw	-2.29%	34.5300	34.7400	-0.8100	601,180	35.0300	34.3100	35.3400	36.4400	17.9600	51,625,000	23.10	$1.82b	1.36%	$0.120000		
finance-abc7-com	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
finance-abc7chicago-com	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
financial-content	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
finapps-forbes-com	mw	-2.3%	$34.53	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.96	52 mil	22.7	2 bil	1.4	0.48	1.52	
finviz	mw	-2.29%	34.53			601,180			35.34	-5.24%	95.37%	51.62m	23.10	1.82b		0.48	1.53	
fool	mw	-2.29%	$34.53	$34.74	-0.81	601,180	$35.03	$34.31	$35.34	$36.44	$17.96		23.30	$1.78b	1.80%	0.48		
foxbusiness	mw		$34.53		-0.81	603,018			$35.34									
google-finance	mw	(-2.29%)	34.53	34.74	-0.81	601,180.00	35.03	34.31		36.44	17.96	51.62m	22.54	1.78b	1.39	0.12	1.53	
howthemarketworks	mw	-2.292%	34.53	34.74	-0.81	594,913	35.03	34.31	35.34									
hpcwire	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
insidestocks	mw	-2.29%	34.53	34.74	-0.81	594913	35.03	34.31					price earnings ratio: 19.84					
investopedia	mw	-2.29 %	$34.53	34.74	-0.81				35.34									
investorguide	mw	-2.29%	34.53		-0.81		35.03	34.43		34.46	17.66		23.13	1.783b			1.528	
marketintellisearch	mw	-2.29 %	$34.53	$0.00	-0.81	578.50k	$35.03	$34.31	$35.34			51.62m	23.10	1.82b	1.36 %		1.53	
marketwatch	mw	-2.29%	$34.53	open: 34.74	-0.81	5,667	$35.03	$34.31	$35.34	$36.44	$17.96		22.28	$1.85b	1.39%	0.12	1.55	
minyanville	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
msn-money	mw	-2.29%	34.53	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.96	51.62 mil	22.57	1.82 bil	1.36%	0.48	1.53	
nasdaq-com	mw	2.29%	$ 34.53		0.81	601,180	$ 35.03	$ 34.31	$ 35.34	$ 36.44	$ 17.96	51,481,000	22.72	$ 1,777,638,930	1.36 %	$0.480000	$ 1.52	
optimum	mw	-2.29%	34.53 ( 4:15 pm edt)	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.96	51.62m	22.7	1.8b	1.39	0.48	1.52	
paidcontent	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
pc-quote	mw	-2.29%	34.53	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.96	52,836,012	23.09804	1,824,428,000		0.12		
personal-wealth-biz	mw	-2.29%	34.53	34.74	-0.81	603,018	35.03	34.31	35.34	34.46	17.66		23.13		1.10	0.39	1.528	
predictwallstreet	mw	-2.29%	34.53		-0.81	601,180												
raymond-james	mw	-2.29	34.53	34.74	-0.81	601,180	35.03	34.31	34.53	36.44	17.96		22.57				1.53	
renewable-energy-world	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
screamingmedia	mw	-2.29%	$	open: 34.74	-0.81	5,667	$35.03	$34.31	$35.34	$36.44	$17.96		22.28	$1.85b	1.39%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	-2.29%	last trade: 34.53		change: -0.810								p/e ratio: 23.13					
smartmoney	mw	(-2.29%)	34.53	$34.74	-0.81	601,180	$35.03	$34.31	$35.34	$36.44	$17.96			1,824,400	1.36%	$0.12		
stocknod	mw	-2.292%	34.53 usd	34.74	-0.8100	601,180	35.03	34.31	35.34	36.44	17.96	51,624,893						
stockpickr	mw	-2.29%	$34.53 -0.81 | -2.29%	34.74	-0.81	601.18k	35.03	34.31	35.34	36.44	17.96							
stocksmart	mw	%	$33.12	25.1		114,351	34.09	32.99										
stocktwits	mw	-2.26%	34.54		-0.80													
streetinsider-com	mw	2.29%	34.53	$34.74	-0.81	601,180	$35.03	$34.31	$35.34	$36.44	$17.96		22.72				$1.52	
thecramerreport	mw		34.53		-0.81	601180	35.03	34.31										
thestree	mw	-2.29%	$34.53	34.74	-0.81	601180	35.03	34.31	35.34	-36.44	17.96	5.1624893e7		1.854882405e9				
tickerspy	mw	-2.29%	$34.53	34.74	-0.81	601,180	35.03	34.31	35.34	36.44	17.96		23.1	1.8b	1.36%	$0.12		
tmx-quotemedia	mw	-2.29%	34.530	34.740	-0.810	603,018	35.030	34.310	35.340	36.440	17.960	51,624,893	23.30	1,782,607,555	1.358	0.120 usd	1.52	
updown	mw	-2.29%	$34.53	$34.74	-$0.81	594,913	$35.03	$34.31	$35.34	$36.44	$17.96	51.42b	22.76	$1.82b			1.55	
wallstreetsurvivor	mw	-2.29%	34.53	34.74	-0.81	594,913	35.03	34.31		36.44	17.96		23.30	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	2.29%	34.53		0.81	601,180	35.03	34.31	35.34	36.44	17.96		22.60	1.78b	1.40%	0.48	1.53	
ycharts-com	mw	-2.26%	34.54		-0.80					36.44	17.96		22.58	1.78b	1.33%		1.53	
zacks	mw	(-2.29%)	34.53		-0.81	vol.  601,180	35.03	34.31		36.44	17.96		20.31	1.82 b	1.36	0.48	1.74	
advfn	ihs	-1.52	82.79	83.0	-1.28	749872	83.55	82.7										
barchart	ihs	-1.52%	82.79	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	58.24		34.91	$5.37 b			+2.23	
barrons	ihs	1.52%	82.79	83.00	-1.28	749,872	83.55	82.70				64.72 million		$5.48 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	-1.523%	82.790	83.000	-1.280	749,872	83.550	82.700		89.87	58.24	64.875mil	34.786	5,370.987mil			2.380	
boston-com	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
bostonmerchant	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
business-insider	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
chron	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
cio-com	ihs	-1.52%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828	37.29	5b				
cnn-money	ihs	-1.52%today&rsquo;s change	82.79data as of 4:04pm et	83.00	-1.28	749,872	83.55	82.70	84.07				37.3	$5.4b				
easystockalterts	ihs	-1.54%	82.79	83.00	-1.28	749872	83.55	82.70	84.07	89.87	58.24		37.29				2.22	
eresearch-fidelity-com	ihs	-1.52%	82.7900	83.0000	-1.2800	749,872	83.5500	82.7000	84.0700	89.8700	58.2400	64,875,000	37.53	$5.45b				
finance-abc7-com	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
finance-abc7chicago-com	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
financial-content	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
finapps-forbes-com	ihs	-1.5%	$82.79	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	58.24	65 mil	37.1	5 bil	0.0	0.00	2.23	
finviz	ihs	-1.52%	82.79			749,872			84.07	-7.88%	42.15%	64.87m	37.70	5.45b			2.23	
fool	ihs	-1.52%	$82.79	$83.00	-1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24		37.90	$5.37b				
foxbusiness	ihs		$82.79		-1.28	749,872			$84.07									
google-finance	ihs	(-1.52%)	82.79	83.00	-1.28	749,872.00	83.55	82.70		89.87	58.24	64.87m	37.13	5.37b			2.23	
howthemarketworks	ihs	-1.523%	82.79	83	-1.28	749,872	83.55	82.7	84.07									
hpcwire	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
insidestocks	ihs	-1.52%	82.79	83.00	-1.28	749872	83.55	82.70					price earnings ratio: 26.28					
investopedia	ihs	-1.52 %	$82.79	83.00	-1.28				84.07									
investorguide	ihs	-1.52%	82.79	83.00	-1.28		83.34	82.77		89.87	50.81		37.70	5.371b			2.23	
marketintellisearch	ihs	-1.52 %	$82.79	$0.00	-1.28	743.50k	$83.55	$82.70	$84.07			64.87m	37.70	5.45b	0.0 %		2.23	
marketwatch	ihs	-1.52%	$82.79	open: 83.00	-1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24		37.26	$5.48b			2.22	
minyanville	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
msn-money	ihs	-1.52%	82.79	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	58.24	64.87 mil	37.13	5.45 bil			2.23	
nasdaq-com	ihs	1.52%	$ 82.79		1.28	749,872	$ 83.55	$ 82.70	$ 84.07	$ 89.87	$ 58.24	64,875,000	37.13	$ 5,371,001,250			$ 2.23	
optimum	ihs	-1.52%	82.79 ( 4:15 pm edt)	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	58.24	64.87m	37.3	5.4b			2.22	
paidcontent	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
pc-quote	ihs	-1.52%	82.79	83.0	-1.28	749,872	83.55	82.7	84.07	89.87	58.24	65,878,023	37.69955	5,454,042,000				
personal-wealth-biz	ihs	-1.52%	82.79	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	50.81		37.70			0.00	2.23	
predictwallstreet	ihs	-1.52%	82.79		-1.28	749,872												
raymond-james	ihs	-1.52	82.79	83.00	-1.28	749,872	83.55	82.70	82.79	89.87	58.24		36.80				2.25	
renewable-energy-world	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
screamingmedia	ihs	-1.52%	$	open: 83.00	-1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24		37.26	$5.48b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	-1.52%	last trade: 82.79		change: -1.280								p/e ratio: 37.7					
smartmoney	ihs	(-1.52%)	82.79	$83.00	-1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24			5,454,000	0.00%	$0.00		
stocknod	ihs	-1.523%	82.79 usd	83.00	-1.280	749,872	83.55	82.70	84.07	89.87	58.24	64,874,828						
stockpickr	ihs	-1.52%	$82.79 -1.28 | -1.52%	83.00	-1.28	749.87k	83.55	82.70	84.07	89.87	58.24							
stocksmart	ihs	%	$86.56	80.36		10,932	87.94	86.56										
stocktwits	ihs	-1.53%	82.78		-1.29													
streetinsider-com	ihs	1.52%	82.79	$83.00	-1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24		37.29				$2.22	
thecramerreport	ihs		82.79		-1.28	749872	83.55	82.70										
thestree	ihs	-1.52%	$82.79	83.0	-1.28	749872	83.55	82.7	84.07	-89.87	58.24	6.4874828e7		5.481274218e9				
tickerspy	ihs	-1.52%	$82.79	83.00	-1.28	749,872	83.55	82.70	84.07	89.87	58.24		37.7	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	-1.52%	82.790	83.000	-1.280	749,872	83.550	82.700	84.070	89.870	58.240	64,874,828	37.90	5,370,987,010			2.22	
updown	ihs	-1.52%	$82.79	$83.00	-$1.28	749,872	$83.55	$82.70	$84.07	$89.87	$58.24	64.83b	37.27	$5.45b			2.26	
wallstreetsurvivor	ihs	-1.52%	82.79	83.00	-1.28	749,872	83.55	82.70		89.87	60.75		37.90	$5b			2.18	
yahoo-finance	ihs	1.52%	82.79	83.00	1.28	749,872	83.55	82.70	84.07	89.87	58.24		37.13	5.37b			2.23	
ycharts-com	ihs	-1.53%	82.78		-1.29					89.87	58.24		37.29	5.37b	0.00%		2.22	
zacks	ihs	(-1.52%)	82.79		-1.28	vol.  749,872	83.55	82.70		89.87	58.24		34.74	5.45 b	0.00	0.00	2.42	
advfn	lxp	-2.56	9.13	9.26	-0.24	1075454	9.3	9.11										
barchart	lxp	-2.56%	9.13	9.26	-0.24	1,075,454	9.30	9.11	9.37	9.70	5.25		9.96	$1.34 b	4.76%	$0.46	-0.40	
barrons	lxp	2.56%	9.13	9.26	-0.24	1.075m	9.30	9.11				130.99 million		$1.58 billion	5.04%	$0.12		
bloomberg	lxp	-2.561%	9.130	9.260	-0.240	1,075,454	9.300	9.110		10.14	5.69	147.330mil		1,345.126mil	4.874	0.115 regular cash	-0.260	
boston-com	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,454	9.300	9.110	9.370	10.14	5.690	147,330,312						
bostonmerchant	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,454	9.300	9.110	9.370	10.14	5.690	147,330,312						
business-insider	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,454	9.300	9.110	9.370	10.14	5.690	147,330,312						
chron	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
cio-com	lxp	-2.56%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312		1b	4.9	0.46		
cnn-money	lxp	-2.56%	9.13	9.25	-0.24	1,073,078	9.30	9.11	9.37				nm	$1.3b	5.04%			
easystockalterts	lxp	-2.59%	9.13	9.26	-0.24	1075292	9.30	9.11	9.37	10.14	5.63						-0.16	
eresearch-fidelity-com	lxp	-2.56%	9.1300	9.2600	-0.2400	1,075,292	9.3000	9.1100	9.3700	10.1400	5.6900	157,330,000	nm	$1.47b	4.75%	$0.115000		
finance-abc7-com	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
finance-abc7chicago-com	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
financial-content	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
finapps-forbes-com	lxp	-2.6%	$9.13	9.26	-0.24	1,075,292	9.30	9.11	9.37	10.14	5.69	157 mil		1 bil	5.0	0.46	-0.35	
finviz	lxp	-2.56%	9.13			1,076,325			9.37	-8.84%	69.37%	157.33m		1.47b		0.46	-0.12	
fool	lxp	-2.56%	$9.13	$9.26	-0.24	966,844	$9.30	$9.11	$9.37	$10.14	$5.69		0.00	$1.35b	6.80%	0.46		
foxbusiness	lxp		$9.13		-0.24	1,088,853			$9.37									
google-finance	lxp	(-2.56%)	9.13	9.26	-0.24	1.08m	9.30	9.11		10.14	5.69	147.33m		1.35b	5.04	0.12	-0.12	
howthemarketworks	lxp	-2.561%	9.13	9.26	-0.24	1,075,454	9.3	9.11	9.37									
hpcwire	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,454	9.300	9.110	9.370	10.14	5.690	147,330,312						
insidestocks	lxp	-2.56%	9.13	9.26	-0.24	1075292	9.30	9.11					price earnings ratio: 9.41					
investopedia	lxp	-2.56 %	$9.13	9.26	-0.24				9.37									
investorguide	lxp	-2.56%	9.13	9.26	-0.24		9.29	9.22		10.14	5.29			1.345b			-0.355	
marketintellisearch	lxp	-2.56 %	$9.13	$9.26	-0.24	1066.30k	$9.30	$9.11	$9.37			157.33m	0.00	1.47b	4.91 %		-0.12	
marketwatch	lxp	-2.56%	$9.13	open: 9.26	-0.24	15,783	$9.30	$9.11	$9.37	$10.14	$5.69		12.47	$1.58b	5.04%	0.12	0.73	
minyanville	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
msn-money	lxp	-2.56%	9.13	9.26	-0.24	1.08 mil	9.30	9.11	9.37	10.14	5.69	157.33 mil	-43.48	1.47 bil	4.91%	0.46	-0.35	
nasdaq-com	lxp	2.56%	$ 9.13		0.24	1,073,078	$ 9.30	$ 9.11	$ 9.37	$ 10.14	$ 5.69	147,330,000		$ 1,345,122,900	4.91 %	$0.460000	$ -0.40	
optimum	lxp	-2.56%	9.13 ( 4:03 pm edt)	9.26	-0.24	1,073,078	9.30	9.11	9.37	10.14	5.63	147.33m		1.3b	5.04	0.46	-0.16	
paidcontent	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
pc-quote	lxp	-2.56%	9.13	9.26	-0.24	1,088,853	9.3	9.11	9.37	10.14	5.69	150,950,394	-44.61905	1,378,177,000		0.115		
personal-wealth-biz	lxp	-2.56%	9.13	9.26	-0.24	1,088,853	9.30	9.11	9.37	10.14	5.29				4.59	0.43	-0.355	
predictwallstreet	lxp	-2.56%	9.13		-0.24	1,075,292												
raymond-james	lxp	-2.56	9.13	9.26	-0.24	1,075,292	9.30	9.11	9.13	10.14	5.69						-0.01	
renewable-energy-world	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
screamingmedia	lxp	-2.56%	$	open: 9.26	-0.24	15,783	$9.30	$9.11	$9.37	$10.14	$5.69		12.47	$1.58b	5.04%	0.12	0.73	
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	-2.56%	last trade: 9.13		change: -0.240													
smartmoney	lxp	(-2.56%)	9.13	$9.26	-0.24	1,075,292	$9.30	$9.11	$9.37	$10.14	$5.69			1,380,500	4.91%	$0.12		
stocknod	lxp	-2.561%	9.130 usd	9.260	-0.2400	1,075,292	9.300	9.110	9.370	10.14	5.690	147,330,312						
stockpickr	lxp	-2.56%	$9.13 -0.24 | -2.56%	9.25	-0.24	1.07m	9.30	9.11	9.37	10.14	5.69							
stocksmart	lxp	%	$9.045	8		82,869	9.48	9.02										
stocktwits	lxp	-2.51%	9.13		-0.23													
streetinsider-com	lxp	2.56%	9.13	$9.26	-0.24	1,075,292	$9.30	$9.11	$9.37	$10.14	$5.63						$-0.16	
thecramerreport	lxp		9.13	9.26	-0.24	1075292	9.30	9.11										
thestree	lxp	-2.56%	$9.13	9.25	-0.24	1075292	9.3	9.11	9.37	-10.14	5.69	1.47330312e8		1.423210814e9				
tickerspy	lxp	-2.56%	$9.13	9.26	-0.24	1,075,292	9.30	9.11	9.37	10.14	5.69		-44.6	1.3b	4.91%	$0.12		
tmx-quotemedia	lxp	-2.56%	9.130	9.260	-0.240	1,088,853	9.300	9.110	9.370	10.140	5.690	147,330,312		1,345,125,749	4.909	0.115 usd	-0.39	
updown	lxp	-2.56%	$9.13	$9.26	-$0.24	1,072,908	$9.30	$9.11	$9.37	$10.14	$5.69	147.33b		$1.38b			-0.35	
wallstreetsurvivor	lxp	-2.56%	9.13	9.26	-0.24	1,075,292	9.30	9.11		10.14	6.10			$1b	4.90%	0.42 -	-0.44	
yahoo-finance	lxp	2.56%	9.13	9.26	0.24	1,075,292	9.30	9.11	9.37	10.14	5.69			1.35b	4.90%	0.46	-0.36	
ycharts-com	lxp	-2.51%	9.13		-0.23					10.14	5.69			1.34b	5.33%		-0.38	
zacks	lxp	(-2.56%)	9.13		-0.24	vol.  1,075,292	9.30	9.11		10.14	5.63		9.66	1.38 b	4.91	0.46	.97	
advfn	nc	-4.29	96.55	98.74	-4.33	38228	99.95	96.1										
barchart	nc	-4.29%	96.55	98.74	-4.33	38,278	99.95	96.10	100.88	131.34	73.57		9.35	$810.05 m	2.06%	$2.13	+15.60	
barrons	nc	4.29%	96.55	98.74	-4.33	37,746	99.95	96.10				8.34 million		$842.94 million	2.21%	$0.53		
bloomberg	nc	-4.292%	96.550	98.740	-4.330	38,228	99.950	96.100		132.69	75.21	6.797mil	7.370	795.790mil	2.167	0.532 regular cash	13.100	
boston-com	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
bostonmerchant	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
business-insider	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
chron	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
cio-com	nc	-4.29%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271	6.185	656m	2.1	2.13		
cnn-money	nc	-4.29%	96.55	98.74	-4.33	37,746	99.95	96.10	100.88				6.2	$656.3m	2.21%			
easystockalterts	nc	-4.39%	96.55	98.74	-4.33	38228	99.95	96.10	100.88	132.69	75.21		6.19				15.61	
eresearch-fidelity-com	nc	-4.29%	96.5500	98.7400	-4.3300	38,228	99.9500	96.1000	100.8800	132.6900	75.2100	6,797,000	6.47	$685.68m	2.11%	$0.532500		
finance-abc7-com	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
financial-content	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
finviz	nc	-4.29%	96.55			38,228			100.88	-26.49%	31.24%	8.39m	6.47	846.38m		2.13	15.59	
fool	nc	-4.29%	$96.55	$98.74	-4.33	38,228	$99.95	$96.10	$100.88	$132.69	$75.21		6.50	$810.35m	4.10%	2.13		
foxbusiness	nc		$96.55		-4.33	38,436			$100.88									
google-finance	nc	(-4.29%)	96.55	98.74	-4.33	38,228.00	99.95	96.10		132.69	75.21	8.39m	6.19	810.35m	2.21	0.53	15.59	
howthemarketworks	nc	-4.292%	96.55	98.74	-4.33	37,746	99.95	96.1	100.88									
hpcwire	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
insidestocks	nc	-4.29%	96.55	98.74	-4.33	37746	99.95	96.10										
investopedia	nc	-4.29 %	$96.55	98.74	-4.33				100.88									
investorguide	nc	-4.29%	96.55		-4.33		99.67	96.49		132.69	68.01		6.45	810.3m			15.63	
marketintellisearch	nc	-4.29 %	$96.55	$98.74	-4.33	35.80k	$99.95	$96.10	$100.88			8.39m	6.47	0.85b	2.11 %		15.59	
marketwatch	nc	-4.29%	$96.55	open: 98.74	-4.33	482	$99.95	$96.10	$100.88	$132.69	$75.21		6.21	$842.94m	2.21%	0.53	15.55	
minyanville	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
msn-money	nc	-4.29%	96.55	98.74	-4.33	38,228	99.95	96.10	100.88	132.69	75.21	8.39 mil	6.19	685.71 mil	2.11%	2.13	15.59	
nasdaq-com	nc	4.29%	$ 96.55		4.33	38,228	$ 99.95	$ 96.10	$ 100.88	$ 132.69	$ 75.21	6,797,000	6.19	$ 656,250,350	2.11 %	$2.130000	$ 15.60	
optimum	nc	-4.29%	96.55 ( 4:15 pm edt)	98.74	-4.33	38,228	99.95	96.10	100.88	132.69	75.21	6.80m	6.2	656.3m	2.21	2.13	15.61	
paidcontent	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
pc-quote	nc	-4.29%	96.55	98.74	-4.33	38,228	99.95	96.1	100.88	132.69	75.21	7,101,827	6.46252	685,681,000		0.5325		
personal-wealth-biz	nc	-4.29%	96.55	98.74	-4.33	38,436	99.95	96.10	100.88	132.69	68.01		6.45		2.08	2.102	15.63	
predictwallstreet	nc	-4.29%	96.55		-4.33	38,228												
raymond-james	nc	-4.29	96.55	98.74	-4.33	38,228	99.95	96.10	96.55	132.69	75.21		6.17				15.65	
renewable-energy-world	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
screamingmedia	nc	-4.29%	$	open: 98.74	-4.33	482	$99.95	$96.10	$100.88	$132.69	$75.21		6.21	$842.94m	2.21%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	-4.29%	last trade: 96.55		change: -4.330								p/e ratio: 6.45					
smartmoney	nc	(-4.29%)	96.55	$98.74	-4.33	38,228	$99.95	$96.10	$100.88	$132.69	$75.21			685,700	2.11%	$0.53		
stocknod	nc	-4.292%	96.55 usd	98.74	-4.330	38,228	99.95	96.10	100.88	132.69	75.21	6,797,271						
stockpickr	nc	-4.29%	$96.55 -4.33 | -4.29%	98.74	-4.33	38.23k	99.95	96.10	100.88	132.69	75.21							
stocksmart	nc	%	$94.9	111.76		2,384	97.37	93.64										
stocktwits	nc	-4.28%	96.56		-4.32													
streetinsider-com	nc	4.29%	96.55	$98.74	-4.33	38,228	$99.95	$96.10	$100.88	$132.69	$75.21		6.19				$15.61	
thecramerreport	nc		96.55	98.74	-4.33	38228	99.95	96.10										
thestree	nc	-4.29%	$96.55	98.74	-4.33	38228	99.95	96.1	100.88	-132.69	75.21	8393082.0		7.0331363e8				
tickerspy	nc	-4.29%	$96.55	98.74	-4.33	38,228	99.95	96.10	100.88	132.69	75.21		6.5	846.6m	2.11%	$0.53		
tmx-quotemedia	nc	-4.29%	96.550	98.740	-4.330	38,436	99.950	96.100	100.880	132.690	75.210	8,393,082	6.50	810,352,067	2.111	0.533 usd	15.61	
updown	nc	-4.29%	$96.55	$98.74	-$4.33	37,746	$99.95	$96.10	$100.88	$132.69	$75.21	8.39b	6.44	$847m			15.66	
wallstreetsurvivor	nc	-4.29%	96.55	98.74	-4.33	37,746	99.95	96.10		132.69	75.21		6.50	$686m	2.10%	2.09 -	9.53	
yahoo-finance	nc	4.29%	96.55	98.74	4.33	38,228	99.95	96.10	100.88	132.69	75.21		6.18	810.34m	2.10%	2.13	15.63	
ycharts-com	nc	-4.28%	96.56		-4.32					132.69	75.21		6.19	810.14m	2.19%		15.61	
zacks	nc	(-4.29%)	96.55		-4.33	vol.  38,228	99.95	96.10		132.69	75.21		9.11	846.69 m	2.11	2.13	11.07	
advfn	cmtl	-1.69	29.05	29.39	-0.5	484239	29.47	28.86										
barchart	cmtl	-1.69%	29.05	29.39	-0.50	484,239	29.47	28.86	29.55	31.43	19.67		13.06	$775.34 m	3.39%	$1.00	+2.21	
barrons	cmtl	1.69%	29.05	29.39	-0.50	483,286	29.47	28.86				34.07 million		$768.70 million	3.44%	$0.25		
bloomberg	cmtl	-1.692%	29.050	29.390	-0.500	484,239	29.470	28.860		32.00	20.19	26.040mil	13.512	756.457mil	2.582	0.250 regular cash	2.150	
boston-com	cmtl	-1.692%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841						
bostonmerchant	cmtl	-1.692%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841						
business-insider	cmtl	-1.692%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841						
chron	cmtl	-1.692%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841						
cio-com	cmtl	-1.69%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841	13.14	756m	3.4	1		
cnn-money	cmtl	-1.69%	29.05	29.39	-0.50	483,286	29.47	28.86	29.55				12.1	$756.5m	3.44%			
easystockalterts	cmtl	-1.70%	29.05	29.39	-0.50	484239	29.47	28.86	29.55	32.00	20.19		13.14				2.21	
eresearch-fidelity-com	cmtl	-1.69%	29.0500	29.3900	-0.5000	484,239	29.4700	28.8600	29.5500	32.0000	20.1900	26,040,000	13.37	$769.48m	3.38%	$0.250000		
finance-abc7-com	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
financial-content	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	-1.7%	$29.05	29.39	-0.50	483,286	29.47	28.86	29.55	32.00	20.19	26 mil	13.1	756 mil	3.4	1.00	2.21	
finviz	cmtl	-1.69%	29.05			482,186			29.55	-7.57%	47.71%	26.04m	13.09	756.46m		1.00	2.22	
fool	cmtl	-1.69%	$29.05	$29.39	-0.50	483,286	$29.47	$28.86	$29.55	$32.00	$20.19		13.40	$756.46m		1.00		
foxbusiness	cmtl		$29.05		-0.50	484,239			$29.55									
google-finance	cmtl	(-1.69%)	29.05	29.39	-0.50	483,286.00	29.47	28.86		32.00	20.19	26.04m	13.10	756.46m	3.44	0.25	2.22	
howthemarketworks	cmtl	-1.692%	29.05	29.39	-0.5	479,206	29.47	28.86	29.55									
hpcwire	cmtl	-1.692%	29.05 usd	29.39	-0.5000	484,239	29.47	28.86	29.55	32.00	20.19	26,039,841						
insidestocks	cmtl	-1.69%	29.05	29.39	-0.50	483200	29.47	28.86					price earnings ratio: 13.14					
investopedia	cmtl	-1.69 %	$29.05	29.39	-0.50				29.55									
investorguide	cmtl	-1.69%	29.05	29.33	-0.50		29.47	28.86		32.45	20.19		13.32	756.4m			2.219	
marketintellisearch	cmtl	-1.69 %	$29.05	$29.33	-0.50	457.60k	$29.47	$28.86	$29.55			26.04m	13.09	0.76b	3.44 %		2.22	
marketwatch	cmtl	-1.69%	$29.05	open: 29.39	-0.50	24,533	$29.47	$28.86	$29.55	$32.00	$20.19		59.63	$768.70m	3.44%	0.25	0.49	
minyanville	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
msn-money	cmtl	-1.69%	29.05	29.39	-0.50	483,286	29.47	28.86	29.55	32.00	20.19	26.04 mil	13.09	769.48 mil	3.38%	1.00	2.22	
nasdaq-com	cmtl	1.69%	$ 29.05	$ 29.39	0.50	483,286	$ 29.47	$ 28.86	$ 29.55	$ 32	$ 20.19	26,686,000	13.14	$ 775,228,300			$ 2.21	
optimum	cmtl	-1.69%	29.05 ( 4:30 pm edt)	29.39	-0.50	483,286	29.47	28.86	29.55	32.00	20.19	26.04m	13.1	756.5m	3.44	1.00	2.21	
paidcontent	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
pc-quote	cmtl	-1.69%	29.05	29.39	-0.50	484,239	29.47	28.86	29.55	32.00	20.19	26,488,193	13.31081	769,482,000		0.25		
personal-wealth-biz	cmtl	-1.69%	29.05	29.33	-0.50	484,239	29.47	28.86	29.55	32.45	20.19		13.32		2.54	0.75	2.219	
predictwallstreet	cmtl	-1.69%	29.05		-0.50	483,286												
raymond-james	cmtl	-1.69	29.05	29.39	-0.50	483,286	29.47	28.86	29.05	32.00	20.19		11.48				2.53	
renewable-energy-world	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
screamingmedia	cmtl	-1.69%	$	open: 29.39	-0.50	24,533	$29.47	$28.86	$29.55	$32.00	$20.19		59.63	$768.70m	3.44%	0.25	0.49	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	-1.69%	last trade: 29.05		change: -0.500								p/e ratio: 13.32					
smartmoney	cmtl	(-1.69%)	29.05	$29.39	-0.50	483,286	$29.47	$28.86	$29.55	$32.00	$20.19			770,800	3.38%	$0.25		
stocknod	cmtl	-1.692%	29.05 usd	29.39	-0.5000	483,286	29.47	28.86	29.55	32.00	20.19	26,039,841						
stockpickr	cmtl	-1.69%	$29.05 -0.50 | -1.69%	29.39	-0.50	482.19k	29.47	28.86	29.55	32.00	20.19							
stocksmart	cmtl	%	$27.36	27.94		27,187	27.86	27.35										
stocktwits	cmtl	-1.66%	29.06		-0.49													
streetinsider-com	cmtl	1.69%	29.05	$29.39	-0.5	483,286	$29.47	$28.86	$29.55	$32.00	$20.19		13.14				$2.21	
thecramerreport	cmtl		29.55		0.00	0												
thestree	cmtl	-1.69%	$29.05	29.39	-0.5	482186	29.47	28.86	29.55	-32.0	20.19	2.6039841e7		7.70039148e8				
tickerspy	cmtl	-1.69%	$29.05	29.39	-0.50	483,286	29.47	28.86	29.55	32.00	20.19		13.3	770.8m	3.38%	$0.25		
tmx-quotemedia	cmtl	-1.69%	29.050	29.390	-0.500	484,239	29.470	28.860	29.550	32.000	20.190	26,039,841	13.40	756,457,381	3.442	0.250 usd	2.21	
updown	cmtl	-1.69%	$29.05	$29.39	-$0.50	458,990	$29.47	$28.86	$29.55	$32.00	$20.19	26.68b	11.72	$769m			2.52	
wallstreetsurvivor	cmtl	-1.69%	29.05	29.39	-0.50	479,206	29.47	28.86		32.00	20.19		13.40	$771m	3.40%		1.91	
yahoo-finance	cmtl	1.69%	29.05	29.33	0.50	483,286	29.47	28.86	29.55	32.00	20.19		13.09	756.43m	3.40%	1.00	2.22	
ycharts-com	cmtl	-1.69%	29.06		-0.50					32.00	20.19		13.15	775.61m	4.27%		2.21	
zacks	cmtl	(-1.69%)	29.05		-0.50	vol.  483,286	29.47	28.86		32.00	20.19		13.07	769.48 m	3.38	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.33%	2.9800	2.9900	-0.0100	77,539	2.9900	2.9800	2.9900	3.1200	2.6829		0.0000	$358.70 m			-0.1400	
barrons	adpt			2.99		71,017	2.99	2.98				108.83 million		$324.32 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.334%	2.980	2.990	-0.010	77,539	2.990	2.980		3.12	2.68	108.832mil		324.320mil			-0.120	
boston-com	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
bostonmerchant	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
business-insider	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
chron	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
cio-com	adpt	-0.33%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683							
cnn-money	adpt	-0.33%today&rsquo;s change	2.98data as of 3:36pm et	2.99	-0.01	77,539	2.99	2.98	2.99					$324.3m				
easystockalterts	adpt	0.00%	2.71	2.99	+0.00	77539	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.33%	2.9800	2.9900	-0.0100	77,539	2.9900	2.9800	2.9900	3.1200	2.6829	108,832,000	nm	$325.41m				
finance-abc7-com	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
financial-content	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
finviz	adpt	0.00%	2.99			0			2.99	-4.17%	11.57%	120.31m		359.73m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(-0.33%)	2.98	2.99	-0.01	77,539.00	2.99	2.98		3.12	2.68	108.83m		324.32m			-0.23	
howthemarketworks	adpt	-0.334%	2.98	2.99	-0.01	77,539	2.99	2.98	2.99									
hpcwire	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
insidestocks	adpt	-0.33%	2.9800	2.9900	-0.0100	77500	2.9900	2.9800										
investopedia	adpt	-0.33 %	$2.98	2.99	-0.01				2.99									
investorguide	adpt		0.00															
marketintellisearch	adpt	-5.31 %	$6.77	$7.00	-0.38	263.40k	$7.13	$6.72	$7.15			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.33%	$2.98	open: 2.99	-0.01	77,539	$2.99	$2.98	$2.99	$3.12	$2.68			$324.32m				
minyanville	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.33%	$ 2.98		0.01	77,539	$ 2.99	$ 2.98	$ 2.99									
optimum	adpt	-0.33%	2.98 ( 3:36 pm edt)	2.99	-0.01	77,539	2.99	2.98	2.99	3.12	2.68	108.83m		324.3m				
paidcontent	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
pc-quote	adpt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.33%	2.98		-0.01	77,539												
raymond-james	adpt	-0.33	2.98	2.99	-0.01	77,539	2.99	2.98	2.98	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
screamingmedia	adpt	-0.33%	$	open: 2.99	-0.01	77,539	$2.99	$2.98	$2.99	$3.12	$2.68			$324.32m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(-0.33%)	2.98	$2.99	-0.01	77,539	$2.99	$2.98	$2.99	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	-0.3344%	2.980 usd	2.990	-0.0100	77,539	2.990	2.980	2.990	3.080	2.683	108,832,141						
stockpickr	adpt	-0.33%	$2.98 -0.01 | -0.33%	2.99	-0.01	77.54k	2.99	2.98	2.99	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$2.99		77,539	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.33%	$2.98	2.99	-0.01	77539	2.99	2.98	2.99	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.33%	$2.98	2.99	-0.01	77,539	2.99	2.98	2.99	3.12	2.68		-10.7	325.4m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.33%	2.980	2.990	-0.010	77,539	2.990	2.980	2.990	3.120	2.683	108,832,141		324,319,780				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.33%	2.98	2.99	0.01	77,539	2.99	2.98	2.99	3.12	2.68			324.32m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.33%)	2.98		-0.01	vol.  77,539	2.99	2.98		3.12	2.68			325.41 m	0.00	0.00	-.17	
advfn	dva	-1.88	87.0	87.97	-1.67	567612	88.17	86.75										
barchart	dva	-1.88%	87.00	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58		20.78	$8.35 b			+3.85	
barrons	dva	1.88%	87.00	87.97	-1.67	566,378	88.17	86.75				103.06 million		$8.53 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	-1.883%	87.000	87.970	-1.670	567,612	88.170	86.750		89.76	56.58	95.500mil	20.233	8,308.500mil			4.300	
boston-com	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
bostonmerchant	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
business-insider	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
chron	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
cio-com	dva	-1.88%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000	22.48	8b				
cnn-money	dva	-1.88%	87.00	87.97	-1.67	567,612	88.17	86.75	88.67				22.5	$8.3b				
easystockalterts	dva	-1.90%	87.00	87.97	-1.67	567612	88.17	86.75	88.67	89.76	56.58		22.48				3.87	
eresearch-fidelity-com	dva	-1.88%	87.0000	87.9700	-1.6700	567,612	88.1700	86.7500	88.6700	89.7600	56.5800	95,500,000	23.03	$8.47b				
finance-abc7-com	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
finance-abc7chicago-com	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
financial-content	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
finapps-forbes-com	dva	-1.9%	$87.00	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58	95 mil	22.6	8 bil	0.0	0.00	3.85	
finviz	dva	-1.88%	87.00			567,612			88.67	-3.07%	53.76%	95.50m	22.60	8.31b			3.85	
fool	dva	-1.88%	$87.00	$87.97	-1.67	567,612	$88.17	$86.75	$88.67	$89.76	$56.58		22.90	$8.31b				
foxbusiness	dva		$87.00		-1.67	567,612			$88.67									
google-finance	dva	(-1.88%)	87.00	87.97	-1.67	567,612.00	88.17	86.75		89.76	56.58	95.87m	22.62	8.34b			3.85	
howthemarketworks	dva	-1.883%	87	87.97	-1.67	566,378	88.17	86.75	88.67									
hpcwire	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
insidestocks	dva	-1.88%	87.00	87.97	-1.67	567600	88.17	86.75					price earnings ratio: 22.48					
investopedia	dva	-1.88 %	$87.00	87.97	-1.67				88.67									
investorguide	dva	-1.88%	87.00	87.97	-1.67		88.17	86.75		89.58	56.58		22.98	8.309b			3.859	
marketintellisearch	dva	-1.88 %	$87.00	$87.97	-1.67	536.60k	$88.17	$86.75	$88.67			95.50m	23.03	8.47b	0.0 %		3.85	
marketwatch	dva	-1.88%	$87.00	open: 87.97	-1.67	2,234	$88.17	$86.75	$88.67	$89.76	$56.58		21.90	$8.53b			3.97	
minyanville	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
msn-money	dva	-1.88%	87.00	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58	95.50 mil	22.54	8.47 bil			3.85	
nasdaq-com	dva	1.88%	$ 87		1.67	567,612	$ 88.17	$ 86.75	$ 88.67	$ 89.76	$ 56.58	95,500,000	22.6	$ 8,308,500,000			$ 3.85	
optimum	dva	-1.88%	87.00 ( 4:15 pm edt)	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58	95.50m	22.5	8.3b			3.87	
paidcontent	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
pc-quote	dva	-1.88%	87.0	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58	97,333,161	22.9715	8,467,985,000				
personal-wealth-biz	dva	-1.88%	87.00	87.97	-1.67	567,612	88.17	86.75	88.67	89.58	56.58		22.98			0.00	3.859	
predictwallstreet	dva	-1.88%	87.00		-1.67	567,612												
raymond-james	dva	-1.88	87.00	87.97	-1.67	567,612	88.17	86.75	87.00	89.76	56.58		22.31				3.90	
renewable-energy-world	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
screamingmedia	dva	-1.88%	$	open: 87.97	-1.67	2,234	$88.17	$86.75	$88.67	$89.76	$56.58		21.90	$8.53b			3.97	
scroli	dva	-1.88%	dva 87.00	87.97	-1.67	469,831	88.17	86.75	88.67	89.76	56.58		22.62				3.85	
simple-stock-quotes	dva	-1.88%	last trade: 87.00		change: -1.670								p/e ratio: 22.98					
smartmoney	dva	(-1.88%)	87.00	$87.97	-1.67	567,612	$88.17	$86.75	$88.67	$89.76	$56.58			8,468,000	0.00%	$0.00		
stocknod	dva	-1.883%	87.00 usd	87.97	-1.670	567,612	88.17	86.75	88.67	89.76	56.58	95,500,000						
stockpickr	dva	-1.88%	$87.00 -1.67 | -1.88%	87.97	-1.67	567.61k	88.17	86.75	88.67	89.76	56.58							
stocksmart	dva	%	$83.92	69.67		71,324	84.3	83.69										
stocktwits	dva	-1.90%	86.99		-1.68													
streetinsider-com	dva	1.88%	87.00	$87.97	-1.67	567,612	$88.17	$86.75	$88.67	$89.76	$56.58		22.48				$3.87	
thecramerreport	dva		88.67	89.00	-0.69	452277	89.00	87.90										
thestree	dva	-1.88%	$87.0	87.97	-1.67	567612	88.17	86.75	88.67	-89.76	56.58	9.55e7		8.53388e9				
tickerspy	dva	-1.88%	$87.00	87.97	-1.67	567,612	88.17	86.75	88.67	89.76	56.58		23.0	8.5b	0.00%	$0.00		
tmx-quotemedia	dva	-1.88%	87.000	87.970	-1.670	567,612	88.170	86.750	88.670	89.760	56.580	95,500,000	22.90	8,308,500,000			3.87	
updown	dva	-1.88%	$87.00	$87.97	-$1.67	565,378	$88.17	$86.75	$88.67	$89.76	$56.58	95.50b	22.63	$8.46b			3.92	
wallstreetsurvivor	dva	-1.88%	87.00	87.97	-1.67	566,378	88.17	86.75		89.76	57.34		22.90	$8b			3.94	
yahoo-finance	dva	1.88%	87.00	87.97	1.67	567,612	88.17	86.75	88.67	89.76	56.58		22.54	8.31b			3.86	
ycharts-com	dva	-1.89%	86.99		-1.68					89.76	56.58		22.54	8.35b	0.00%		3.86	
zacks	dva	(-1.88%)	87.00		-1.67	vol.  567,612	88.17	86.75		89.76	56.58		20.62	8.47 b	0.00	0.00	4.3	
advfn	zgen	0.00	9.76		0.0													
barrons	zgen																	
bloomberg	zgen																	
boston-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
bostonmerchant	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
business-insider	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
chron	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
cio-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484		838m				
cnn-money	zgen																	
easystockalterts	zgen	0.00%	9.76	37.96	+0.00	63359	9.76	9.76	9.76	9.79	3.70						-0.04	
finance-abc7-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
fool	zgen	0%	$9.76	$0.00	0.00	0	$9.76	$9.74	$9.76	$9.79	$3.70		0.00	$838.43m				
foxbusiness	zgen		$9.76		+0.01	254,031			$9.75									
howthemarketworks	zgen																	
hpcwire	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	-1.83 %	$53.22	$0.00	-0.99	979.80k	$53.95	$52.88	$54.21						%			
marketwatch	zgen																	
minyanville	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
msn-money	zgen																	
paidcontent	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
pc-quote	zgen	0.00%				0						0		0				
personal-wealth-biz	zgen					0												
raymond-james	zgen																	
renewable-energy-world	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
screamingmedia	zgen																	
scroli	zgen	%	zgen			0												
simple-stock-quotes	zgen		last trade: 0.00		change: 0.000													
smartmoney	zgen																	
stocknod	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
stockpickr	zgen	0.10%	$9.76 0.01 | 0.10%	9.74	0.01	254.03k	9.76	9.74	9.75	9.79	3.70							
stocksmart	zgen	%	$9.76	9.74		14,484	9.76	9.74										
stocktwits	zgen	-0.10%	9.74		-0.01													
streetinsider-com	zgen	-0%	9.76	$37.96		63,359	$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	-3.30	7.63	7.76	-0.26	916611	7.8799	7.61										
barchart	idti	-3.30%	7.63	7.71	-0.26	916,611	7.88	7.61	7.89	8.74	5.01		17.13	$1.15 b			+0.47	
barrons	idti	3.30%	7.63	7.76	-0.26	916,611	7.88	7.61				155.92 million		$1.19 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	-3.295%	7.630	7.760	-0.260	916,611	7.880	7.610		8.74	5.01	148.173mil	15.260	1,130.562mil			0.500	
boston-com	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
bostonmerchant	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
business-insider	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
chron	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
cio-com	idti	-3.30%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243	16.23	1b				
cnn-money	idti	-3.30%	7.63	7.76	-0.26	902,469	7.88	7.61	7.89				16.2	$1.1b				
easystockalterts	idti	-3.35%	7.63	7.76	-0.26	916611	7.88	7.61	7.89	8.74	5.01		16.23				0.47	
eresearch-fidelity-com	idti	-3.30%	7.6300	7.7600	-0.2600	916,611	7.8799	7.6100	7.8900	8.7400	5.0100	148,173,000	16.79	$1.17b				
finance-abc7-com	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
finance-abc7chicago-com	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
financial-content	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
finapps-forbes-com	idti	-3.3%	$7.63	7.76	-0.26	916,611	7.88	7.61	7.89	8.74	5.01	148 mil	16.2	1 bil	0.0	0.00	0.47	
finviz	idti	-3.30%	7.63			916,611			7.89	-12.70%	52.30%	148.17m	16.79	1.17b			0.47	
fool	idti	-3.30%	$7.63	$7.76	-0.26	902,469	$7.88	$7.61	$7.89	$8.74	$5.01		16.80	$1.13b				
foxbusiness	idti		$7.63		-0.26	918,211			$7.89									
google-finance	idti	(-3.30%)	7.63	7.76	-0.26	916,611.00	7.88	7.61		8.74	5.01	148.17m	16.24	1.13b			0.47	
howthemarketworks	idti	-3.295%	7.63	7.76	-0.26	900,569	7.8799	7.61	7.89									
hpcwire	idti	-3.295%	7.630 usd	7.760	-0.2600	916,811	7.880	7.610	7.890	8.740	5.010	148,173,243						
insidestocks	idti	-3.30%	7.63	7.71	-0.26	916811	7.88	7.61					price earnings ratio: 12.51					
investopedia	idti	-3.30 %	$7.63	7.76	-0.26				7.89									
investorguide	idti	-3.30%	7.63	7.76	-0.26		7.8799	7.61		8.74	4.82		16.79	1.131b			0.47	
marketintellisearch	idti	-3.3 %	$7.63	$7.76	-0.26	929.60k	$7.88	$7.61	$7.89			148.17m	16.79	1.17b	0.0 %		0.47	
marketwatch	idti	-3.30%	$7.89	open: 7.76	-0.26	18,845	$7.88	$7.61	$7.89	$8.74	$5.01			$1.19b				
minyanville	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
msn-money	idti	-3.30%	7.63	7.76	-0.26	916,611	7.88	7.61	7.89	8.74	5.01	148.17 mil	16.23	1.17 bil			0.47	
nasdaq-com	idti	3.3%	$ 7.63	$ 7.76	0.26	916,611	$ 7.8799	$ 7.61	$ 7.89	$ 8.74	$ 5.01	150,895,000	16.23	$ 1,151,328,850			$ 0.47	
optimum	idti	-3.30%	7.63 ( 4:30 pm edt)	7.76	-0.26	916,611	7.88	7.61	7.89	8.74	5.01	148.17m	16.2	1.1b			0.47	
paidcontent	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
pc-quote	idti	-3.30%	7.63	7.76	-0.26	916,811	7.8799	7.61	7.89	8.74	5.01	153,222,149	16.78723	1,169,085,000				
personal-wealth-biz	idti	-3.30%	7.63	7.76	-0.26	918,211	7.8799	7.61	7.89	8.74	4.82		16.79			0.00	0.47	
predictwallstreet	idti	-3.30%	7.63		-0.26	916,611												
raymond-james	idti	-3.30	7.63	7.76	-0.26	916,611	7.88	7.61	7.63	8.74	5.01		16.23				0.47	
renewable-energy-world	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
screamingmedia	idti	-3.30%	$	open: 7.76	-0.26	17,245	$7.88	$7.61	$7.89	$8.74	$5.01			$1.19b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	-3.30%	last trade: 7.63		change: -0.260								p/e ratio: 16.79					
smartmoney	idti	(-3.30%)	7.63	$7.76	-0.26	916,611	$7.88	$7.61	$7.89	$8.74	$5.01			1,169,100	0.00%	$0.00		
stocknod	idti	-3.295%	7.630 usd	7.760	-0.2600	916,611	7.880	7.610	7.890	8.740	5.010	148,173,243						
stockpickr	idti	-3.30%	$7.63 -0.26 | -3.30%	7.76	-0.26	916.61k	7.88	7.61	7.89	8.74	5.01							
stocksmart	idti	%	$7.935	6.73		248,349	8.37	7.925										
stocktwits	idti	-3.29%	7.63		-0.26													
streetinsider-com	idti	3.3%	7.63	$7.76	-0.26	916,611	$7.88	$7.61	$7.89	$8.74	$5.01		16.23				$0.47	
thecramerreport	idti		7.63	7.76	-0.26	916611	7.8799	7.61										
thestree	idti	-3.3%	$7.63	7.76	-0.26	916611	7.88	7.61	7.89	-8.74	5.01	1.48173243e8		1.192794606e9				
tickerspy	idti	-3.30%	$7.63	7.76	-0.26	916,611	7.88	7.61	7.89	8.74	5.01		16.8	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	-3.30%	7.630	7.760	-0.260	918,211	7.880	7.610	7.890	8.740	5.010	148,173,243	16.80	1,130,561,844			0.47	
updown	idti	-3.30%	$7.63	$7.76	-$0.26	899,066	$7.88	$7.61	$7.89	$8.74	$5.01	148.17b	16.79	$1.16b			0.47	
wallstreetsurvivor	idti	-3.30%	7.63	7.76	-0.26	900,569	7.88	7.61		8.74	5.01		16.80	$1b			0.47	
yahoo-finance	idti	3.30%	7.63	7.76	0.26	916,611	7.88	7.61	7.89	8.74	5.01		16.23	1.13b			0.47	
ycharts-com	idti	-3.30%	7.63		-0.26					8.74	5.01		16.23	1.15b	0.00%		0.47	
zacks	idti	(-3.30%)	7.63		-0.26	vol.  916,611	7.88	7.61		8.74	5.01		16.79	1.17 b	0.00	0.00	.47	
advfn	lxu	-2.48	43.33	43.94	-1.1	153911	44.47	43.07										
barchart	lxu	-2.48%	43.33	43.94	-1.10	153,911	44.47	43.07	44.43	49.21	12.86		20.81	$916.86 m			+2.13	
barrons	lxu	2.48%	43.33	43.94	-1.10	151,906	44.47	43.07				23.27 million		$1.03 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	-2.476%	43.330	43.940	-1.100	153,911	44.470	43.070		49.21	12.86	22.126mil	20.343	958.709mil			2.130	
boston-com	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
bostonmerchant	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
business-insider	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
chron	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
cio-com	lxu	-2.48%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762	20.15	959m				
cnn-money	lxu	-2.48%	43.33	43.94	-1.10	153,911	44.47	43.07	44.43				20.2	$958.7m				
easystockalterts	lxu	-2.50%	43.33	43.94	-1.10	153911	44.47	43.07	44.43	49.21	12.86		20.15				2.15	
eresearch-fidelity-com	lxu	-2.48%	43.3300	43.9400	-1.1000	153,911	44.4700	43.0700	44.4300	49.2100	12.8600	22,126,000	20.86	$983.06m				
finance-abc7-com	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
finance-abc7chicago-com	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
financial-content	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
finapps-forbes-com	lxu	-2.5%	$43.33	43.94	-1.10	153,911	44.47	43.07	44.43	49.21	12.86	22 mil	20.3	959 mil	0.0	0.00	2.13	
finviz	lxu	-2.48%	43.33			153,911			44.43	-11.95%	236.94%	22.13m	21.03	958.89m			2.06	
fool	lxu	-2.48%	$43.33	$43.94	-1.10	151,906	$44.47	$43.07	$44.43	$49.21	$12.86		20.80	$958.71m				
foxbusiness	lxu		$43.33		-1.10	154,567			$44.43									
google-finance	lxu	(-2.48%)	43.33	43.94	-1.10	153,911.00	44.47	43.07		49.21	12.86	22.13m	21.00	958.71m			2.06	
howthemarketworks	lxu	-2.476%	43.33	43.94	-1.1	151,906	44.47	43.07	44.43									
hpcwire	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
insidestocks	lxu	-2.48%	43.33	43.94	-1.10	151906	44.47	43.07										
investopedia	lxu	-2.48 %	$43.33	43.94	-1.10				44.43									
investorguide	lxu	-2.48%	43.33	43.94	-1.10		44.39	43.20		48.60	12.71		21.01	958.7m			2.115	
marketintellisearch	lxu	-2.48 %	$43.33	$43.94	-1.10	149.60k	$44.47	$43.07	$44.43			22.13m	21.57	0.98b	0.0 %		2.06	
marketwatch	lxu	-2.48%	$43.33	open: 43.94	-1.10	2,767	$44.47	$43.07	$44.43	$49.21	$12.86		33.89	$1.03b			1.28	
minyanville	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
msn-money	lxu	-2.48%	43.33	43.94	-1.10	153,911	44.47	43.07	44.43	49.21	12.86	22.13 mil	20.06	983.05 mil			2.06	
nasdaq-com	lxu	2.48%	$ 43.33		1.10	153,911	$ 44.47	$ 43.07	$ 44.43	$ 49.21	$ 12.86	22,126,000	20.34	$ 958,719,580			$ 2.13	
optimum	lxu	-2.48%	43.33 ( 4:15 pm edt)	43.94	-1.10	153,911	44.47	43.07	44.43	49.21	12.86	22.13m	20.2	958.7m			2.15	
paidcontent	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
pc-quote	lxu	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	lxu	-2.48%	43.33	43.94	-1.10	154,567	44.47	43.07	44.43	48.60	12.71		21.01			0.00	2.115	
predictwallstreet	lxu	-2.48%	43.33		-1.10	153,911												
raymond-james	lxu	-2.48	43.33	43.94	-1.10	153,911	44.47	43.07	43.33	49.21	12.86		19.00				2.28	
renewable-energy-world	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
screamingmedia	lxu	-2.48%	$	open: 43.94	-1.10	2,111	$44.47	$43.07	$44.43	$49.21	$12.86		33.89	$1.03b			1.28	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	-2.48%	last trade: 43.33		change: -1.100								p/e ratio: 21.01					
smartmoney	lxu	(-2.48%)	43.33	$43.94	-1.10	153,911	$44.47	$43.07	$44.43	$49.21	$12.86			983,000	0.00%	$0.00		
stocknod	lxu	-2.476%	43.33 usd	43.94	-1.100	153,911	44.47	43.07	44.43	47.00	12.86	22,125,762						
stockpickr	lxu	-2.48%	$43.33 -1.10 | -2.48%	43.94	-1.10	153.91k	44.47	43.07	44.43	49.21	12.86							
stocksmart	lxu	%	$44.86	24.37		32,480	47.25	44.6										
stocktwits	lxu	-2.45%	43.34		-1.09													
streetinsider-com	lxu	2.48%	43.33	$43.94	-1.1	153,911	$44.47	$43.07	$44.43	$49.21	$12.86		20.15				$2.15	
thecramerreport	lxu		43.33	43.94	-1.10	153911	44.47	43.07										
thestree	lxu	-2.48%	$43.33	43.94	-1.1	153911	44.47	43.07	44.43	-49.21	12.86	2.2125762e7		9.80835029e8				
tickerspy	lxu	-2.48%	$43.33	43.94	-1.10	153,911	44.47	43.07	44.43	49.21	12.86		20.6	982.9m	0.00%	$0.00		
tmx-quotemedia	lxu	-2.48%	43.330	43.940	-1.100	154,567	44.470	43.070	44.430	49.210	12.860	22,125,762	20.80	958,709,267			2.14	
updown	lxu	-2.48%	$43.33	$43.94	-$1.10	151,588	$44.47	$43.07	$44.43	$49.21	$12.86	22.12b	19.40	$983m			2.29	
wallstreetsurvivor	lxu	-2.48%	43.33	43.94	-1.10	151,906	44.47	43.07		49.21	14.62		20.80	$983m			1.32	
yahoo-finance	lxu	2.48%	43.33	43.94	1.10	153,911	44.47	43.07	44.43	49.21	12.86		20.49	958.68m			2.12	
ycharts-com	lxu	-2.45%	43.34		-1.09					49.21	12.86		20.16	917.07m	0.00%		2.15	
zacks	lxu	(-2.48%)	43.33		-1.10	vol.  153,911	44.47	43.07		49.21	12.86		20.86	983.06 m	0.00	0.00	2.13	
advfn	apac	0.06	8.44	8.44	0.005	6304433	8.45	8.42										
barchart	apac	unch	8.44	8.44	unch	6,272,230	8.45	8.42	8.44	8.45	4.61		18.76	$439.22 m			+0.43	
barrons	apac	0.06%	8.44	8.44	+0.005	6.304m	8.45	8.42				54.71 million		$461.72 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	0.059%	8.440	8.440	0.005	6,304,433	8.450	8.420		8.45	4.61	51.218mil	18.756	432.283mil			0.450	
boston-com	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
bostonmerchant	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
business-insider	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
chron	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
cio-com	apac	+0.06%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419	19.63	432m				
cnn-money	apac	+0.06%	8.44	8.44	+0.005	6,301,167	8.45	8.42	8.44				19.6	$432.3m				
easystockalterts	apac	0.00%	8.44	8.44	+0.00	6304433	8.45	8.42	8.44	8.45	4.61		19.63				0.43	
eresearch-fidelity-com	apac	0.06%	8.4400	8.4400	0.0050	6,304,433	8.4500	8.4200	8.4350	8.4500	4.6100	51,218,000	19.62	$432.02m				
finance-abc7-com	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
finance-abc7chicago-com	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
financial-content	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
finapps-forbes-com	apac	0.1%	$8.44	8.44	0.00	6,304,433	8.45	8.42	8.44	8.45	4.61	51 mil	19.6	432 mil	0.0	0.00	0.43	
finviz	apac	0.00%	8.44			6,304,433			8.44	-0.12%	83.08%	51.22m	19.63	432.30m			0.43	
fool	apac	+0.06%	$8.44	$8.44	0.00	6,301,767	$8.45	$8.42	$8.44	$8.45	$4.61		19.60	$432.28m				
foxbusiness	apac		$8.44		+0.00	6,305,558			$8.44									
google-finance	apac	(0.06%)	8.44	8.44	0.00	6.30m	8.45	8.42		8.45	4.61	51.22m	19.67	432.28m			0.43	
howthemarketworks	apac	0.059%	8.44	8.44	0.005	6,301,767	8.45	8.42	8.435									
hpcwire	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
insidestocks	apac	unch%	8.44	8.44		6073994	8.45	8.42										
investopedia	apac		$8.44	8.44					8.44									
investorguide	apac	+0.06%	8.44	8.44	+0.005		8.45	8.43		6.64	4.61		19.62	432.3m			0.43	
marketintellisearch	apac	0.0 %	$8.44	$8.45	0.00	6280.80k	$8.45	$8.42	$8.44			51.22m	19.63	0.43b	0.0 %		0.43	
marketwatch	apac	+0.06%	$8.44	open: 8.44	+0.0050	3,266	$8.45	$8.42	$8.44	$8.45	$4.61		19.38	$461.72m			0.44	
minyanville	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
msn-money	apac	+0.06%	8.44	8.44	+0.00	6.3 mil	8.45	8.42	8.44	8.45	4.61	51.22 mil	19.63	432.03 mil			0.43	
nasdaq-com	apac	0.06%	$ 8.44	$ 8.44	0.005	6,304,433	$ 8.45	$ 8.42	$ 8.435	$ 8.45	$ 4.61	51,218,000	19.63	$ 432,279,920			$ 0.43	
optimum	apac	+0.06%	8.44 ( 4:00 pm edt)	8.44	+0.01	6,304,433	8.45	8.42	8.44	8.45	4.61	51.22m	19.6	432.3m			0.43	
paidcontent	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
pc-quote	apac	0.00%	8.44	8.44	0.00	6,304,433	8.45	8.42	8.435	8.45	4.61	51,187,654	19.61628	432,024,000				
personal-wealth-biz	apac	+0.06%	8.44	8.45		6,305,558	8.45	8.42	8.435	6.64	4.61		19.62			0.00	0.43	
predictwallstreet	apac	+0.06%	8.44		+0.0050	6,304,433												
raymond-james	apac	0.06	8.44	8.44	0.01	6,304,433	8.45	8.42	8.44	8.45	4.61		18.76				0.45	
renewable-energy-world	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
screamingmedia	apac	+0.06%	$	open: 8.44	+0.0050	3,266	$8.45	$8.42	$8.44	$8.45	$4.61		19.38	$461.72m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	+0.06%	last trade: 8.44		change: 0.005								p/e ratio: 19.62					
smartmoney	apac	(0.06%)	8.44	$8.44	0.00	6,304,433	$8.45	$8.42	$8.44	$8.45	$4.61			432,000	0.00%	$0.00		
stocknod	apac	+0.0593%	8.440 usd	8.440	+0.0050	6,304,433	8.450	8.420	8.435	8.450	4.610	51,218,419						
stockpickr	apac	0.06%	$8.44 0.00 | 0.06%	8.44	0.00	6.30m	8.45	8.42	8.44	8.45	4.61							
stocksmart	apac	%	$5.67	5.98		45,013	5.91	5.65										
stocktwits	apac	0.00%	8.44		0.00													
streetinsider-com	apac	-0%	8.44	$8.44		6,304,433	$8.45	$8.42	$8.44	$8.45	$4.61		19.63				$0.43	
thecramerreport	apac		8.44	8.45	+0.005	6304433	8.45	8.42										
thestree	apac	0.06%	$8.44	8.44	0.0	6304433	8.45	8.42	8.44	-8.45	4.61	5.1218419e7		4.32283456e8				
tickerspy	apac	0.06%	$8.44	8.44	+0.01	6,301,767	8.45	8.42	8.43	8.45	4.61		19.6	442.7m	0.00%	$0.00		
tmx-quotemedia	apac	0.06%	8.440	8.440	0.005	6,305,558	8.450	8.420	8.435	8.450	4.610	51,218,419	19.60	432,283,456			0.43	
updown	apac	0.00%	$8.44	$8.44	$0.00	6,301,167	$8.45	$8.42	$8.44	$8.45	$4.61	51.21b	18.93	$432m			0.45	
wallstreetsurvivor	apac	0.06%	8.44	8.44	0.01	6,301,767	8.45	8.42		8.45	4.61		19.60	$432m			0.42	
yahoo-finance	apac	0.06%	8.44	8.45	0.00	6,304,433	8.45	8.42	8.44	8.45	4.61		19.63	432.28m			0.43	
ycharts-com	apac	+0.06%	8.44		+0.01					8.45	4.61		19.63	439.22m	0.00%		0.43	
zacks	apac	(0.12%)	8.44		0.01	vol.  6,304,433	8.45	8.42		8.45	4.61		18.74	432.02 m	0.00	0.00	.45	
advfn	vphm	-2.90	19.41	20.22	-0.58	1191989	20.22	19.25										
barchart	vphm	-2.90%	19.41	20.22	-0.58	1,270,813	20.22	19.25	19.99	22.16	10.40		11.72	$1.52 b			+1.62	
barrons	vphm	2.90%	19.41	20.22	-0.58	1.192m	20.22	19.25				90.08 million		$1.49 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	-2.901%	19.410	20.220	-0.580	1,191,989	20.220	19.250		22.16	10.40	75.965mil	11.982	1,474.478mil			1.620	
boston-com	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
bostonmerchant	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
business-insider	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
chron	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
cio-com	vphm	-2.90%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881	11.98	1b				
cnn-money	vphm	-2.90%today&rsquo;s change	19.41data as of 4:00pm et	20.22	-0.58	1,191,989	20.22	19.25	19.99				12.0	$1.5b				
easystockalterts	vphm	-2.87%	19.41	20.22	-0.58	1191989	20.22	19.25	19.99	22.16	10.40		11.98				1.62	
eresearch-fidelity-com	vphm	-2.90%	19.4100	20.2200	-0.5800	1,191,989	20.2200	19.2500	19.9900	22.1600	10.4000	75,965,000	12.34	$1.52b				
finance-abc7-com	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
finance-abc7chicago-com	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
financial-content	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
finapps-forbes-com	vphm	-2.9%	$19.41	20.22	-0.58	1,191,989	20.22	19.25	19.99	22.16	10.40	76 mil	12.0	1 bil	0.0	0.00	1.62	
finviz	vphm	-2.90%	19.41			1,191,989			19.99	-12.41%	86.63%	75.96m	12.06	1.47b			1.61	
fool	vphm	-2.90%	$19.41	$20.22	-0.58	1,191,989	$20.22	$19.25	$19.99	$22.16	$10.40		12.30	$1.47b				
foxbusiness	vphm		$19.41		-0.58	1,194,701			$19.99									
google-finance	vphm	(-2.90%)	19.41	20.22	-0.58	1.19m	20.22	19.25		22.16	10.40	75.95m	12.03	1.47b			1.61	
howthemarketworks	vphm	-2.901%	19.41	20.22	-0.58	1,183,151	20.22	19.25	19.99									
hpcwire	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,194,701	20.22	19.25	19.99	22.16	10.40	75,964,881						
insidestocks	vphm	-2.90%	19.41	20.22	-0.58	1122200	20.22	19.25					price earnings ratio: 11.98					
investopedia	vphm	-2.90 %	$19.41	20.22	-0.58				19.99									
investorguide	vphm	-2.90%	19.41	20.12	-0.58		20.22	19.25		22.16	10.29		12.38	1.474b			1.615	
marketintellisearch	vphm	-2.9 %	$19.41	$20.12	-0.58	1153.70k	$20.22	$19.25	$19.99			75.96m	12.42	1.52b	0.0 %		1.61	
marketwatch	vphm	-2.90%	$19.41	open: 20.22	-0.58	35,150	$20.22	$19.25	$19.99	$22.16	$10.40			$1.49b				
minyanville	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
msn-money	vphm	-2.90%	19.41	20.22	-0.58	1.19 mil	20.22	19.25	19.99	22.16	10.40	75.96 mil	12.06	1.52 bil			1.61	
nasdaq-com	vphm	2.9%	$ 19.41	$ 20.22	0.58	1,191,989	$ 20.22	$ 19.25	$ 19.99	$ 22.16	$ 10.40	75,965,000	11.98	$ 1,474,480,650			$ 1.62	
optimum	vphm	-2.90%	19.41 ( 4:30 pm edt)	20.22	-0.58	1,191,989	20.22	19.25	19.99	22.16	10.40	75.96m	12.0	1.5b			1.62	
paidcontent	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
pc-quote	vphm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vphm	-2.90%	19.41	20.12	-0.58	1,194,701	20.22	19.25	19.99	22.16	10.29		12.38			0.00	1.615	
predictwallstreet	vphm	-2.90%	19.41		-0.58	1,191,989												
raymond-james	vphm	-2.90	19.41	20.22	-0.58	1,191,989	20.22	19.25	19.41	22.16	10.40		10.72				1.81	
renewable-energy-world	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
screamingmedia	vphm	-2.90%	$	open: 20.22	-0.58	31,938	$20.22	$19.25	$19.99	$22.16	$10.40			$1.49b				
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	-2.90%	last trade: 19.41		change: -0.580								p/e ratio: 12.38					
smartmoney	vphm	(-2.90%)	19.41	$20.22	-0.58	1,191,989	$20.22	$19.25	$19.99	$22.16	$10.40			1,518,500	0.00%	$0.00		
stocknod	vphm	-2.901%	19.41 usd	20.22	-0.5800	1,191,989	20.22	19.25	19.99	22.16	10.40	75,964,881						
stockpickr	vphm	-2.90%	$19.41 -0.58 | -2.90%	20.22	-0.58	1.19m	20.22	19.25	19.99	22.16	10.40							
stocksmart	vphm	%	$19.0395	17.6		115,488	19.3	18.9										
stocktwits	vphm	-2.93%	19.41		-0.58													
streetinsider-com	vphm	2.9%	19.41	$20.22	-0.58	1,191,989	$20.22	$19.25	$19.99	$22.16	$10.40		11.98				$1.62	
thecramerreport	vphm		19.41	20.12	-0.58	1191989	20.22	19.25										
thestree	vphm	-2.9%	$19.41	20.22	-0.58	1191989	20.22	19.25	19.99	-22.16	10.4	7.5964881e7		1.539808138e9				
tickerspy	vphm	-2.90%	$19.41	20.22	-0.58	1,191,989	20.22	19.25	19.99	22.16	10.40		12.4	1.5b	0.00%	$0.00		
tmx-quotemedia	vphm	-2.90%	19.410	20.220	-0.580	1,194,701	20.220	19.250	19.990	22.160	10.400	75,964,881	12.30	1,474,478,340			1.62	
updown	vphm	-2.90%	$19.41	$20.22	-$0.58	1,161,451	$20.22	$19.25	$19.99	$22.16	$10.40	75.96b	11.06	$1.51b			1.81	
wallstreetsurvivor	vphm	-2.90%	19.41	20.22	-0.58	1,183,151	20.22	19.25		22.16	12.00		12.30	$2b			1.47	
yahoo-finance	vphm	2.90%	19.41	20.12	0.58	1,191,989	20.22	19.25	19.99	22.16	10.40		12.02	1.47b			1.62	
ycharts-com	vphm	-2.93%	19.41		-0.58					22.16	10.40		12.05	1.52b	0.00%		1.61	
zacks	vphm	(-2.90%)	19.41		-0.58	vol.  1,191,989	20.22	19.25		22.16	10.40		11.56	1.52 b	0.00	0.00	1.73	
advfn	imn	-1.75	9.57	9.65	-0.17	76514	9.77	9.51										
barchart	imn	-1.75%	9.57	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50		62.00	$371.51 m			-4.30	
barrons	imn	1.75%	9.57	9.65	-0.17	74,034	9.77	9.51				37.80 million		$383.53 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	-1.745%	9.570	9.650	-0.170	76,514	9.770	9.510		12.36	8.50	38.662mil	68.357	369.995mil			0.140	
boston-com	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
bostonmerchant	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
business-insider	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
chron	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
cio-com	imn	-1.75%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933		370m				
cnn-money	imn	-1.75%	9.57	9.65	-0.17	74,034	9.77	9.51	9.74				nm	$370.0m				
easystockalterts	imn	-1.76%	9.57	9.65	-0.17	76514	9.77	9.51	9.74	12.36	8.50						-4.32	
eresearch-fidelity-com	imn	-1.75%	9.5700	9.6500	-0.1700	76,514	9.7700	9.5100	9.7400	12.3600	8.5000	38,662,000	nm	$376.57m				
finance-abc7-com	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
finance-abc7chicago-com	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
financial-content	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
finapps-forbes-com	imn	-1.8%	$9.57	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50	39 mil		370 mil	0.0	0.00	-4.30	
finviz	imn	-1.75%	9.57			76,514			9.74	-22.57%	12.59%	38.66m		376.55m			-4.29	
fool	imn	-1.75%	$9.57	$9.65	-0.17	74,034	$9.77	$9.51	$9.74	$12.36	$8.50		0.00	$369.99m	3.30%	0.32		
foxbusiness	imn		$9.57		-0.17	77,776			$9.74									
google-finance	imn	(-1.75%)	9.57	9.65	-0.17	76,514.00	9.77	9.51		12.36	8.50	38.66m		369.99m			-4.29	
howthemarketworks	imn	-1.745%	9.57	9.65	-0.17	74,034	9.77	9.51	9.74									
hpcwire	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
insidestocks	imn	-1.75%	9.57	9.65	-0.17	74034	9.77	9.51					price earnings ratio: 59.81					
investopedia	imn	-1.75 %	$9.57	9.65	-0.17				9.74									
investorguide	imn	-1.75%	9.57	9.65	-0.17		9.74	9.5311		12.36	8.41			370.0m			-4.305	
marketintellisearch	imn	-1.75 %	$9.57	$9.65	-0.17	66.40k	$9.77	$9.51	$9.74			38.66m	0.00	0.38b	0.0 %		-4.29	
marketwatch	imn	-1.75%	$9.57	open: 9.65	-0.17	2,180	$9.77	$9.51	$9.74	$12.36	$8.50			$383.53m				
minyanville	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
msn-money	imn	-1.75%	9.57	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50	38.66 mil	-2.22	376.57 mil			-4.29	
nasdaq-com	imn	1.75%	$ 9.57		0.17	76,514	$ 9.77	$ 9.51	$ 9.74	$ 12.36	$ 8.50	38,662,000		$ 369,995,340	3.29 %	$0.320000	$ -4.30	
optimum	imn	-1.75%	9.57 ( 4:15 pm edt)	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50	38.66m		370.0m	3.34	0.32	-4.32	
paidcontent	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
pc-quote	imn	-1.75%	9.57	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50	39,348,788	-2.25986	376,568,000		0.08		
personal-wealth-biz	imn	-1.75%	9.57	9.65	-0.17	77,776	9.77	9.51	9.74	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	-1.75%	9.57		-0.17	76,514												
raymond-james	imn	-1.75	9.57	9.65	-0.17	76,514	9.77	9.51	9.57	12.36	8.50						-4.30	
renewable-energy-world	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
screamingmedia	imn	-1.75%	$	open: 9.65	-0.17	2,180	$9.77	$9.51	$9.74	$12.36	$8.50			$383.53m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	-1.75%	last trade: 9.57		change: -0.170													
smartmoney	imn	(-1.75%)	9.57	$9.65	-0.17	76,514	$9.77	$9.51	$9.74	$12.36	$8.50			376,600	0.00%	$0.08		
stocknod	imn	-1.745%	9.570 usd	9.650	-0.1700	76,514	9.770	9.510	9.740	12.36	8.500	38,661,933						
stockpickr	imn	-1.75%	$9.57 -0.17 | -1.75%	9.65	-0.17	76.51k	9.77	9.51	9.74	12.36	8.50							
stocksmart	imn	%	$9.86	10.6		37,855	9.99	9.71										
stocktwits	imn	-1.75%	9.57		-0.17													
streetinsider-com	imn	1.75%	9.57	$9.65	-0.17	76,514	$9.77	$9.51	$9.74	$12.36	$8.50						$-4.32	
thecramerreport	imn		9.57	9.65	-0.17	76514	9.77	9.51										
thestree	imn	-1.75%	$9.57	9.65	-0.17	76514	9.77	9.51	9.74	-12.36	8.5	3.8661933e7		3.83526375e8				
tickerspy	imn	-1.75%	$9.57	9.65	-0.17	76,514	9.77	9.51	9.74	12.36	8.50		-2.3	376.5m	0.00%	$0.08		
tmx-quotemedia	imn	-1.75%	9.570	9.650	-0.170	77,776	9.770	9.510	9.740	12.360	8.500	38,661,933		369,994,699			-4.32	
updown	imn	-1.75%	$9.57	$9.65	-$0.17	74,034	$9.77	$9.51	$9.74	$12.36	$8.50	38.66b		$377m			-4.31	
wallstreetsurvivor	imn	-1.75%	9.57	9.65	-0.17	74,034	9.77	9.51		12.36	8.50			$377m			-4.20	
yahoo-finance	imn	1.75%	9.57	9.65	0.17	76,514	9.77	9.51	9.74	12.36	8.50			369.99m			-4.31	
ycharts-com	imn	-1.75%	9.57		-0.17					12.36	8.50			371.51m	0.00%		-4.31	
zacks	imn	(-1.75%)	9.57		-0.17	vol.  76,514	9.77	9.51		12.36	8.50		60.88	376.57 m	0.00	0.00	.16	
advfn	kmt	-2.10	43.74	44.02	-0.94	741245	44.29	43.5										
barchart	kmt	-2.10%	43.74	44.02	-0.94	741,245	44.29	43.50	44.68	45.26	24.05		18.13	$3.59 b	1.07%	$0.48	+2.20	
barrons	kmt	2.10%	43.74	44.02	-0.94	738,852	44.29	43.50				81.69 million		$3.68 billion	1.10%	$0.12		
bloomberg	kmt	-2.104%	43.740	44.020	-0.940	741,245	44.290	43.500		45.26	24.28	81.803mil	17.780	3,578.078mil	1.097	0.120 regular cash	2.460	
boston-com	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
bostonmerchant	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
business-insider	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
chron	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
cio-com	kmt	-2.10%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328	19.79	4b	1.1	0.48		
cnn-money	kmt	-2.10%	43.74	44.02	-0.94	741,245	44.29	43.50	44.68				19.8	$3.6b	1.10%			
easystockalterts	kmt	-2.14%	43.74	44.02	-0.94	741245	44.29	43.50	44.68	45.26	24.28		19.79				2.21	
eresearch-fidelity-com	kmt	-2.10%	43.7400	44.0200	-0.9400	741,245	44.2900	43.5000	44.6800	45.2550	24.2800	81,803,000	20.31	$3.65b	1.07%	$0.120000		
finance-abc7-com	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
finance-abc7chicago-com	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
financial-content	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
finapps-forbes-com	kmt	-2.1%	$43.74	44.02	-0.94	741,245	44.29	43.50	44.68	45.25	24.28	82 mil	19.9	4 bil	1.1	0.48	2.20	
finviz	kmt	-2.10%	43.74			741,245			44.68	-3.36%	81.89%	81.80m	19.79	3.58b		0.48	2.21	
fool	kmt	-2.10%	$43.74	$44.02	-0.94	741,245	$44.29	$43.50	$44.68	$45.26	$24.28		20.20	$3.58b	1.90%	0.48		
foxbusiness	kmt		$43.74		-0.94	741,245			$44.68									
google-finance	kmt	(-2.10%)	43.74	44.02	-0.94	741,245.00	44.29	43.50		45.26	24.28	81.80m	19.79	3.58b	1.10	0.12	2.21	
howthemarketworks	kmt	-2.104%	43.74	44.02	-0.94	738,852	44.29	43.5	44.68									
hpcwire	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
insidestocks	kmt	-2.10%	43.74	44.02	-0.94	741200	44.29	43.50					price earnings ratio: 17.64					
investopedia	kmt	-2.10 %	$43.74	44.02	-0.94				44.68									
investorguide	kmt	-2.10%	43.74	44.02	-0.94		44.29	43.85		44.11	24.08		20.17	3.578b			2.215	
marketintellisearch	kmt	-2.1 %	$43.74	$44.02	-0.94	720.70k	$44.29	$43.50	$44.68			81.80m	19.79	3.58b	1.1 %		2.21	
marketwatch	kmt	-2.10%	$43.74	open: 44.02	-0.94	1,648	$44.29	$43.50	$44.68	$45.26	$24.28		12.30	$3.68b	1.10%	0.12	3.56	
minyanville	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
msn-money	kmt	-2.10%	43.74	44.02	-0.94	741,245	44.29	43.50	44.68	45.26	24.28	81.80 mil	19.70	3.65 bil	1.07%	0.48	2.21	
nasdaq-com	kmt	2.1%	$ 43.74		0.94	741,245	$ 44.29	$ 43.50	$ 44.68	$ 45.255	$ 24.28	81,803,000	19.88	$ 3,578,063,220	1.07 %	$0.480000	$ 2.20	
optimum	kmt	-2.10%	43.74 ( 4:15 pm edt)	44.02	-0.94	741,245	44.29	43.50	44.68	45.26	24.28	81.80m	19.8	3.6b	1.10	0.48	2.21	
paidcontent	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
pc-quote	kmt	-2.10%	43.74	44.02	-0.94	741,245	44.29	43.5	44.68	45.26	24.28	83,560,997	20.12613	3,654,958,000		0.12		
personal-wealth-biz	kmt	-2.10%	43.74	44.02	-0.94	741,245	44.29	43.50	44.68	44.11	24.08		20.17		1.07	0.48	2.215	
predictwallstreet	kmt	-2.10%	43.74		-0.94	741,245												
raymond-james	kmt	-2.10	43.74	44.02	-0.94	741,245	44.29	43.50	43.74	45.26	24.28		19.53				2.24	
renewable-energy-world	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
screamingmedia	kmt	-2.10%	$	open: 44.02	-0.94	1,648	$44.29	$43.50	$44.68	$45.26	$24.28		12.30	$3.68b	1.10%	0.12	3.56	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	-2.10%	last trade: 43.74		change: -0.940								p/e ratio: 20.17					
smartmoney	kmt	(-2.10%)	43.74	$44.02	-0.94	741,245	$44.29	$43.50	$44.68	$45.26	$24.28			3,655,000	1.07%	$0.12		
stocknod	kmt	-2.104%	43.74 usd	44.02	-0.9400	741,245	44.29	43.50	44.68	45.26	24.28	81,803,328						
stockpickr	kmt	-2.10%	$43.74 -0.94 | -2.10%	44.02	-0.94	741.25k	44.29	43.50	44.68	45.26	24.28							
stocksmart	kmt	%	$40.67	39.15		136,891	41.43	40.46										
stocktwits	kmt	-2.08%	43.75		-0.93													
streetinsider-com	kmt	2.1%	43.74	$44.02	-0.94	741,245	$44.29	$43.50	$44.68	$45.26	$24.28		19.79				$2.21	
thecramerreport	kmt		44.68	44.21	-0.29	697589	44.69	43.88										
thestree	kmt	-2.1%	$43.74	44.02	-0.94	741245	44.29	43.5	44.68	-45.26	24.28	8.1803328e7		3.67869566e9				
tickerspy	kmt	-2.10%	$43.74	44.02	-0.94	741,245	44.29	43.50	44.68	45.26	24.28		20.1	3.6b	1.07%	$0.12		
tmx-quotemedia	kmt	-2.10%	43.740	44.020	-0.940	741,245	44.290	43.500	44.680	45.255	24.280	81,803,328	20.20	3,578,077,567	1.097	0.120 usd	2.21	
updown	kmt	-2.10%	$43.74	$44.02	-$0.94	738,297	$44.29	$43.50	$44.68	$45.26	$24.28	81.80b	19.95	$3.65b			2.24	
wallstreetsurvivor	kmt	-2.10%	43.74	44.02	-0.94	738,852	44.29	43.50		45.26	24.28		20.20	$4b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	2.10%	43.74	44.02	0.94	741,245	44.29	43.50	44.68	45.26	24.28		19.75	3.58b	1.10%	0.48	2.22	
ycharts-com	kmt	-2.08%	43.75		-0.93					45.26	24.28		19.80	3.59b	1.23%		2.21	
zacks	kmt	(-2.10%)	43.74		-0.94	vol.  741,245	44.29	43.50		45.26	24.28		18.02	3.65 b	1.07	0.48	2.48	
advfn	podd	-1.53	22.59	22.62	-0.35	342880	22.84	22.4653										
barchart	podd	-1.53%	22.59	22.62	-0.35	343,867	22.84	22.46	22.94	23.33	12.58		0.00	$1.03 b			-1.38	
barrons	podd	1.53%	22.59	22.62	-0.35	342,880	22.84	22.465				39.61 million		$1.09 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	-1.526%	22.590	22.620	-0.350	342,880	22.840	22.465		23.33	12.58	45.965mil		1,038.341mil			-1.300	
boston-com	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
bostonmerchant	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
business-insider	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
chron	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
cio-com	podd	-1.53%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642		1b				
cnn-money	podd	-1.53%	22.59	22.62	-0.35	342,880	22.84	22.47	22.94				nm	$1.0b				
easystockalterts	podd	-1.55%	22.59	22.62	-0.35	342880	22.84	22.47	22.94	23.33	12.58						-1.38	
eresearch-fidelity-com	podd	-1.53%	22.5900	22.6200	-0.3500	342,880	22.8400	22.4653	22.9400	23.3300	12.5800	47,027,000	nm	$1.08b				
finance-abc7-com	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
finance-abc7chicago-com	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
financial-content	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
finapps-forbes-com	podd	-1.5%	$22.59	22.62	-0.35	342,880	22.84	22.47	22.94	23.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	-1.53%	22.59			342,880			22.94	-3.17%	79.57%	47.03m		1.06b			-1.37	
fool	podd	-1.53%	$22.59	$22.62	-0.35	330,571	$22.84	$22.47	$22.94	$23.33	$12.58		0.00	$1.04b				
foxbusiness	podd		$22.59		-0.35	344,521			$22.94									
google-finance	podd	(-1.53%)	22.59	22.62	-0.35	342,880.00	22.84	22.47		23.33	12.58	45.96m		1.04b			-1.37	
howthemarketworks	podd	-1.526%	22.59	22.62	-0.35	338,871	22.84	22.4653	22.94									
hpcwire	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
insidestocks	podd	-1.53%	22.59	22.62	-0.35	342880	22.84	22.47										
investopedia	podd	-1.53 %	$22.59	22.62	-0.35				22.94									
investorguide	podd	-1.53%	22.59	22.62	-0.35		22.84	22.4653		21.93	12.58			1.038b			-1.361	
marketintellisearch	podd	-1.53 %	$22.59	$22.62	-0.35	329.80k	$22.84	$22.47	$22.94			47.03m	0.00	1.08b	0.0 %		-1.37	
marketwatch	podd	-1.53%	$22.59	open: 22.62	-0.35	13,950	$22.84	$22.47	$22.94	$23.33	$12.58			$1.09b				
minyanville	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
msn-money	podd	-1.53%	22.59	22.62	-0.35	342,880	22.84	22.47	22.94	23.33	12.58	47.03 mil	-16.37	1.08 bil			-1.37	
nasdaq-com	podd	1.53%	$ 22.59	$ 22.62	0.35	342,880	$ 22.84	$ 22.4653	$ 22.94	$ 23.33	$ 12.58	45,965,000		$ 1,038,349,350			$ -1.38	
optimum	podd	-1.53%	22.59 ( 4:30 pm edt)	22.62	-0.35	342,880	22.84	22.47	22.94	23.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
pc-quote	podd	-1.53%	22.59	22.62	-0.35	342,880	22.84	22.4653	22.94	23.33	12.58	47,960,748	-16.62319	1,083,433,000				
personal-wealth-biz	podd	-1.53%	22.59	22.62	-0.35	344,521	22.84	22.4653	22.94	21.93	12.58					0.00	-1.361	
predictwallstreet	podd	-1.53%	22.59		-0.35	342,880												
raymond-james	podd	-1.53	22.59	22.62	-0.35	342,880	22.84	22.47	22.59	23.33	12.58						-1.38	
renewable-energy-world	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
screamingmedia	podd	-1.53%	$	open: 22.62	-0.35	12,309	$22.84	$22.47	$22.94	$23.33	$12.58			$1.09b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	-1.53%	last trade: 22.59		change: -0.350													
smartmoney	podd	(-1.53%)	22.59	$22.62	-0.35	342,880	$22.84	$22.47	$22.94	$23.33	$12.58			1,054,400	0.00%	$0.00		
stocknod	podd	-1.526%	22.59 usd	22.62	-0.3500	342,880	22.84	22.47	22.94	23.33	12.58	45,964,642						
stockpickr	podd	-1.53%	$22.59 -0.35 | -1.53%	22.62	-0.35	342.88k	22.84	22.47	22.94	23.33	12.58							
stocksmart	podd	%	$20.51	15.5		93,643	21.11	20.35										
stocktwits	podd	-1.48%	22.60		-0.34													
streetinsider-com	podd	1.53%	22.59	$22.62	-0.35	342,880	$22.84	$22.47	$22.94	$23.33	$12.58						$-1.38	
thecramerreport	podd		22.94	22.70	-0.10	408761	23.01	22.67										
thestree	podd	-1.53%	$22.59	22.62	-0.35	342880	22.84	22.47	22.94	-23.33	12.58	4.5964642e7		1.059025352e9				
tickerspy	podd	-1.53%	$22.59	22.62	-0.35	342,880	22.84	22.47	22.94	23.33	12.58		-16.6	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	-1.53%	22.590	22.620	-0.350	344,521	22.840	22.465	22.940	23.330	12.580	45,964,642		1,038,341,263			-1.38	
updown	podd	-1.53%	$22.59	$22.62	-$0.35	329,451	$22.84	$22.47	$22.94	$23.33	$12.58	45.96b		$1.05b			-1.36	
wallstreetsurvivor	podd	-1.53%	22.59	22.62	-0.35	338,871	22.84	22.47		23.33	12.58			$1b			-1.54	
yahoo-finance	podd	1.53%	22.59	22.62	0.35	342,880	22.84	22.47	22.94	23.33	12.58			1.04b			-1.36	
ycharts-com	podd	-1.44%	22.60		-0.33					23.06	12.58			1.03b	0.00%		-1.38	
zacks	podd	(-1.53%)	22.59		-0.35	vol.  342,880	22.84	22.47		23.33	12.58			1.08 b	0.00	0.00	-1.38	
advfn	dxpe	-1.45	26.42	26.27	-0.39	25517	26.6	26.27										
barchart	dxpe	-1.45%	26.42	26.27	-0.39	28,556	26.60	26.27	26.81	26.99	16.57		18.11	$372.26 m			+1.48	
barrons	dxpe	1.45%	26.42	26.27	-0.39	25,207	26.60	26.27				14.82 million		$378.59 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	-1.455%	26.420	26.270	-0.390	25,517	26.600	26.270		26.99	16.57	14.105mil	17.613	372.664mil			1.500	
boston-com	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360						
bostonmerchant	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360						
business-insider	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360						
chron	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360						
cio-com	dxpe	-1.45%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360	17.85	373m				
cnn-money	dxpe	-1.45%	26.42	26.27	-0.39	25,207	26.60	26.27	26.81				17.9	$372.7m				
easystockalterts	dxpe	-1.48%	26.42	26.27	-0.39	25517	26.60	26.27	26.81	26.99	15.80		17.85				1.48	
eresearch-fidelity-com	dxpe	-1.45%	26.4200	26.2700	-0.3900	25,517	26.6000	26.2700	26.8100	26.9900	16.5700	14,105,000	18.11	$378.16m				
finance-abc7-com	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
finance-abc7chicago-com	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
financial-content	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
finapps-forbes-com	dxpe	-1.5%	$26.42	26.27	-0.39	25,207	26.60	26.27	26.81	26.99	16.57	14 mil	17.9	373 mil	0.0	0.00	1.48	
finviz	dxpe	-1.45%	26.42			24,407			26.81	-2.11%	59.44%	14.11m	17.85	372.79m			1.48	
fool	dxpe	-1.45%	$26.42	$26.27	-0.39	25,207	$26.60	$26.27	$26.81	$26.99	$16.57		18.10	$372.66m				
foxbusiness	dxpe		$26.42		-0.39	25,517			$26.81									
google-finance	dxpe	(-1.45%)	26.42	26.27	-0.39	25,207.00	26.60	26.27		26.99	16.57	14.11m	17.90	372.66m			1.48	
howthemarketworks	dxpe	-1.455%	26.42	26.27	-0.39	23,668	26.6	26.27	26.81									
hpcwire	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,517	26.60	26.27	26.81	26.99	16.57	14,105,360						
insidestocks	dxpe	-1.45%	26.42	26.27	-0.39	25200	26.60	26.27					price earnings ratio: 17.85					
investopedia	dxpe	-1.45 %	$26.42	26.27	-0.39				26.81									
investorguide	dxpe	-1.45%	26.42	26.47	-0.39		26.60	26.27		26.71	13.80		18.16	372.7m			1.476	
marketintellisearch	dxpe	-1.45 %	$26.42	$26.47	-0.39	20.40k	$26.60	$26.27	$26.81			14.11m	17.85	0.37b	0.0 %		1.48	
marketwatch	dxpe	-1.45%	$26.42	open: 26.27	-0.39	4,549	$26.60	$26.27	$26.81	$26.99	$16.57		18.12	$378.59m			1.46	
minyanville	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
msn-money	dxpe	-1.45%	26.42	26.27	-0.39	25,207	26.60	26.27	26.81	26.99	16.57	14.11 mil	17.85	378.16 mil			1.48	
nasdaq-com	dxpe	1.45%	$ 26.42	$ 26.27	0.39	25,207	$ 26.60	$ 26.27	$ 26.81	$ 26.99	$ 16.57	14,105,000	17.85	$ 372,654,100			$ 1.48	
optimum	dxpe	-1.45%	26.42 ( 5:20 pm edt)	26.27	-0.39	25,207	26.60	26.27	26.81	26.99	15.80	14.11m	17.9	372.7m			1.48	
paidcontent	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
pc-quote	dxpe	-1.45%	26.42	26.27	-0.39	25,517	26.6	26.27	26.81	26.99	16.57	14,313,213	18.11486	378,155,000				
personal-wealth-biz	dxpe	-1.45%	26.42	26.47	-0.39	25,517	26.60	26.27	26.81	26.71	13.80		18.16			0.00	1.476	
predictwallstreet	dxpe	-1.45%	26.42		-0.39	25,207												
raymond-james	dxpe	-1.45	26.42	26.27	-0.39	25,207	26.60	26.27	26.42	26.99	16.57		16.94				1.56	
renewable-energy-world	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
screamingmedia	dxpe	-1.45%	$	open: 26.27	-0.39	4,549	$26.60	$26.27	$26.81	$26.99	$16.57		18.12	$378.59m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	-1.45%	last trade: 26.42		change: -0.390								p/e ratio: 18.16					
smartmoney	dxpe	(-1.45%)	26.42	$26.27	-0.39	25,207	$26.60	$26.27	$26.81	$26.99	$16.57			378,200	0.00%	$0.00		
stocknod	dxpe	-1.455%	26.42 usd	26.27	-0.3900	25,207	26.60	26.27	26.81	26.99	16.57	14,105,360						
stockpickr	dxpe	-1.45%	$26.42 -0.39 | -1.45%	26.27	-0.39	24.41k	26.60	26.27	26.81	26.99	16.57							
stocksmart	dxpe	%	$24.99	24.18		6,249	26.14	24.79										
stocktwits	dxpe	-1.34%	26.45		-0.36													
streetinsider-com	dxpe	1.45%	26.42	$26.27	-0.39	25,207	$26.60	$26.27	$26.81	$26.99	$15.80		17.85				$1.48	
thecramerreport	dxpe		26.81	26.30	0.00	23257	26.87	25.50										
thestree	dxpe	-1.45%	$26.42	26.27	-0.39	24407	26.6	26.27	26.81	-26.99	16.57	1.410536e7		3.78164702e8				
tickerspy	dxpe	-1.45%	$26.42	26.27	-0.39	24,407	26.60	26.27	26.81	26.99	16.57		18.1	377.9m	0.00%	$0.00		
tmx-quotemedia	dxpe	-1.45%	26.420	26.270	-0.390	25,517	26.600	26.270	26.810	26.990	16.570	14,105,360	18.10	372,663,611			1.48	
updown	dxpe	-1.45%	$26.42	$26.27	-$0.39	20,968	$26.60	$26.27	$26.81	$26.99	$16.57	14.10b	17.15	$378m			1.56	
wallstreetsurvivor	dxpe	-1.45%	26.42	26.27	-0.39	23,668	26.60	26.27		26.99	17.57		18.10	$378m			1.32	
yahoo-finance	dxpe	1.45%	26.42	26.47	0.39	25,207	26.60	26.27	26.81	26.99	16.57		17.90	372.65m			1.48	
ycharts-com	dxpe	-1.42%	26.45		-0.38					26.83	16.57		17.87	372.68m	0.00%		1.48	
zacks	dxpe	(-1.45%)	26.42		-0.39	vol.  25,207	26.60	26.27		26.99	15.80		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	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
bostonmerchant	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
business-insider	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
chron	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
cio-com	abii	+0.14%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.27	+0.00	100	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
finance-abc7chicago-com	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
financial-content	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
fool	abii	0%	$78.25	$0.00	0.00	0	$78.62	$78.14	$78.25	$78.62	$31.20		0.00	$3.17b				
foxbusiness	abii		$78.25		-0.05	389,467			$78.30									
howthemarketworks	abii																	
hpcwire	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	-0.13 %	$15.63	$15.45	-0.02	62.90k	$15.67	$15.24	$15.65						%			
marketwatch	abii	+0.14%	88.32	open: 88.51	+0.12	17	88.51	88.32	88.20	96.05	80.22							
minyanville	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
screamingmedia	abii	+0.14%		open: 88.51	+0.12	17	88.51	88.32	88.20	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
smartmoney	abii																	
stocknod	abii	+0.1361%	88.32 eur	88.51	+0.1200	0	88.51	88.32	88.20	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.27		100	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6		0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii					vol.  0												
advfn	nyt	-3.23	8.69	8.82	-0.29	1569131	8.86	8.6										
barchart	nyt	-3.23%	8.69	8.82	-0.29	1,569,131	8.86	8.60	8.98	11.72	7.06		12.62	$1.28 b			+0.66	
barrons	nyt	3.23%	8.69	8.82	-0.29	1.551m	8.86	8.60				152.60 million		$1.36 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-3.229%	8.690	8.820	-0.290	1,569,131	8.860	8.600		11.72	7.06	146.357mil	11.904	1,277.448mil			0.730	
boston-com	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129						
bostonmerchant	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129						
business-insider	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129						
chron	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129						
cio-com	nyt	-3.23%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129	12.97	1b				
cnn-money	nyt	-3.23%	8.69	8.82	-0.29	1,550,927	8.86	8.60	8.98				13.0	$1.3b				
easystockalterts	nyt	-3.29%	8.69	8.82	-0.29	1563740	8.86	8.60	8.98	11.72	7.06		12.97				0.67	
eresearch-fidelity-com	nyt	-3.23%	8.6900	8.8200	-0.2900	1,569,131	8.8600	8.6000	8.9800	11.7200	7.0600	146,357,000	13.61	$1.31b				
finance-abc7-com	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
financial-content	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	-3.2%	$8.69	8.82	-0.29	1,563,740	8.86	8.60	8.98	11.72	7.06	146 mil	13.2	1 bil	0.0	0.00	0.66	
finviz	nyt	-3.23%	8.69			1,563,740			8.98	-25.85%	23.09%	146.36m	13.61	1.31b			0.66	
fool	nyt	-3.23%	$8.69	$8.82	-0.29	1,550,927	$8.86	$8.60	$8.98	$11.72	$7.06		13.40	$1.28b	6.80%	0.24		
foxbusiness	nyt		$8.69		-0.29	1,610,152			$8.98									
google-finance	nyt	(-3.23%)	8.69	8.82	-0.29	1.56m	8.86	8.60		11.72	7.06	147.18m	13.17	1.28b			0.66	
howthemarketworks	nyt	-3.229%	8.69	8.82	-0.29	1,550,927	8.86	8.6	8.98									
hpcwire	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,569,131	8.860	8.600	8.980	11.72	7.060	146,357,129						
insidestocks	nyt	-3.23%	8.69	8.82	-0.29	1550927	8.86	8.60					price earnings ratio: 12.41					
investopedia	nyt	-3.23 %	$8.69	8.82	-0.29				8.98									
investorguide	nyt	-3.23%	8.69	8.84	-0.29		8.86	8.60		11.72	7.06		13.40	1.279b			0.67	
marketintellisearch	nyt	-3.23 %	$8.69	$8.84	-0.29	1441.80k	$8.86	$8.60	$8.98			146.36m	13.61	1.31b	0.0 %		0.66	
marketwatch	nyt	-3.23%	$8.69	open: 8.82	-0.29	18,204	$8.86	$8.60	$8.98	$11.72	$7.06		13.32	$1.36b			0.65	
minyanville	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
msn-money	nyt	-3.23%	8.69	8.82	-0.29	1.56 mil	8.86	8.60	8.98	11.72	7.06	146.36 mil	12.97	1.31 bil			0.66	
nasdaq-com	nyt	3.23%	$ 8.69		0.29	1,550,927	$ 8.86	$ 8.60	$ 8.98	$ 11.72	$ 7.06	146,357,000	13.17	$ 1,271,842,330	2.67 %	$0.240000	$ 0.66	
optimum	nyt	-3.23%	8.69 ( 4:15 pm edt)	8.82	-0.29	1,550,927	8.86	8.60	8.98	11.72	7.06	146.36m	13.0	1.3b	2.76	0.24	0.67	
paidcontent	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
pc-quote	nyt	-3.23%	8.69	8.82	-0.29	1,569,131	8.86	8.6	8.98	11.72	7.06	151,241,185	13.40299	1,314,286,000		0.06		
personal-wealth-biz	nyt	-3.23%	8.69	8.84	-0.29	1,610,152	8.86	8.60	8.98	11.72	7.06		13.40			0.00	0.67	
predictwallstreet	nyt	-3.23%	8.69		-0.29	1,563,740												
raymond-james	nyt	-3.23	8.69	8.82	-0.29	1,563,740	8.86	8.60	8.69	11.72	7.06		12.59				0.69	
renewable-energy-world	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
screamingmedia	nyt	-3.23%	$	open: 8.82	-0.29	12,813	$8.86	$8.60	$8.98	$11.72	$7.06		13.32	$1.36b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	-3.23%	last trade: 8.69		change: -0.290								p/e ratio: 13.4					
smartmoney	nyt	(-3.23%)	8.69	$8.82	-0.29	1,563,740	$8.86	$8.60	$8.98	$11.72	$7.06			1,314,300	0.00%	$0.06		
stocknod	nyt	-3.229%	8.690 usd	8.820	-0.2900	1,563,740	8.860	8.600	8.980	11.72	7.060	146,357,129						
stockpickr	nyt	-3.23%	$8.69 -0.29 | -3.23%	8.82	-0.29	1.56m	8.86	8.60	8.98	11.72	7.06							
stocksmart	nyt	%	$7.695	9.73		155,830	8.04	7.65										
stocktwits	nyt	-3.17%	8.70		-0.28													
streetinsider-com	nyt	3.23%	8.69	$8.82	-0.29	1,563,740	$8.86	$8.60	$8.98	$11.72	$7.06		12.97				$0.67	
thecramerreport	nyt		8.69	8.84	-0.29	1569131	8.86	8.60										
thestree	nyt	-3.23%	$8.69	8.82	-0.29	1563740	8.86	8.6	8.98	-11.72	7.06	1.47176254e8		1.347949158e9				
tickerspy	nyt	-3.23%	$8.69	8.82	-0.29	1,569,131	8.86	8.60	8.98	11.72	7.06		13.4	1.3b	0.00%	$0.06		
tmx-quotemedia	nyt	-3.23%	8.690	8.820	-0.290	1,610,152	8.860	8.600	8.980	11.720	7.060	147,176,254	13.40	1,278,961,647			0.67	
updown	nyt	-3.23%	$8.69	$8.82	-$0.29	1,550,927	$8.86	$8.60	$8.98	$11.72	$7.06	147.17b	13.07	$1.32b			0.69	
wallstreetsurvivor	nyt	-3.23%	8.69	8.82	-0.29	1,550,927	8.86	8.60		11.72	7.06		13.40	$1b			0.71	
yahoo-finance	nyt	3.23%	8.69	8.84	0.29	1,563,740	8.86	8.60	8.98	11.72	7.06		12.97	1.28b			0.67	
ycharts-com	nyt	-3.17%	8.70		-0.28					11.72	7.06		12.98	1.28b	0.00%		0.67	
zacks	nyt	(-3.23%)	8.69		-0.29	vol.  1,563,740	8.86	8.60		11.72	7.06		12.3	1.32 b	0.00	0.00	.73	
advfn	nyx	-5.08	33.64	34.44	-1.8	3416105	34.44	33.55										
barchart	nyx	-5.08%	33.64	34.44	-1.80	3,416,105	34.44	33.55	35.44	41.24	25.67		15.80	$8.79 b	3.39%	$1.20	+2.29	
barrons	nyx	5.08%	33.64	34.44	-1.80	3.389m	34.44	33.55				262.00 million		$9.27 billion	3.57%	$0.3		
bloomberg	nyx	-5.079%	33.640	34.440	-1.800	3,416,105	34.440	33.550		41.60	26.65	262.000mil	15.018	8,813.680mil	3.566	0.300 regular cash	2.240	
boston-com	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
bostonmerchant	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
business-insider	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
chron	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
cio-com	nyx	-5.08%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292	14.69	9b	3.4	1.2		
cnn-money	nyx	-5.08%	33.64	34.36	-1.80	3,416,105	34.44	33.55	35.44				14.7	$8.8b	3.57%			
easystockalterts	nyx	-5.23%	33.64	34.44	-1.80	3416105	34.44	33.55	35.44	41.60	26.65		14.69				2.29	
eresearch-fidelity-com	nyx	-5.08%	33.6400	34.4400	-1.8000	3,416,105	34.4400	33.5500	35.4400	41.6000	26.6500	262,000,000	15.48	$9.29b	3.39%	$0.300000		
finance-abc7-com	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
finance-abc7chicago-com	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
financial-content	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
finapps-forbes-com	nyx	-5.1%	$33.64	34.44	-1.80	3,416,105	34.44	33.55	35.44	41.60	26.65	262 mil	14.7	9 bil	3.6	1.20	2.29	
finviz	nyx	-5.08%	33.64			3,416,105			35.44	-18.43%	31.07%	262.00m	15.41	9.29b		1.20	2.30	
fool	nyx	-5.08%	$33.64	$34.44	-1.80	3,389,068	$34.44	$33.55	$35.44	$41.60	$26.65		15.50	$8.81b	5.00%	1.20		
foxbusiness	nyx		$33.64		-1.80	3,416,105			$35.44									
google-finance	nyx	(-5.08%)	33.64	34.44	-1.80	3.42m	34.44	33.55		41.60	26.65	262.00m	14.62	8.81b	3.57	0.30	2.30	
howthemarketworks	nyx	-5.079%	33.64	34.44	-1.8	3,389,068	34.44	33.55	35.44									
hpcwire	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
insidestocks	nyx	-5.08%	33.64	34.44	-1.80	3389068	34.44	33.55					price earnings ratio: 15.02					
investopedia	nyx	-5.08 %	$33.64	34.44	-1.80				35.44									
investorguide	nyx	-5.08%	33.64	34.44	-1.80		34.44	33.90		41.60	26.42		15.48	8.807b			2.29	
marketintellisearch	nyx	-5.08 %	$33.64	$34.44	-1.80	3363.20k	$34.44	$33.55	$35.44			262.00m	15.41	9.29b	3.39 %		2.30	
marketwatch	nyx	-5.08%	$33.64	open: 34.44	-1.80	26,737	$34.44	$33.55	$35.44	$41.60	$26.65			$9.27b	3.57%	0.30		
minyanville	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
msn-money	nyx	-5.08%	33.64	34.44	-1.80	3.42 mil	34.44	33.55	35.44	41.60	26.65	262.00 mil	14.63	9.29 bil	3.39%	1.20	2.30	
nasdaq-com	nyx	5.08%	$ 33.64		1.80	3,416,105	$ 34.44	$ 33.55	$ 35.44	$ 41.60	$ 26.65	261,801,000	14.69	$ 8,806,985,640	3.39 %	$1.200000	$ 2.29	
optimum	nyx	-5.08%	33.64 ( 4:15 pm edt)	34.44	-1.80	3,416,105	34.44	33.55	35.44	41.60	26.65	261.80m	14.7	8.8b	3.57	1.20	2.29	
paidcontent	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
pc-quote	nyx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	nyx	-5.08%	33.64	34.44	-1.80	3,416,105	34.44	33.55	35.44	41.60	26.42		15.48		3.39	1.20	2.29	
predictwallstreet	nyx	-5.08%	33.64		-1.80	3,389,068												
raymond-james	nyx	-5.08	33.64	34.44	-1.80	3,416,105	34.44	33.55	33.64	41.60	26.65		14.63				2.30	
renewable-energy-world	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
screamingmedia	nyx	-5.08%	$	open: 34.44	-1.80	26,737	$34.44	$33.55	$35.44	$41.60	$26.65			$9.27b	3.57%	0.30		
scroli	nyx	-5.08%	nyx 33.64	34.44	-1.80	2,784,287	34.44	33.55	35.44	41.60	26.65		14.62				2.30	
simple-stock-quotes	nyx	-5.08%	last trade: 33.64		change: -1.800								p/e ratio: 15.48					
smartmoney	nyx	(-5.08%)	33.64	$34.44	-1.80	3,416,105	$34.44	$33.55	$35.44	$41.60	$26.65			9,278,200	3.39%	$0.30		
stocknod	nyx	-5.079%	33.64 usd	34.44	-1.800	3,416,105	34.44	33.55	35.44	41.60	26.65	261,801,292						
stockpickr	nyx	-5.08%	$33.64 -1.80 | -5.08%	34.36	-1.80	3.42m	34.44	33.55	35.44	41.60	26.65							
stocksmart	nyx	%	$35.52	29.87		254,850	36.25	35.42										
stocktwits	nyx	-5.05%	33.65		-1.79													
streetinsider-com	nyx	5.08%	33.64	$34.44	-1.8	3,416,105	$34.44	$33.55	$35.44	$41.60	$26.65		14.69				$2.29	
thecramerreport	nyx		33.64	34.44	-1.80	3416105	34.44	33.55										
thestree	nyx	-5.08%	$33.64	34.36	-1.8	3416105	34.44	33.55	35.44	-41.6	26.65	2.62e8		9.267765737e9				
tickerspy	nyx	-5.08%	$33.64	34.44	-1.80	3,416,105	34.44	33.55	35.44	41.60	26.65		15.4	9.2b	3.39%	$0.30		
tmx-quotemedia	nyx	-5.08%	33.640	34.440	-1.800	3,416,105	34.440	33.550	35.440	41.600	26.650	262,000,000	15.50	8,813,680,000	3.386	0.300 usd	2.29	
updown	nyx	-5.08%	$33.64	$34.44	-$1.80	3,389,068	$34.44	$33.55	$35.44	$41.60	$26.65	262.00b	15.38	$9.28b			2.30	
wallstreetsurvivor	nyx	-5.08%	33.64	34.44	-1.80	3,389,068	34.44	33.55		41.60	26.92		15.50	$9b	3.40%	1.20 -	2.20	
yahoo-finance	nyx	5.08%	33.64	34.44	1.80	3,416,105	34.44	33.55	35.44	41.60	26.65		14.69	8.81b	3.40%	1.20	2.29	
ycharts-com	nyx	-5.05%	33.65		-1.79					41.60	26.65		14.69	8.79b	3.69%		2.29	
zacks	nyx	(-5.08%)	33.64		-1.80	vol.  3,416,105	34.44	33.55		41.60	26.65		15.82	9.28 b	3.39	1.20	2.24	
advfn	arow	-1.26	24.33	24.39	-0.31	14938	24.65	24.26										
barchart	arow	-1.26%	24.33	24.39	-0.31	17,018	24.65	24.26	24.64	27.94	21.07		12.94	$285.15 m	4%	$1.00	+1.93	
barrons	arow	1.26%	24.33	24.39	-0.31	14,124	24.65	24.26				11.30 million		$285.47 million	4.11%	$0.25		
bloomberg	arow	-1.258%	24.330	24.390	-0.310	14,938	24.650	24.260		28.51	21.29	11.405mil	12.575	277.478mil	4.080	0.250 regular cash	1.935	
boston-com	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
bostonmerchant	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
business-insider	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
chron	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
cio-com	arow	-1.26%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757	12.61	277m	4.1	1		
cnn-money	arow	-1.26%today&rsquo;s change	24.33data as of 3:59pm et	24.39	-0.31	14,938	24.65	24.26	24.64				12.6	$277.5m	4.11%			
easystockalterts	arow	-1.27%	24.33	24.39	-0.31	14938	24.65	24.26	24.64	28.51	21.93		12.61				1.93	
eresearch-fidelity-com	arow	-1.26%	24.3300	24.3900	-0.3100	14,938	24.6500	24.2600	24.6400	28.5100	21.2913	11,405,000	12.73	$281.02m	4.06%	$0.250000		
finance-abc7-com	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
financial-content	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
finapps-forbes-com	arow	-1.3%	$24.33	24.39	-0.31	14,938	24.65	24.26	24.64	28.51	21.29	11 mil	12.6	277 mil	4.1	1.00	1.93	
finviz	arow	-1.26%	24.33			14,124			24.64	-12.91%	18.98%	11.40m	12.83	280.90m		1.00	1.92	
fool	arow	-0.97%	$24.40	$24.39	-0.24	11,844	$24.65	$24.26	$24.64	$28.51	$21.29		12.70	$278.28m	4.10%	1.00		
foxbusiness	arow		$24.33		-0.31	14,938			$24.64									
google-finance	arow	(-1.26%)	24.33	24.39	-0.31	14,938.00	24.65	24.26		28.51	21.29	11.40m	12.65	277.48m	4.11	0.25	1.92	
howthemarketworks	arow	-1.258%	24.33	24.39	-0.31	14,938	24.65	24.26	24.64									
hpcwire	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
insidestocks	arow	-1.26%	24.33	24.39	-0.31	14024	24.65	24.26										
investopedia	arow	-1.26 %	$24.33	24.39	-0.31				24.64									
investorguide	arow	-1.26%	24.33	24.39	-0.31		24.65	24.26		28.51	21.2913		12.70	273.7m			1.94	
marketintellisearch	arow	-1.26 %	$24.33	$24.39	-0.31	10.20k	$24.65	$24.26	$24.64			11.40m	12.83	0.28b	4.06 %		1.92	
marketwatch	arow	-1.26%	$24.33	open: 24.39	-0.31	814	$24.65	$24.26	$24.64	$28.51	$21.29		12.69	$285.47m	4.11%	0.25	1.92	
minyanville	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
msn-money	arow	-1.26%	24.33	24.39	-0.31	14,938	24.65	24.26	24.64	28.51	21.29	11.40 mil	12.61	281.01 mil	4.06%	1.00	1.92	
nasdaq-com	arow	1.26%	$ 24.33	$ 24.39	0.31	14,938	$ 24.65	$ 24.26	$ 24.64	$ 28.51	$ 21.2913	11,405,000	12.57	$ 277,483,650	4.06 %	$1.000000	$ 1.93	
optimum	arow	-1.26%	24.33 ( 4:00 pm edt)	24.39	-0.31	14,124	24.65	24.26	24.64	28.51	21.93	11.40m	12.6	277.5m	4.11	1.00	1.93	
paidcontent	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
pc-quote	arow	-1.26%	24.33	24.39	-0.31	14,938	24.65	24.26	24.64	28.51	21.29	11,550,316	12.76684	281,019,000		0.25		
personal-wealth-biz	arow	-1.26%	24.33	24.39	-0.31	14,938	24.65	24.26	24.64	28.51	21.2913		12.70		4.00	0.9854	1.94	
predictwallstreet	arow	-1.26%	24.33		-0.31	14,938												
raymond-james	arow	-1.26	24.33	24.39	-0.31	14,938	24.65	24.26	24.33	28.51	21.27		12.57				1.94	
renewable-energy-world	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
screamingmedia	arow	-1.26%	$	open: 24.39	-0.31	814	$24.65	$24.26	$24.64	$28.51	$21.29		12.69	$285.47m	4.11%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	-1.26%	last trade: 24.33		change: -0.310								p/e ratio: 12.7					
smartmoney	arow	(-1.26%)	24.33	$24.39	-0.31	14,938	$24.65	$24.26	$24.64	$28.51	$21.29			281,000	4.06%	$0.25		
stocknod	arow	-1.258%	24.33 usd	24.39	-0.3100	14,938	24.65	24.26	24.64	28.51	21.93	11,404,757						
stockpickr	arow	-1.26%	$24.33 -0.31 | -1.26%	24.39	-0.31	14.94k	24.65	24.26	24.64	28.51	21.29							
stocksmart	arow	%	$23.61	27.61		1,583	24.2	23.6										
stocktwits	arow	-1.26%	24.33		-0.31													
streetinsider-com	arow	1.26%	24.33	$24.39	-0.31	14,938	$24.65	$24.26	$24.64	$28.51	$21.93		12.61				$1.93	
thecramerreport	arow		24.33	24.39	-0.31	14938	24.65	24.26										
thestree	arow	-1.26%	$24.33	24.39	-0.31	14938	24.65	24.26	24.64	-28.51	21.29	1.1404757e7		2.8534702e8				
tickerspy	arow	-1.26%	$24.33	24.39	-0.31	14,124	24.65	24.26	24.64	28.51	21.29		12.8	283.9m	4.06%	$0.25		
tmx-quotemedia	arow	-1.26%	24.330	24.390	-0.310	14,938	24.650	24.260	24.640	45.500	22.590	11,404,757	12.70	277,477,738	4.058	0.250 usd	1.93	
updown	arow	-1.26%	$24.33	$24.39	-$0.31	14,124	$24.65	$24.26	$24.64	$28.51	$21.29	11.40b	12.78	$281m			1.93	
wallstreetsurvivor	arow	-1.26%	24.33	24.39	-0.31	14,938	24.65	24.26		28.51	21.75		12.70	$281m	4.10%	0.98 -	1.94	
yahoo-finance	arow	1.26%	24.33	24.39	0.31	14,938	24.65	24.26	24.64	28.51	21.29		12.54	273.66m	4.10%	1.00	1.94	
ycharts-com	arow	-1.42%	24.33		-0.35					28.51	21.93		12.61	285.15m	4.26%		1.93	
zacks	arow	(-1.26%)	24.33		-0.31	vol.  14,938	24.65	24.26		28.51	21.29		12.73	281.02 m	4.06	1.00	1.93	
advfn	tvl	-3.00	4.53	4.6	-0.14	163575	4.6	4.32										
barchart	tvl	-3.00%	4.53	4.60	-0.14	163,575	4.60	4.32	4.67	6.56	3.89		7.01	$254.04 m			+0.62	
barrons	tvl	3.00%	4.53	4.60	-0.14	161,122	4.60	4.32				55.49 million		$263.35 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	-2.998%	4.530	4.600	-0.140	163,575	4.600	4.320		6.56	3.89	31.706mil	6.565	250.095mil			0.690	
boston-com	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
bostonmerchant	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
business-insider	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
chron	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
cio-com	tvl	-3.00%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406	7.190	144m				
cnn-money	tvl	-3.00%	4.53	4.60	-0.14	163,575	4.60	4.32	4.67				7.2	$143.6m				
easystockalterts	tvl	-3.04%	4.53	4.60	-0.14	163575	4.60	4.32	4.67	6.56	3.89		7.19				0.63	
eresearch-fidelity-com	tvl	-3.00%	4.5300	4.6000	-0.1400	163,575	4.6000	4.3200	4.6700	6.5600	3.8900	55,208,000	7.53	$257.82m				
finance-abc7-com	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
financial-content	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	-3.0%	$4.53	4.60	-0.14	163,575	4.60	4.32	4.67	6.56	3.89	32 mil	7.3	144 mil	0.0	0.00	0.62	
finviz	tvl	-3.00%	4.53			163,575			4.67	-30.95%	16.45%	55.21m	7.31	250.10m			0.62	
fool	tvl	-3.00%	$4.53	$4.60	-0.14	161,122	$4.60	$4.32	$4.67	$6.56	$3.89		7.40	$250.10m				
foxbusiness	tvl		$4.53		-0.14	164,633			$4.67									
google-finance	tvl	(-3.00%)	4.53	4.60	-0.14	163,575.00	4.60	4.32		6.56	3.89	55.21m	7.34	250.09m			0.62	
howthemarketworks	tvl	-2.998%	4.53	4.6	-0.14	161,122	4.6	4.32	4.67									
hpcwire	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
insidestocks	tvl	-3.00%	4.53	4.60	-0.14	161122	4.60	4.32										
investopedia	tvl	-3.00 %	$4.53	4.60	-0.14				4.67									
investorguide	tvl	-3.00%	4.53	4.60	-0.14		4.60	4.40		6.78	3.89		7.46	250.1m			0.626	
marketintellisearch	tvl	-3.0 %	$4.53	$4.60	-0.14	152.80k	$4.60	$4.32	$4.67			55.21m	7.53	0.26b	0.0 %		0.62	
marketwatch	tvl	-3.00%	$4.53	open: 4.60	-0.14	2,653	$4.60	$4.32	$4.67	$6.56	$3.89		7.41	$263.35m			0.61	
minyanville	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
msn-money	tvl	-3.00%	4.53	4.60	-0.14	163,575	4.60	4.32	4.67	6.56	3.89	55.21 mil	7.31	257.82 mil			0.62	
nasdaq-com	tvl	3%	$ 4.53		0.14	163,575	$ 4.60	$ 4.32	$ 4.67	$ 6.56	$ 3.89	31,706,000	7.31	$ 143,628,180			$ 0.62	
optimum	tvl	-3.00%	4.53 ( 4:15 pm edt)	4.60	-0.14	163,575	4.60	4.32	4.67	6.56	3.89	31.71m	7.2	143.6m			0.63	
paidcontent	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
pc-quote	tvl	-3.00%	4.53	4.6	-0.14	163,575	4.6	4.32	4.67	6.56	3.89	32,685,872	7.53226	148,067,000				
personal-wealth-biz	tvl	-3.00%	4.53	4.60	-0.14	164,633	4.60	4.32	4.67	6.78	3.89		7.46			0.00	0.626	
predictwallstreet	tvl	-3.00%	4.53		-0.14	163,575												
raymond-james	tvl	-3.00	4.53	4.60	-0.14	163,575	4.60	4.32	4.53	6.56	3.89		7.19				0.63	
renewable-energy-world	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
screamingmedia	tvl	-3.00%	$	open: 4.60	-0.14	2,653	$4.60	$4.32	$4.67	$6.56	$3.89		7.41	$263.35m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	-3.00%	last trade: 4.53		change: -0.140								p/e ratio: 7.46					
smartmoney	tvl	(-3.00%)	4.53	$4.60	-0.14	163,575	$4.60	$4.32	$4.67	$6.56	$3.89			148,100	0.00%	$0.00		
stocknod	tvl	-2.998%	4.530 usd	4.600	-0.1400	163,575	4.600	4.320	4.670	6.560	3.890	31,706,406						
stockpickr	tvl	-3.00%	$4.53 -0.14 | -3.00%	4.60	-0.14	163.58k	4.60	4.32	4.67	6.56	3.89							
stocksmart	tvl	%	$4.6	5.36		9,951	4.73	4.51										
stocktwits	tvl	-3.00%	4.53		-0.14													
streetinsider-com	tvl	3%	4.53	$4.60	-0.14	163,575	$4.60	$4.32	$4.67	$6.56	$3.89		7.19				$0.63	
thecramerreport	tvl		4.53	4.60	-0.14	163575	4.60	4.32										
thestree	tvl	-3.0%	$4.53	4.6	-0.14	163575	4.6	4.32	4.67	-6.56	3.89	5.5209467e7		1.51239557e8				
tickerspy	tvl	-3.00%	$4.53	4.60	-0.14	161,122	4.60	4.32	4.67	6.56	3.89		7.5	257.8m	0.00%	$0.00		
tmx-quotemedia	tvl	-3.00%	4.530	4.600	-0.140	164,633	4.600	4.320	4.670	6.560	3.890	55,209,467	7.40	250,098,886			0.63	
updown	tvl	-3.00%	$4.53	$4.60	-$0.14	160,922	$4.60	$4.32	$4.67	$6.56	$3.89	55.20b	7.36	$258m			0.63	
wallstreetsurvivor	tvl	-3.00%	4.53	4.60	-0.14	161,122	4.60	4.32		6.56	3.89		7.40	$148m			0.66	
yahoo-finance	tvl	3.00%	4.53	4.60	0.14	163,575	4.60	4.32	4.67	6.56	3.89		7.24	250.09m			0.63	
ycharts-com	tvl	-3.00%	4.53		-0.14					6.56	3.89		7.19	254.04m	0.00%		0.63	
zacks	tvl	(-3.00%)	4.53		-0.14	vol.  163,575	4.60	4.32		6.56	3.89		6.87	257.83 m	0.00	0.00	.68	
advfn	recn	-0.72	12.48	12.37	-0.09	444726	12.63	12.35										
barchart	recn	-0.72%	12.48	12.36	-0.09	444,726	12.63	12.35	12.57	21.83	10.92		66.79	$578.45 m	1.26%	$0.16	+0.43	
barrons	recn	0.72%	12.48	12.37	-0.09	444,326	12.63	12.35				45.89 million		$588.22 million	1.28%	$0.04		
bloomberg	recn	-0.716%	12.480	12.370	-0.090	444,726	12.630	12.350		21.94	11.00	46.353mil	48.000	578.481mil	1.282	0.040 regular cash	0.260	
boston-com	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,726	12.63	12.35	12.57	21.94	11.00	46,352,657						
bostonmerchant	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,726	12.63	12.35	12.57	21.94	11.00	46,352,657						
business-insider	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,726	12.63	12.35	12.57	21.94	11.00	46,352,657						
chron	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
cio-com	recn	-0.72%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657	26.00	578m	1.3	0.16		
cnn-money	recn	-0.72%	12.48	12.37	-0.09	440,426	12.63	12.35	12.57				26.0	$578.5m	1.28%			
easystockalterts	recn	-0.73%	12.48	12.37	-0.09	444326	12.63	12.35	12.57	21.94	11.00		26.00				0.48	
eresearch-fidelity-com	recn	-0.72%	12.4800	12.3700	-0.0900	444,326	12.6300	12.3500	12.5700	21.9400	11.0000	46,353,000	26.19	$582.66m	1.27%	$0.040000		
finance-abc7-com	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
financial-content	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
finapps-forbes-com	recn	-0.7%	$12.48	12.37	-0.09	444,326	12.63	12.35	12.57	21.94	11.00	46 mil	26.0	578 mil	1.3	0.16	0.48	
finviz	recn	-0.72%	12.48			444,326			12.57	-42.85%	14.28%	46.35m	26.55	578.45m		0.16	0.47	
fool	recn	-0.72%	$12.48	$12.37	-0.09	440,426	$12.63	$12.35	$12.57	$21.94	$11.00		26.20	$578.48m		0.16		
foxbusiness	recn		$12.48		-0.09	446,381			$12.57									
google-finance	recn	(-0.72%)	12.48	12.37	-0.09	444,326.00	12.63	12.35		21.94	11.00	46.35m	26.59	578.48m	1.28	0.04	0.47	
howthemarketworks	recn	-0.716%	12.48	12.37	-0.09	440,226	12.63	12.35	12.57									
hpcwire	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,726	12.63	12.35	12.57	21.94	11.00	46,352,657						
insidestocks	recn	-0.72%	12.48	12.36	-0.09	444726	12.63	12.35					price earnings ratio: 56.73					
investopedia	recn	-0.72 %	$12.48	12.37	-0.09				12.57									
investorguide	recn	-0.72%	12.48	12.44	-0.09		12.63	12.35		21.94	11.00		26.80	578.5m			0.469	
marketintellisearch	recn	-0.72 %	$12.48	$12.44	-0.09	433.20k	$12.63	$12.35	$12.57			46.35m	26.74	0.58b	1.27 %		0.47	
marketwatch	recn	-0.72%	$12.57	open: 12.37	-0.09	8,600	$12.63	$12.35	$12.57	$21.94	$11.00		26.91	$588.22m	1.28%	0.04	0.46	
minyanville	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
msn-money	recn	-0.72%	12.48	12.37	-0.09	444,326	12.63	12.35	12.57	21.94	11.00	46.35 mil	26.55	582.65 mil	1.27%	0.16	0.47	
nasdaq-com	recn	0.72%	$ 12.48	$ 12.37	0.09	444,326	$ 12.63	$ 12.35	$ 12.57	$ 21.94	$ 11	46,353,000	26	$ 578,485,440	1.27 %	$0.160000	$ 0.48	
optimum	recn	-0.72%	12.48 ( 4:30 pm edt)	12.37	-0.09	444,326	12.63	12.35	12.57	21.94	11.00	46.35m	26.0	578.5m	1.28	0.16	0.48	
paidcontent	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
pc-quote	recn	-0.72%	12.48	12.37	-0.09	444,726	12.63	12.35	12.57	21.94	11.00	46,687,276	26.74468	582,657,000		0.04		
personal-wealth-biz	recn	-0.72%	12.48	12.44	-0.09	446,381	12.63	12.35	12.57	21.94	11.00		26.80		1.27	0.16	0.469	
predictwallstreet	recn	-0.72%	12.48		-0.09	444,326												
raymond-james	recn	-0.72	12.48	12.37	-0.09	444,326	12.63	12.35	12.48	21.94	11.00		26.55				0.47	
renewable-energy-world	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
screamingmedia	recn	-0.72%	$	open: 12.37	-0.09	8,600	$12.63	$12.35	$12.57	$21.94	$11.00		26.91	$588.22m	1.28%	0.04	0.46	
scroli	recn	%	recn			0												
simple-stock-quotes	recn	-0.72%	last trade: 12.48		change: -0.090								p/e ratio: 26.8					
smartmoney	recn	(-0.72%)	12.48	$12.37	-0.09	444,326	$12.63	$12.35	$12.57	$21.94	$11.00			582,700	1.27%	$0.04		
stocknod	recn	-0.7160%	12.48 usd	12.37	-0.0900	444,326	12.63	12.35	12.57	21.94	11.00	46,352,657						
stockpickr	recn	-0.72%	$12.48 -0.09 | -0.72%	12.37	-0.09	444.33k	12.63	12.35	12.57	21.94	11.00							
stocksmart	recn	%	$13.47	18.54		20,100	14.11	13.47										
stocktwits	recn	-0.72%	12.48		-0.09													
streetinsider-com	recn	0.72%	12.48	$12.37	-0.09	444,326	$12.63	$12.35	$12.57	$21.94	$11.00		26.00				$0.48	
thecramerreport	recn		12.48	12.44	-0.09	444326	12.63	12.35										
thestree	recn	-0.72%	$12.48	12.37	-0.09	444326	12.63	12.35	12.57	-21.94	11.0	4.6352657e7		5.88215217e8				
tickerspy	recn	-0.72%	$12.48	12.37	-0.09	444,326	12.63	12.35	12.57	21.94	11.00		26.7	582.6m	1.27%	$0.04		
tmx-quotemedia	recn	-0.72%	12.480	12.370	-0.090	446,381	12.630	12.350	12.570	21.940	11.000	46,352,657	26.20	578,481,159	1.273	0.040 usd	0.48	
updown	recn	-0.72%	$12.48	$12.37	-$0.09	434,931	$12.63	$12.35	$12.57	$21.94	$11.00	46.35b	26.69	$583m			0.47	
wallstreetsurvivor	recn	-0.72%	12.48	12.37	-0.09	440,226	12.63	12.35		21.94	11.00		26.20	$583m	1.30%		-0.26	
yahoo-finance	recn	0.72%	12.48	12.44	0.09	444,326	12.63	12.35	12.57	21.94	11.00		26.61	578.47m	1.30%	0.16	0.47	
ycharts-com	recn	-0.48%	12.48		-0.06					21.94	11.00		26.00	574.83m	1.31%		0.48	
zacks	recn	(-0.72%)	12.48		-0.09	vol.  444,326	12.63	12.35		21.94	11.00		66.16	582.66 m	1.27	0.16	.19	
advfn	lstr	-1.52	47.15	47.19	-0.73	255385	47.57	46.87										
barchart	lstr	-1.52%	47.15	47.47	-0.73	255,385	47.57	46.87	47.88	49.18	34.98		25.23	$2.26 b	0.42%	$0.20	+1.86	
barrons	lstr	1.52%	47.15	47.19	-0.73	255,385	47.57	46.87				49.58 million		$2.31 billion	0.42%	$0.05		
bloomberg	lstr	-1.525%	47.150	47.190	-0.730	255,385	47.570	46.870		49.18	35.10	47.882mil	24.686	2,257.646mil	0.424	0.050 regular cash	1.910	
boston-com	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
bostonmerchant	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
business-insider	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
chron	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
cio-com	lstr	-1.52%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197	25.35	2b	0.4	0.2		
cnn-money	lstr	-1.52%	47.15	47.19	-0.73	255,385	47.57	46.87	47.88				25.3	$2.3b	0.42%			
easystockalterts	lstr	-1.55%	47.15	47.19	-0.73	255385	47.57	46.87	47.88	49.18	35.10		25.35				1.86	
eresearch-fidelity-com	lstr	-1.52%	47.1500	47.1900	-0.7300	255,385	47.5700	46.8700	47.8800	49.1800	35.1000	47,882,000	25.74	$2.29b	0.42%	$0.050000		
finance-abc7-com	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
finance-abc7chicago-com	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
financial-content	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
finapps-forbes-com	lstr	-1.5%	$47.15	47.19	-0.73	255,385	47.57	46.87	47.88	49.18	35.10	48 mil	25.4	2 bil	0.4	0.20	1.86	
finviz	lstr	-1.52%	47.15			255,185			47.88	-4.13%	34.82%	47.88m	25.35	2.26b		0.20	1.86	
fool	lstr	-1.52%	$47.15	$47.19	-0.73	255,385	$47.57	$46.87	$47.88	$49.18	$35.10		25.70	$2.26b	0.50%	0.20		
foxbusiness	lstr		$47.15		-0.73	255,385			$47.88									
google-finance	lstr	(-1.52%)	47.15	47.19	-0.73	255,385.00	47.57	46.87		49.18	35.10	47.88m	25.40	2.26b	0.42	0.05	1.86	
howthemarketworks	lstr	-1.525%	47.15	47.19	-0.73	253,445	47.57	46.87	47.88									
hpcwire	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
insidestocks	lstr	-1.52%	47.15	47.47	-0.73	254700	47.57	46.87					price earnings ratio: 25.35					
investopedia	lstr	-1.52 %	$47.15	47.19	-0.73				47.88									
investorguide	lstr	-1.52%	47.15	47.19	-0.73		47.57	46.87		48.31	35.10		25.70	2.258b			1.863	
marketintellisearch	lstr	-1.52 %	$47.15	$47.19	-0.73	250.10k	$47.57	$46.87	$47.88			47.88m	25.35	2.26b	0.42 %		1.86	
marketwatch	lstr	-1.52%	$47.88	open: 47.19	-0.73	3,078	$47.57	$46.87	$47.88	$49.18	$35.10		24.83	$2.31b	0.42%	0.05	1.90	
minyanville	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
msn-money	lstr	-1.52%	47.15	47.19	-0.73	255,385	47.57	46.87	47.88	49.18	35.10	47.88 mil	25.35	2.29 bil	0.42%	0.20	1.86	
nasdaq-com	lstr	1.52%	$ 47.15	$ 47.19	0.73	255,385	$ 47.57	$ 46.87	$ 47.88	$ 49.18	$ 35.10	47,882,000	25.35	$ 2,257,636,300	0.42 %	$0.200000	$ 1.86	
optimum	lstr	-1.52%	47.15 ( 4:30 pm edt)	47.19	-0.73	255,385	47.57	46.87	47.88	49.18	35.10	47.88m	25.3	2.3b	0.42	0.20	1.86	
paidcontent	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
pc-quote	lstr	-1.52%	47.15	47.19	-0.73	255,385	47.57	46.87	47.88	49.18	35.10	48,623,330	25.74194	2,292,590,000		0.05		
personal-wealth-biz	lstr	-1.52%	47.15	47.19	-0.73	255,385	47.57	46.87	47.88	48.31	35.10		25.70		0.42	0.20	1.863	
predictwallstreet	lstr	-1.52%	46.97		-0.73	255,385												
raymond-james	lstr	-1.52	47.15	47.19	-0.73	255,385	47.57	46.87	47.15	49.18	35.10		25.35				1.86	
renewable-energy-world	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
screamingmedia	lstr	-1.52%	$	open: 47.19	-0.73	3,078	$47.57	$46.87	$47.88	$49.18	$35.10		24.83	$2.31b	0.42%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	-1.52%	last trade: 47.15		change: -0.730								p/e ratio: 25.7					
smartmoney	lstr	(-1.52%)	47.15	$47.19	-0.73	255,385	$47.57	$46.87	$47.88	$49.18	$35.10			2,292,600	0.42%	$0.05		
stocknod	lstr	-1.525%	47.15 usd	47.19	-0.7300	255,385	47.57	46.87	47.88	49.18	35.10	47,882,197						
stockpickr	lstr	-1.52%	$47.15 -0.73 | -1.52%	47.19	-0.73	255.19k	47.57	46.87	47.88	49.18	35.10							
stocksmart	lstr	%	$45.54	40.85		51,147	47.29	45.52										
stocktwits	lstr	-1.59%	47.12		-0.76													
streetinsider-com	lstr	1.52%	47.15	$47.19	-0.73	255,385	$47.57	$46.87	$47.88	$49.18	$35.10		25.35				$1.86	
thecramerreport	lstr		47.15	47.19	-0.73	255385	47.57	46.87										
thestree	lstr	-1.52%	$47.15	47.19	-0.73	255185	47.57	46.87	47.88	-49.18	35.1	4.7882197e7		2.307443073e9				
tickerspy	lstr	-1.52%	$47.15	47.19	-0.73	255,385	47.57	46.87	47.88	49.18	35.10		25.7	2.2b	0.42%	$0.05		
tmx-quotemedia	lstr	-1.52%	47.150	47.190	-0.730	255,385	47.570	46.870	47.880	49.180	35.100	47,882,197	25.70	2,257,645,589	0.424	0.050 usd	1.86	
updown	lstr	-1.52%	$47.15	$47.19	-$0.73	252,307	$47.57	$46.87	$47.88	$49.18	$35.10	47.88b	25.76	$2.29b			1.86	
wallstreetsurvivor	lstr	-1.52%	47.15	47.19	-0.73	253,445	47.57	46.87		49.18	35.10		25.70	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	1.52%	47.15	47.19	0.73	255,385	47.57	46.87	47.88	49.18	35.10		25.31	2.26b	0.40%	0.20	1.86	
ycharts-com	lstr	-1.59%	47.12		-0.76					49.18	35.10		25.33	2.26b	0.41%		1.86	
zacks	lstr	(-1.52%)	47.15		-0.73	vol.  255,385	47.57	46.87		49.18	35.10		25.07	2.29 b	0.42	0.20	1.91	
advfn	nwsa	-7.58	15.48	16.25	-1.27	88999873	16.29	15.44										
barchart	nwsa	-7.58%	15.48	16.25	-1.27	85,800,916	16.29	15.44	16.75	18.35	11.79		17.43	$28.27 b	0.86%	$0.15	+1.11	
barrons	nwsa	7.58%	15.48	16.25	-1.27	88.701m	16.29	15.44				2.63 billion		$46.18 billion	0.97%	$0.08		
bloomberg	nwsa	-7.582%	15.480	16.250	-1.270	88,999,873	16.290	15.440		18.35	11.91	1,828.109mil	12.585	41,155.310mil	0.969	0.075 regular cash	1.230	
boston-com	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
bostonmerchant	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
business-insider	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
chron	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
cio-com	nwsa	-7.58%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615	13.82	28b	0.9	0.15		
cnn-money	nwsa	-7.58%	15.48	16.25	-1.27	88,999,873	16.29	15.44	16.75				13.8	$28.3b	0.97%			
easystockalterts	nwsa	-7.82%	15.48	16.25	-1.27	88990364	16.29	15.44	16.75	18.35	11.91		13.82				1.12	
eresearch-fidelity-com	nwsa	-7.58%	15.4800	16.2500	-1.2700	88,999,873	16.2900	15.4400	16.7500	18.3500	11.9100	1,828,109,000	15.09	$30.62b	0.90%	$0.075000		
finance-abc7-com	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
finance-abc7chicago-com	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
financial-content	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	-7.58%	15.48			88,986,080			16.75	-15.64%	31.28%	2.63b	15.09	44.00b		0.15	1.11	
fool	nwsa	-7.58%	$15.48	$16.25	-1.27	88,997,393	$16.29	$15.44	$16.75	$18.35	$11.91		15.00	$40.66b	1.10%	0.15		
foxbusiness	nwsa		$15.48		-1.27	89,132,035			$16.75									
google-finance	nwsa	(-7.58%)	15.48	16.25	-1.27	89.00m	16.29	15.44		18.35	11.91	2.63b	13.91	40.66b	0.97	0.08	1.11	
howthemarketworks	nwsa	-7.582%	15.48	16.25	-1.27	88,992,544	16.29	15.44	16.75									
hpcwire	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
insidestocks	nwsa	-7.58%	15.48	16.25	-1.27	84793570	16.29	15.44					price earnings ratio: 13.12					
investopedia	nwsa	-7.58 %	$15.48	16.25	-1.27				16.75									
investorguide	nwsa	-7.61%	15.475	16.25	-1.275		16.29	15.44		18.35	11.91		14.96	40.647b			1.12	
marketintellisearch	nwsa	-7.58 %	$15.48	$16.25	-1.27	88116.00k	$16.29	$15.44	$16.75			2626.63m	15.09	44.00b	0.9 %		1.11	
marketwatch	nwsa	-7.58%	$15.48	open: 16.25	-1.27	424,598	$16.29	$15.44	$16.75	$18.35	$11.91		13.90	$46.18b	0.97%	0.08	1.11	
minyanville	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
msn-money	nwsa	-7.58%	15.48	16.25	-1.27	89 mil	16.29	15.44	16.75	18.35	11.91	2.63 bil	13.82	44.46 bil	0.90%	0.15	1.11	
nasdaq-com	nwsa	7.58%	$ 15.48	$ 16.25	1.27	88,999,873	$ 16.29	$ 15.44	$ 16.75	$ 18.35	$ 11.91	1,828,109,000	13.95	$ 28,299,127,320	0.9 %	$0.150000	$ 1.11	
optimum	nwsa	-7.58%	15.48 ( 4:00 pm edt)	16.25	-1.27	88,693,932	16.29	15.44	16.75	18.35	11.91	1.83b	13.8	28.3b	0.97	0.15	1.12	
paidcontent	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
pc-quote	nwsa	-7.58%	15.48	16.25	-1.27	89,132,035	16.29	15.44	16.75	18.35	11.91	1,978,089,535	14.95536	30,620,826,000		0.075		
personal-wealth-biz	nwsa	-7.58%	15.48	16.25	-1.27	89,120,424	16.29	15.44	16.75	18.35	11.91		14.96		0.90	0.15	1.12	
predictwallstreet	nwsa	-7.58%	15.48		-1.27	88,999,873												
raymond-james	nwsa	-7.58	15.48	16.25	-1.27	88,999,873	16.29	15.44	15.48	18.35	11.91		13.95				1.11	
renewable-energy-world	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
screamingmedia	nwsa	-7.58%	$	open: 16.25	-1.27	366,082	$16.29	$15.44	$16.75	$18.35	$11.91		13.90	$46.18b	0.97%	0.08	1.11	
scroli	nwsa	-7.58%	nwsa 15.48	16.25	-1.27	80,929,248	16.29	15.44	16.75	18.35	11.91		13.91				1.11	
simple-stock-quotes	nwsa	-7.58%	last trade: 15.48		change: -1.270								p/e ratio: 14.96					
smartmoney	nwsa	(-7.58%)	15.48	$16.25	-1.27	88,999,873	$16.29	$15.44	$16.75	$18.35	$11.91			30,620,800	0.90%	$0.08		
stocknod	nwsa	-7.582%	15.48 usd	16.25	-1.270	88,992,544	16.29	15.44	16.75	18.20	11.91	1,828,108,615						
stockpickr	nwsa	-7.58%	$15.48 -1.27 | -7.58%	16.25	-1.27	89.00m	16.29	15.44	16.75	18.35	11.91							
stocksmart	nwsa	%	$17.655	14.47		1,874,725	18.34	17.58										
stocktwits	nwsa	-7.58%	15.48		-1.27													
streetinsider-com	nwsa	7.58%	15.48	$16.25	-1.27	88,990,364	$16.29	$15.44	$16.75	$18.35	$11.91		13.82				$1.12	
thecramerreport	nwsa		15.48	16.25	-1.27	88988264	16.29	15.44										
thestree	nwsa	-7.58%	$15.48	16.25	-1.27	88999873	16.29	15.44	16.75	-18.35	11.91	2.626629568e9		3.1863933159e10				
tickerspy	nwsa	-7.58%	$15.48	16.25	-1.27	88,997,693	16.29	15.44	16.75	18.35	11.91		15.0		0.90%	$0.07		
tmx-quotemedia	nwsa	-7.58%	15.480	16.250	-1.270	89,045,374	16.290	15.440	16.750	18.350	11.910	1,828,108,615	15.00	28,299,121,360	0.896	0.075 usd	1.12	
updown	nwsa	-7.58%	$15.48	$16.25	-$1.27	88,701,261	$16.29	$15.44	$16.75	$18.35	$11.91	2626.63b	14.99	$43.99b			1.12	
wallstreetsurvivor	nwsa	-7.58%	15.48	16.25	-1.27	88,992,544	16.29	15.44		18.35	11.91		15.00	$31b	0.90%	0.14 -	0.97	
yahoo-finance	nwsa	7.58%	15.48	16.25	1.27	88,988,262	16.29	15.44	16.75	18.35	11.91		13.82	40.66b	0.90%	0.15	1.12	
ycharts-com	nwsa	-7.53%	15.48		-1.26					18.35	11.91		13.95	28.27b	0.97%		1.11	
zacks	nwsa	(-7.58%)	15.48		-1.27	vol.  88,999,873	16.29	15.44		18.35	11.91		16.75	30.62 b	0.90	0.15	1	
advfn	slh	-2.87	59.98	61.14	-1.77	270249	61.17	59.78										
barchart	slh	-2.87%	59.98	61.13	-1.77	270,249	61.17	59.78	61.75	62.35	36.14		28.56	$4.23 b	0.48%	$0.30	+2.24	
barrons	slh	2.87%	59.98	61.14	-1.77	269,387	61.17	59.78				69.76 million		$4.40 billion	0.50%	$0.08		
bloomberg	slh	-2.866%	59.980	61.140	-1.770	270,249	61.170	59.780		62.35	36.36	70.648mil	25.965	4,237.473mil	0.500	0.075 regular cash	2.310	
boston-com	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
bostonmerchant	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
business-insider	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
chron	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
cio-com	slh	-2.87%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105	26.78	4b	0.5	0.3		
cnn-money	slh	-2.87%today&rsquo;s change	59.98data as of 4:04pm et	61.14	-1.77	268,087	61.17	59.78	61.75				26.8	$4.2b	0.50%			
easystockalterts	slh	-2.89%	59.98	61.14	-1.77	270249	61.17	59.78	61.75	62.35	36.36		26.78				2.24	
eresearch-fidelity-com	slh	-2.87%	59.9800	61.1400	-1.7700	270,249	61.1700	59.7800	61.7500	62.3500	36.3600	70,648,000	27.57	$4.36b	0.49%	$0.075000		
finance-abc7-com	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
finance-abc7chicago-com	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
financial-content	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
finapps-forbes-com	slh	-2.9%	$59.98	61.14	-1.77	270,249	61.17	59.78	61.75	62.35	36.36	71 mil	26.8	4 bil	0.5	0.30	2.24	
finviz	slh	-2.87%	59.98			270,249			61.75	-3.80%	65.97%	70.65m	27.57	4.36b		0.30	2.24	
fool	slh	-2.87%	$59.98	$61.14	-1.77	269,387	$61.17	$59.78	$61.75	$62.35	$36.36		27.60	$4.24b	0.80%	0.30		
foxbusiness	slh		$59.98		-1.77	270,249			$61.75									
google-finance	slh	(-2.87%)	59.98	61.14	-1.77	270,249.00	61.17	59.78		62.35	36.36	70.65m	26.81	4.24b	0.50	0.08	2.24	
howthemarketworks	slh	-2.866%	59.98	61.14	-1.77	269,387	61.17	59.78	61.75									
hpcwire	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
insidestocks	slh	-2.87%	59.98	61.13	-1.77	269387	61.17	59.78					price earnings ratio: 25.42					
investopedia	slh	-2.87 %	$59.98	61.14	-1.77				61.75									
investorguide	slh	-2.87%	59.98	61.14	-1.77		61.14	60.50		59.03	32.43		27.58	4.237b			2.239	
marketintellisearch	slh	-2.87 %	$59.98	$0.00	-1.77	259.50k	$61.17	$59.78	$61.75			70.65m	27.57	4.36b	0.49 %		2.24	
marketwatch	slh	-2.87%	$60.38	open: 61.14	-1.77	2,162	$61.17	$59.78	$61.75	$62.35	$36.36		26.76	$4.40b	0.50%	0.08	2.24	
minyanville	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
msn-money	slh	-2.87%	59.98	61.14	-1.77	270,249	61.17	59.78	61.75	62.35	36.36	70.65 mil	26.78	4.36 bil	0.49%	0.30	2.24	
nasdaq-com	slh	2.87%	$ 59.98		1.77	270,249	$ 61.17	$ 59.78	$ 61.75	$ 62.35	$ 36.36	70,648,000	26.78	$ 4,237,467,040	0.49 %	$0.300000	$ 2.24	
optimum	slh	-2.87%	59.98 ( 4:15 pm edt)	61.14	-1.77	270,249	61.17	59.78	61.75	62.35	36.36	70.65m	26.8	4.2b	0.50	0.30	2.24	
paidcontent	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
pc-quote	slh	-2.87%	59.98	61.14	-1.77	270,249	61.17	59.78	61.75	62.35	36.36	72,732,811	27.56696	4,362,514,000		0.075		
personal-wealth-biz	slh	-2.87%	59.98	61.14	-1.77	270,249	61.17	59.78	61.75	59.03	32.43		27.58		0.49	0.30	2.239	
predictwallstreet	slh	-2.87%	59.98		-1.77	270,249												
raymond-james	slh	-2.87	59.98	61.14	-1.77	270,249	61.17	59.78	59.98	62.35	36.36		26.66				2.25	
renewable-energy-world	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
screamingmedia	slh	-2.87%	$	open: 61.14	-1.77	2,162	$61.17	$59.78	$61.75	$62.35	$36.36		26.76	$4.40b	0.50%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	-2.87%	last trade: 59.98		change: -1.770								p/e ratio: 27.58					
smartmoney	slh	(-2.87%)	59.98	$61.14	-1.77	270,249	$61.17	$59.78	$61.75	$62.35	$36.36			4,362,500	0.49%	$0.08		
stocknod	slh	-2.866%	59.98 usd	61.14	-1.770	270,249	61.17	59.78	61.75	62.35	36.36	70,648,105						
stockpickr	slh	-2.87%	$59.98 -1.77 | -2.87%	61.14	-1.77	270.25k	61.17	59.78	61.75	62.35	36.36							
stocksmart	slh	%	$58.22	52		21,293	59.32	58.21										
stocktwits	slh	-2.88%	59.97		-1.78													
streetinsider-com	slh	2.87%	59.98	$61.14	-1.77	270,249	$61.17	$59.78	$61.75	$62.35	$36.36		26.78				$2.24	
thecramerreport	slh		59.98		-1.77	270249	61.17	59.78										
thestree	slh	-2.87%	$59.98	61.14	-1.77	270249	61.17	59.78	61.75	-62.35	36.36	7.0648105e7		4.398551017e9				
tickerspy	slh	-2.87%	$59.98	61.14	-1.77	270,249	61.17	59.78	61.75	62.35	36.36		27.6	4.3b	0.49%	$0.07		
tmx-quotemedia	slh	-2.87%	59.980	61.140	-1.770	270,249	61.170	59.780	61.750	62.350	36.360	70,648,105	27.60	4,237,473,338	0.486	0.075 usd	2.24	
updown	slh	-2.87%	$59.98	$61.14	-$1.77	268,087	$61.17	$59.78	$61.75	$62.35	$36.36	70.64b	27.29	$4.36b			2.26	
wallstreetsurvivor	slh	-2.87%	59.98	61.14	-1.77	269,387	61.17	59.78		62.35	37.22		27.60	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	2.87%	59.98		1.77	270,249	61.17	59.78	61.75	62.35	36.36		26.79	4.24b	0.50%	0.30	2.24	
ycharts-com	slh	-2.88%	59.97		-1.78					62.35	36.36		26.77	4.22b	0.51%		2.24	
zacks	slh	(-2.87%)	59.98		-1.77	vol.  270,249	61.17	59.78		62.35	36.36		28.33	4.36 b	0.49	0.30	2.18	
advfn	ino	-4.29	0.78	0.79	-0.035	656221	0.82	0.78										
barchart	ino	-4.88%	0.78	0.82	-0.04	656,221	0.82	0.78	0.82	1.56	0.56		0.00	$99.26 m			-0.16	
barrons	ino	4.29%	0.78	0.79	-0.035	656,221	0.82	0.78				103.20 million		$100.23 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	-4.294%	0.780	0.790	-0.035	656,221	0.820	0.780		1.56	0.56	127.257mil		99.260mil			-0.150	
boston-com	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
bostonmerchant	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
business-insider	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
chron	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
cio-com	ino	-4.29%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907		99m				
cnn-money	ino	-4.29%today&rsquo;s change	0.78data as of 4:00pm et	0.79	-0.035	656,221	0.82	0.78	0.82				nm	$99.3m				
easystockalterts	ino	-5.06%	0.78	0.79	-0.04	656221	0.82	0.78	0.82	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	-4.29%	0.7800	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.5600	0.5600	127,257,000	nm	$103.71m				
finance-abc7-com	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
financial-content	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	-4.3%	$0.78	0.79	-0.04	656,221	0.82	0.78	0.81	1.56	0.56	127 mil		99 mil	0.0	0.00	-0.17	
finviz	ino	-4.88%	0.78			656,221			0.82	-50.00%	39.29%	127.26m		104.35m			-0.17	
fool	ino	-3.78%	$0.78	$0.79	-0.03	596,288	$0.82	$0.78	$0.81	$1.56	$0.56		0.00	$99.79m				
foxbusiness	ino		$0.78		-0.04	656,221			$0.82									
google-finance	ino	(-4.29%)	0.780	0.79	-0.035	656,221.00	0.82	0.78		1.56	0.56	127.26m		99.26m			-0.17	
howthemarketworks	ino	-4.294%	0.78	0.79	-0.035	656,221	0.82	0.78	0.815									
hpcwire	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
insidestocks	ino	-4.88%	0.78	0.82	-0.04	656221	0.82	0.78										
investopedia	ino	-4.88 %	$0.78	0.79	-0.04				0.82									
investorguide	ino	-4.29%	0.78	0.79	-0.035		0.79	0.78		1.56	0.75			99.3m			-0.165	
marketintellisearch	ino	-3.7 %	$0.78	$0.79	-0.03	671.60k	$0.82	$0.78	$0.81			127.26m	0.00	0.10b	0.0 %		-0.17	
marketwatch	ino	-4.29%	$0.78	open: 0.79	-0.04	656,221	$0.82	$0.78	$0.82	$1.56	$0.56			$100.23m				
minyanville	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
msn-money	ino	-4.29%	0.78	0.79	-0.04	656,221	0.82	0.78	0.82	1.56	0.56	127.26 mil	-4.59	103.71 mil			-0.17	
nasdaq-com	ino	4.29%	$ 0.78		0.035	656,221	$ 0.82	$ 0.78	$ 0.815	$ 1.56	$ 0.56	127,257,000		$ 99,260,460			$ -0.16	
optimum	ino	-4.29%	0.78 ( 4:15 pm edt)	0.79	-0.04	656,221	0.82	0.78	0.81	1.56	0.56	127.26m		99.3m			-0.16	
paidcontent	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
pc-quote	ino	-3.68%	0.78	0.79	-0.03	656,221	0.82	0.78	0.815	1.56	0.56	132,967,308	-4.79412	103,715,000				
personal-wealth-biz	ino	-4.29%	0.78	0.79	-0.035	656,221	0.82	0.78	0.815	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	-4.29%	0.78		-0.04	656,221												
raymond-james	ino	-4.29	0.78	0.79	-0.04	656,221	0.82	0.78	0.78	1.56	0.56						-0.16	
renewable-energy-world	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
screamingmedia	ino	-4.29%	$	open: 0.79	-0.04	656,221	$0.82	$0.78	$0.82	$1.56	$0.56			$100.23m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	-4.29%	last trade: 0.78		change: -0.035													
smartmoney	ino	(-4.29%)	0.78	$0.79	-0.04	656,221	$0.82	$0.78	$0.82	$1.56	$0.56			103,700	0.00%	$0.00		
stocknod	ino	-4.294%	0.7800 usd	0.7900	-0.0350	656,221	0.8200	0.7800	0.8150	1.560	0.5600	127,256,907						
stockpickr	ino	-4.29%	$0.78 -0.04 | -4.29%	0.79	-0.04	656.22k	0.82	0.78	0.82	1.56	0.56							
stocksmart	ino	%	$.7799	1.16		8,616	.79	.77										
stocktwits	ino	-3.87%	0.79		-0.03													
streetinsider-com	ino	4.88%	0.78	$0.79	-0.04	656,221	$0.82	$0.78	$0.82	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.78	0.79	-0.035	656221	0.82	0.78										
thestree	ino	-4.29%	$0.78	0.79	-0.04	656221	0.82	0.78	0.82	-1.56	0.56	1.27256907e8		1.0022754e8				
tickerspy	ino	-4.29%	$0.78	0.79	-0.04	656,221	0.82	0.78	0.82	1.56	0.56		-4.8	103.7m	0.00%	$0.00		
tmx-quotemedia	ino	-4.29%	0.780	0.790	-0.035	656,221	0.820	0.780	0.815	1.560	0.560	127,256,907		99,260,387			-0.16	
updown	ino	-4.88%	$0.78	$0.79	-$0.04	656,221	$0.82	$0.78	$0.82	$1.56	$0.56	127.25b		$104m			-0.16	
wallstreetsurvivor	ino	-4.29%	0.78	0.79	-0.04	656,221	0.82	0.78		1.56	0.56			$104m			-0.17	
yahoo-finance	ino	4.29%	0.78	0.79	0.04	656,221	0.82	0.78	0.82	1.56	0.56			99.26m			-0.17	
ycharts-com	ino	-3.28%	0.79		-0.03					1.56	0.56			100.31m	0.00%		-0.16	
zacks	ino	(-4.88%)	0.78		-0.04	vol.  656,221	0.82	0.78		1.56	0.56			103.71 m	0.00	0.00	-.16	
advfn	ks	-1.12	16.71	16.6	-0.19	213169	16.9	16.52										
barchart	ks	-1.12%	16.71	16.60	-0.19	213,169	16.90	16.52	16.90	17.90	9.84		15.43	$770.33 m			+1.57	
barrons	ks	1.12%	16.71	16.60	-0.19	208,950	16.90	16.52				46.98 million		$797.54 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	-1.124%	16.710	16.600	-0.190	213,169	16.900	16.520		17.90	9.84	46.234mil	10.643	772.571mil			1.570	
boston-com	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
bostonmerchant	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
business-insider	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
chron	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
cio-com	ks	-1.12%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026	10.71	773m				
cnn-money	ks	-1.12%today&rsquo;s change	16.71data as of 4:04pm et	16.60	-0.19	207,572	16.90	16.52	16.90				10.7	$772.6m				
easystockalterts	ks	-1.14%	16.71	16.60	-0.19	213169	16.90	16.52	16.90	17.90	9.84		10.71				1.56	
eresearch-fidelity-com	ks	-1.12%	16.7100	16.6000	-0.1900	213,169	16.9000	16.5200	16.9000	17.9000	9.8400	46,234,000	10.76	$781.35m				
finance-abc7-com	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
financial-content	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
finapps-forbes-com	ks	-1.1%	$16.71	16.60	-0.19	213,169	16.90	16.52	16.90	17.90	9.84	46 mil	10.6	773 mil	0.0	0.00	1.57	
finviz	ks	-1.12%	16.71			213,169			16.90	-6.65%	69.82%	46.23m	10.83	781.29m			1.56	
fool	ks	-1.12%	$16.71	$16.60	-0.19	207,572	$16.90	$16.52	$16.90	$17.90	$9.84		10.80	$772.57m				
foxbusiness	ks		$16.71		-0.19	213,169			$16.90									
google-finance	ks	(-1.12%)	16.71	16.60	-0.19	213,169.00	16.90	16.52		17.90	9.84	46.23m	10.68	772.57m			1.56	
howthemarketworks	ks	-1.124%	16.71	16.6	-0.19	208,950	16.9	16.52	16.9									
hpcwire	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
insidestocks	ks	-1.12%	16.71	16.60	-0.19	208950	16.90	16.52										
investopedia	ks	-1.12 %	$16.71	16.60	-0.19				16.90									
investorguide	ks	-1.12%	16.71	16.60	-0.19		16.90	16.56		17.90	9.84		10.85	772.6m			1.557	
marketintellisearch	ks	-1.12 %	$16.71	$16.60	-0.19	194.70k	$16.90	$16.52	$16.90			46.23m	10.83	0.78b	0.0 %		1.56	
marketwatch	ks	-1.12%	$16.71	open: 16.60	-0.19	5,597	$16.90	$16.52	$16.90	$17.90	$9.84		283.70	$797.54m			0.06	
minyanville	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
msn-money	ks	-1.12%	16.71	16.60	-0.19	213,169	16.90	16.52	16.90	17.90	9.84	46.23 mil	10.71	781.36 mil			1.56	
nasdaq-com	ks	1.12%	$ 16.71		0.19	208,950	$ 16.90	$ 16.52	$ 16.90	$ 17.90	$ 9.84	46,234,000	10.64	$ 772,570,140			$ 1.57	
optimum	ks	-1.12%	16.71 ( 4:15 pm edt)	16.60	-0.19	208,950	16.90	16.52	16.90	17.90	9.84	46.23m	10.7	772.6m			1.56	
paidcontent	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
pc-quote	ks	-1.12%	16.71	16.6	-0.19	213,169	16.9	16.52	16.9	17.90	9.84	46,678,791	10.83333	780,003,000				
personal-wealth-biz	ks	-1.12%	16.71	16.60	-0.19	213,169	16.90	16.52	16.90	17.90	9.84		10.85			0.00	1.557	
predictwallstreet	ks	-1.12%	16.71		-0.19	213,169												
raymond-james	ks	-1.12	16.71	16.60	-0.19	213,169	16.90	16.52	16.71	17.90	9.84		10.44				1.60	
renewable-energy-world	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
screamingmedia	ks	-1.12%	$	open: 16.60	-0.19	5,597	$16.90	$16.52	$16.90	$17.90	$9.84		283.70	$797.54m			0.06	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	-1.12%	last trade: 16.71		change: -0.190								p/e ratio: 10.85					
smartmoney	ks	(-1.12%)	16.71	$16.60	-0.19	213,169	$16.90	$16.52	$16.90	$17.90	$9.84			781,400	0.00%	$0.00		
stocknod	ks	-1.124%	16.71 usd	16.60	-0.1900	213,169	16.90	16.52	16.90	17.90	9.840	46,234,026						
stockpickr	ks	-1.12%	$16.71 -0.19 | -1.12%	16.56	-0.19	213.17k	16.90	16.52	16.90	17.90	9.84							
stocksmart	ks	%	$15.37	15.4		22,155	16.36	15.36										
stocktwits	ks	-1.12%	16.71		-0.19													
streetinsider-com	ks	1.12%	16.71	$16.60	-0.19	213,169	$16.90	$16.52	$16.90	$17.90	$9.84		10.71				$1.56	
thecramerreport	ks		16.71	16.60	-0.19	213169	16.90	16.52										
thestree	ks	-1.12%	$16.71	16.56	-0.19	213169	16.9	16.52	16.9	-17.9	9.84	4.6234026e7		7.98923969e8				
tickerspy	ks	-1.12%	$16.71	16.60	-0.19	213,169	16.90	16.52	16.90	17.90	9.84		10.8	779.3m	0.00%	$0.00		
tmx-quotemedia	ks	-1.12%	16.710	16.600	-0.190	213,169	16.900	16.520	16.900	17.900	9.840	46,234,026	10.80	772,570,574			1.56	
updown	ks	-1.12%	$16.71	$16.60	-$0.19	207,572	$16.90	$16.52	$16.90	$17.90	$9.84	46.23b	10.54	$781m			1.60	
wallstreetsurvivor	ks	-1.12%	16.71	16.60	-0.19	208,950	16.90	16.52		17.90	10.49		10.80	$781m			1.38	
yahoo-finance	ks	1.12%	16.71	16.60	0.19	213,169	16.90	16.52	16.90	17.90	9.84		10.73	772.57m			1.56	
ycharts-com	ks	-1.12%	16.71		-0.19					17.90	9.84		10.71	770.33m	0.00%		1.56	
zacks	ks	(-1.12%)	16.71		-0.19	vol.  213,169	16.90	16.52		17.90	9.84		15.09	780.00 m	0.00	0.00	1.12	
advfn	adsk	-2.82	38.99	39.73	-1.13	2351262	39.91	38.91										
barchart	adsk	-2.82%	38.99	39.73	-1.13	2,137,292	39.91	38.91	40.12	46.15	24.67		35.43	$8.89 b			+1.03	
barrons	adsk	2.82%	38.99	39.73	-1.13	2.351m	39.91	38.91				234.20 million		$9.33 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	-2.817%	38.990	39.730	-1.130	2,351,262	39.910	38.910		46.15	24.67	230.954mil	37.854	9,004.904mil			1.030	
boston-com	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
bostonmerchant	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
business-insider	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
chron	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
cio-com	adsk	-2.82%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185	37.85	9b				
cnn-money	adsk	-2.82%today&rsquo;s change	38.99data as of 4:00pm et	39.73	-1.13	2,350,855	39.91	38.91	40.12				37.9	$9.0b				
easystockalterts	adsk	-2.84%	38.99	39.73	-1.13	2345406	39.91	38.91	40.12	46.15	24.21		37.85				1.03	
eresearch-fidelity-com	adsk	-2.82%	38.9900	39.7300	-1.1300	2,351,262	39.9100	38.9100	40.1200	46.1500	24.4000	230,954,000	38.95	$9.27b				
finance-abc7-com	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
finance-abc7chicago-com	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
financial-content	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
finapps-forbes-com	adsk	-2.8%	$38.99	39.73	-1.13	2,351,262	39.91	38.91	40.12	46.15	24.40	231 mil	37.8	9 bil	0.0	0.00	1.03	
finviz	adsk	-2.82%	38.99			2,349,931			40.12	-15.51%	59.80%	230.95m	38.58	9.27b			1.04	
fool	adsk	-2.92%	$38.95	$39.73	-1.17	2,005,191	$39.91	$38.91	$40.12	$46.15	$24.40		39.00	$9.00b				
foxbusiness	adsk		$38.99		-1.13	2,354,428			$40.12									
google-finance	adsk	(-2.82%)	38.99	39.73	-1.13	2.35m	39.91	38.91		46.15	24.40	230.95m	37.49	9.00b			1.04	
howthemarketworks	adsk	-2.817%	38.99	39.73	-1.13	2,349,366	39.91	38.91	40.12									
hpcwire	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
insidestocks	adsk	-2.97%	38.93	39.73	-1.19	1577028	39.91	38.91					price earnings ratio: 27.22					
investopedia	adsk	-2.94 %	$38.94	39.73	-1.18				40.12									
investorguide	adsk	-2.79%	39.00	39.47	-1.12		39.91	38.96		46.15	23.64		38.91	9.007b			1.031	
marketintellisearch	adsk	-2.74 %	$39.02	$39.73	-1.10	2328.90k	$39.91	$38.91	$40.12			230.95m	38.58	9.27b	0.0 %		1.04	
marketwatch	adsk	-2.82%	$38.99	open: 39.73	-1.13	5,306	$39.91	$38.91	$40.12	$46.15	$24.67		33.27	$9.33b			1.17	
minyanville	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
msn-money	adsk	-2.82%	38.99	39.73	-1.13	2.35 mil	39.91	38.91	40.12	46.15	24.40	230.95 mil	37.85	9.27 bil			1.04	
nasdaq-com	adsk	2.82%	$ 38.99	$ 39.73	1.13	2,351,262	$ 39.91	$ 38.91	$ 40.12	$ 46.15	$ 24.40	229,803,000	37.85	$ 8,960,018,970			$ 1.03	
optimum	adsk	-2.95%	38.94 ( 3:55 pm edt)	39.73	-1.19	1,943,153	39.91	38.91	40.12	46.15	24.21	230.95m	37.8	9.0b			1.03	
paidcontent	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
pc-quote	adsk	-2.82%	38.99	39.73	-1.13	2,358,287	39.91	38.91	40.12	46.15	24.40	237,647,448	38.95146	9,265,874,000				
personal-wealth-biz	adsk	-2.82%	38.99	39.47	-1.13	2,353,097	39.90	38.91	40.12	46.15	23.64		38.91			0.00	1.031	
predictwallstreet	adsk	-2.82%	38.99		-1.13	2,351,262												
raymond-james	adsk	-2.82	38.99	39.73	-1.13	2,351,262	39.91	38.91	38.99	46.15	24.67		36.44				1.07	
renewable-energy-world	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
screamingmedia	adsk	-2.82%	$	open: 39.73	-1.13	5,306	$39.91	$38.91	$40.12	$46.15	$24.67		33.27	$9.33b			1.17	
scroli	adsk	-2.82%	adsk 38.99	39.73	-1.13	1,775,033	39.91	38.91	40.12	46.15	24.40		37.49				1.04	
simple-stock-quotes	adsk	-2.82%	last trade: 38.99		change: -1.130								p/e ratio: 38.91					
smartmoney	adsk	(-2.82%)	38.99	$39.73	-1.13	2,351,262	$39.91	$38.91	$40.12	$46.15	$24.40			9,265,900	0.00%	$0.02		
stocknod	adsk	-2.817%	38.99 usd	39.73	-1.130	2,349,366	39.91	38.91	40.12	46.15	24.40	230,954,185						
stockpickr	adsk	-2.82%	$38.99 -1.13 | -2.82%	39.73	-1.13	2.35m	39.91	38.91	40.12	46.15	24.40							
stocksmart	adsk	%	$41.45	38.71		323,613	42.96	41.41										
stocktwits	adsk	-2.78%	39.01		-1.11													
streetinsider-com	adsk	2.82%	38.99	$39.73	-1.13	2,345,406	$39.91	$38.91	$40.12	$46.15	$24.21		37.85				$1.03	
thecramerreport	adsk		40.12		0.00	0												
thestree	adsk	-2.82%	$38.99	39.73	-1.13	2350855	39.91	38.91	40.12	-46.15	24.4	2.30954185e8		9.328239532e9				
tickerspy	adsk	-2.82%	$38.99	39.73	-1.13	2,350,855	39.91	38.91	40.12	46.15	24.40		39.0	9.2b	0.00%	$0.00		
tmx-quotemedia	adsk	-2.82%	38.990	39.730	-1.130	2,354,328	39.910	38.910	40.120	46.150	24.670	230,954,185	39.00	9,004,903,673			1.03	
updown	adsk	-2.82%	$38.99	$39.73	-$1.13	2,350,855	$39.91	$38.91	$40.12	$46.15	$24.67	227.90b	37.33	$9.26b			1.07	
wallstreetsurvivor	adsk	-2.82%	38.99	39.73	-1.13	2,349,366	39.91	38.91		46.15	26.63		39.00	$9b			0.90	
yahoo-finance	adsk	2.82%	38.99	39.47	1.13	2,349,931	39.91	38.91	40.12	46.15	24.40		37.82	9.00b			1.03	
ycharts-com	adsk	-2.78%	39.01		-1.11					46.15	24.67		37.87	8.89b	0.00%		1.03	
zacks	adsk	(-2.82%)	38.99		-1.13	vol.  2,351,262	39.91	38.91		46.15	24.21		35.19	9.27 b	0.00	0.00	1.14	
advfn	ko	-0.86	68.09	67.75	-0.59	6204999	68.28	67.71										
barchart	ko	-0.86%	68.09	67.75	-0.59	5,111,920	68.28	67.71	68.68	68.89	50.44		19.31	$156.28 b	2.73%	$1.88	+5.18	
barrons	ko	0.86%	68.09	67.75	-0.59	6.201m	68.28	67.71				2.33 billion		$157.39 billion	2.76%	$0.47		
bloomberg	ko	-0.859%	68.090	67.750	-0.590	6,204,999	68.280	67.710		68.89	51.92	2,289.254mil	19.124	155,851.300mil	2.674	0.470 regular cash	3.560	
boston-com	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
bostonmerchant	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
business-insider	ko	-0.8445%	68.10 usd	67.75	-0.5800	6,973,756	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
chron	ko	-0.8445%	68.10 usd	67.75	-0.5800	6,973,756	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
cio-com	ko	-0.84%	68.10 usd	67.75	-0.5800	6,973,756	68.28	67.71	68.68	68.89	51.92	2,289,254,476	13.12	156b	2.7	1.88		
cnn-money	ko	-0.84%today&rsquo;s change	68.10data as of 4:00pm et	67.75	-0.58	6,974,256	68.28	67.71	68.68				13.1	$155.9b	2.76%			
easystockalterts	ko	-0.87%	68.09	67.75	-0.59	6204499	68.28	67.71	68.68	68.89	51.56		13.12				5.19	
eresearch-fidelity-com	ko	-0.86%	68.0900	67.7500	-0.5900	6,204,999	68.2800	67.7100	68.6800	68.8900	51.9200	2,289,254,000	13.26	$157.23b	2.74%	$0.470000		
finance-abc7-com	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
finance-abc7chicago-com	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
financial-content	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
finapps-forbes-com	ko	-0.8%	$68.10	67.75	-0.58	6,975,154	68.28	67.71	68.68	68.89	51.92	2.29 bil	13.1	156 bil	2.8	1.88	5.18	
finviz	ko	-0.86%	68.09			6,201,321			68.68	-1.16%	35.00%	2.29b	13.28	157.23b		1.88	5.17	
fool	ko	-0.87%	$68.08	$67.75	-0.60	5,033,335	$68.28	$67.71	$68.68	$68.89	$51.92		13.20	$155.86b	3.00%	1.88		
foxbusiness	ko		$68.10		-0.58	6,974,256			$68.68									
google-finance	ko	(-0.84%)	68.10	67.75	-0.58	6.01m	68.28	67.71		68.89	51.92	2.29b	13.17	155.90b	2.76	0.47	5.17	
howthemarketworks	ko	-0.859%	68.09	67.75	-0.59	6,204,499	68.28	67.71	68.68									
hpcwire	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
insidestocks	ko	-1.00%	67.99	67.75	-0.69	4628599	68.28	67.71					price earnings ratio: 19.10					
investopedia	ko	-1.00 %	$67.99	67.75	-0.69				68.68									
investorguide	ko	-0.89%	68.07	67.75	-0.61		68.15	67.71		68.77	49.47		13.24	155.8b			5.189	
marketintellisearch	ko	-0.84 %	$68.10	$67.75	-0.58	6907.30k	$68.28	$67.71	$68.68			2289.25m	13.28	157.23b	2.74 %		5.17	
marketwatch	ko	-0.84%	$68.12	open: 67.75	-0.58	103,621	$68.28	$67.71	$68.68	$68.89	$51.92		13.12	$157.39b	2.76%	0.47	5.19	
minyanville	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
msn-money	ko	-0.86%	68.09	67.75	-0.59	6.2 mil	68.28	67.71	68.68	68.89	51.92	2.29 bil	13.12	157.23 bil	2.74%	1.88	5.17	
nasdaq-com	ko	0.98%	$ 68.01		0.67	5,809,975	$ 68.28	$ 67.71	$ 68.68	$ 68.89	$ 51.92	2,289,254,000	13.13	$ 155,692,164,540	2.74 %	$1.880000	$ 5.18	
optimum	ko	-1.06%	67.95 ( 3:55 pm edt)	67.75	-0.73	5,727,634	68.28	67.71	68.68	68.89	51.56	2.29b	13.1	155.6b	2.77	1.88	5.19	
paidcontent	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
pc-quote	ko	-0.84%	68.1	67.75	-0.58	6,974,886	68.28	67.71	68.68	68.89	51.92	2,308,751,395	13.23314	157,225,970,000		0.47		
personal-wealth-biz	ko	-0.84%	68.10	67.75	-0.58	6,970,578	68.27	67.71	68.68	68.77	49.47		13.24		2.61	1.79	5.189	
predictwallstreet	ko	-0.95%	68.03		-0.65	5,826,249												
raymond-james	ko	-0.86	68.09	67.75	-0.59	6,204,999	68.28	67.71	68.09	68.89	51.92		12.97				5.25	
renewable-energy-world	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
screamingmedia	ko	-0.86%	$	open: 67.75	-0.59	103,621	$68.28	$67.71	$68.68	$68.89	$51.92		13.12	$157.39b	2.76%	0.47	5.19	
scroli	ko	-0.84%	ko 68.10	67.75	-0.58	5,446,065	68.28	67.71	68.68	68.89	51.92		13.17				5.17	
simple-stock-quotes	ko	-0.86%	last trade: 68.09		change: -0.590								p/e ratio: 13.24					
smartmoney	ko	(-0.86%)	68.09	$67.75	-0.59	6,204,999	$68.28	$67.71	$68.68	$68.89	$51.92			157,226,000	2.74%	$0.47		
stocknod	ko	-0.8591%	68.09 usd	67.75	-0.5900	6,204,499	68.28	67.71	68.68	68.89	51.92	2,289,254,476						
stockpickr	ko	-0.90%	$68.06 -0.62 | -0.90%	67.72	-0.62	5.95m	68.28	67.71	68.68	68.89	51.92							
stocksmart	ko	%	$66.795	65.48		461,929	67.18	66.6										
stocktwits	ko	-0.84%	68.10		-0.58													
streetinsider-com	ko	0.86%	68.09	$67.75	-0.59	6,204,499	$68.28	$67.71	$68.68	$68.89	$51.56		13.12				$5.19	
thecramerreport	ko		68.10	67.75	-0.58	6970578	68.27	67.71										
thestree	ko	-0.9%	$68.06	67.72	-0.62	5951301	68.28	67.71	68.68	-68.89	51.92	2.289254476e9		1.57386245225e11				
tickerspy	ko	-0.86%	$68.09	67.75	-0.59	6,204,999	68.28	67.71	68.68	68.89	51.92		13.2	157.0b	2.74%	$0.47		
tmx-quotemedia	ko	-0.84%	68.100	67.750	-0.580	6,974,256	68.280	67.710	68.680	68.890	51.920	2,289,254,476	13.20	155,898,229,816	2.737	0.470 usd	5.19	
updown	ko	-0.84%	$68.10	$67.75	-$0.58	6,974,256	$68.28	$67.71	$68.68	$68.89	$51.92	2289.25b	13.09	$157.22b			5.25	
wallstreetsurvivor	ko	-0.86%	68.09	67.75	-0.59	6,204,499	68.28	67.71		68.89	54.92		13.20	$157b	2.70%	1.76 -	5.06	
yahoo-finance	ko	0.86%	68.09	67.75	0.59	6,201,321	68.28	67.71	68.68	68.89	51.92		13.12	155.88b	2.70%	1.88	5.19	
ycharts-com	ko	-0.84%	68.10		-0.58					68.78	51.92		13.12	156.30b	2.92%		5.19	
zacks	ko	(-0.86%)	68.09		-0.59	vol.  6,204,999	68.28	67.71		68.89	51.56		19.29	157.23 b	2.74	1.88	3.56	
advfn	sjw	-1.77	24.36	24.56	-0.44	18527	24.62	24.3										
barchart	sjw	-1.77%	24.36	24.56	-0.44	18,527	24.62	24.30	24.80	27.60	21.77		30.60	$452.61 m	2.78%	$0.69	+1.27	
barrons	sjw	1.77%	24.36	24.56	-0.44	17,364	24.62	24.30				18.74 million		$460.52 million	2.83%	$0.17		
bloomberg	sjw	-1.774%	24.360	24.560	-0.440	18,527	24.620	24.300		28.00	21.88	18.577mil	28.000	452.536mil	2.811	0.172 regular cash	0.870	
boston-com	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
bostonmerchant	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
business-insider	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
chron	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
cio-com	sjw	-1.77%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012	19.03	453m	2.8	0.69		
cnn-money	sjw	-1.77%	24.36	24.56	-0.44	18,527	24.62	24.30	24.80				19.0	$452.5m	2.83%			
easystockalterts	sjw	-1.79%	24.36	24.56	-0.44	18527	24.62	24.30	24.80	28.00	21.88		19.03				1.28	
eresearch-fidelity-com	sjw	-1.77%	24.3600	24.5600	-0.4400	18,527	24.6200	24.3000	24.8000	28.0000	21.8800	18,577,000	19.38	$460.71m	2.78%	$0.172500		
finance-abc7-com	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
financial-content	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	-1.8%	$24.36	24.56	-0.44	18,527	24.62	24.30	24.80	28.00	21.88	19 mil	19.0	453 mil	2.8	0.69	1.28	
finviz	sjw	-1.77%	24.36			18,527			24.80	-11.73%	11.88%	18.58m	19.03	452.61m		0.69	1.28	
fool	sjw	-1.77%	$24.36	$24.56	-0.44	17,364	$24.62	$24.30	$24.80	$28.00	$21.88		19.40	$452.54m	3.10%	0.69		
foxbusiness	sjw		$24.36		-0.44	19,030			$24.80									
google-finance	sjw	(-1.77%)	24.36	24.56	-0.44	18,527.00	24.62	24.30		28.00	21.88	18.58m	19.01	452.54m	2.83	0.17	1.28	
howthemarketworks	sjw	-1.774%	24.36	24.56	-0.44	17,364	24.62	24.3	24.8									
hpcwire	sjw	-1.774%	24.36 usd	24.56	-0.4400	19,030	24.62	24.30	24.80	28.00	21.88	18,577,012						
insidestocks	sjw	-1.77%	24.36	24.56	-0.44	19000	24.62	24.30										
investopedia	sjw	-1.77 %	$24.36	24.56	-0.44				24.80									
investorguide	sjw	-1.77%	24.36	24.56	-0.44		24.62	24.30		28.00	21.88		19.39	452.5m			1.279	
marketintellisearch	sjw	-1.77 %	$24.36	$24.56	-0.44	14.10k	$24.62	$24.30	$24.80			18.58m	19.37	0.46b	2.78 %		1.28	
marketwatch	sjw	-1.77%	$24.36	open: 24.56	-0.44	1,666	$24.62	$24.30	$24.80	$28.00	$21.88		19.03	$460.52m	2.83%	0.17	1.28	
minyanville	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
msn-money	sjw	-1.77%	24.36	24.56	-0.44	18,527	24.62	24.30	24.80	28.00	21.88	18.58 mil	19.03	460.71 mil	2.78%	0.69	1.28	
nasdaq-com	sjw	1.77%	$ 24.36		0.44	18,527	$ 24.62	$ 24.30	$ 24.80	$ 28	$ 21.88	18,577,000	19.18	$ 452,535,720	2.78 %	$0.690000	$ 1.27	
optimum	sjw	-1.77%	24.36 ( 4:15 pm edt)	24.56	-0.44	18,527	24.62	24.30	24.80	28.00	21.88	18.58m	19.0	452.5m	2.83	0.69	1.28	
paidcontent	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
pc-quote	sjw	-1.77%	24.36	24.56	-0.44	18,527	24.62	24.3	24.8	28.00	21.88	18,912,545	19.375	460,710,000		0.1725		
personal-wealth-biz	sjw	-1.77%	24.36	24.56	-0.44	19,030	24.62	24.30	24.80	28.00	21.88		19.39		2.77	0.686	1.279	
predictwallstreet	sjw	-1.77%	24.36		-0.44	18,527												
raymond-james	sjw	-1.77	24.36	24.56	-0.44	18,527	24.62	24.30	24.36	28.00	21.88		18.74				1.30	
renewable-energy-world	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
screamingmedia	sjw	-1.77%	$	open: 24.56	-0.44	1,163	$24.62	$24.30	$24.80	$28.00	$21.88		19.03	$460.52m	2.83%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	-1.77%	last trade: 24.36		change: -0.440								p/e ratio: 19.39					
smartmoney	sjw	(-1.77%)	24.36	$24.56	-0.44	18,527	$24.62	$24.30	$24.80	$28.00	$21.88			460,700	2.78%	$0.17		
stocknod	sjw	-1.774%	24.36 usd	24.56	-0.4400	18,527	24.62	24.30	24.80	28.00	21.88	18,577,012						
stockpickr	sjw	-1.77%	$24.36 -0.44 | -1.77%	24.56	-0.44	18.53k	24.62	24.30	24.80	28.00	21.88							
stocksmart	sjw	%	$22.78	26.64		418	23.08	22.7										
stocktwits	sjw	-1.77%	24.36		-0.44													
streetinsider-com	sjw	1.77%	24.36	$24.56	-0.44	18,527	$24.62	$24.30	$24.80	$28.00	$21.88		19.03				$1.28	
thecramerreport	sjw		24.36	24.56	-0.44	18527	24.62	24.30										
thestree	sjw	-1.77%	$24.36	24.56	-0.44	18527	24.62	24.3	24.8	-28.0	21.88	1.8577012e7		4.60524127e8				
tickerspy	sjw	-1.77%	$24.36	24.56	-0.44	18,527	24.62	24.30	24.80	28.00	21.88		19.4	460.7m	2.78%	$0.17		
tmx-quotemedia	sjw	-1.77%	24.360	24.560	-0.440	19,030	24.620	24.300	24.800	28.000	21.880	18,577,012	19.40	452,536,012	2.833	0.173 usd	1.28	
updown	sjw	-1.77%	$24.36	$24.56	-$0.44	17,364	$24.62	$24.30	$24.80	$28.00	$21.88	18.57b	19.14	$461m			1.30	
wallstreetsurvivor	sjw	-1.77%	24.36	24.56	-0.44	17,364	24.62	24.30		28.00	21.88		19.40	$461m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	1.77%	24.36	24.56	0.44	18,527	24.62	24.30	24.80	28.00	21.88		19.05	452.54m	2.80%	0.69	1.28	
ycharts-com	sjw	-1.77%	24.36		-0.44					28.00	21.88		19.03	452.61m	2.85%		1.28	
zacks	sjw	(-1.77%)	24.36		-0.44	vol.  18,527	24.62	24.30		28.00	21.88		30.62	460.71 m	2.78	0.69	.81	
advfn	atpg	-4.05	15.17	15.45	-0.64	849644	15.68	15.05										
barchart	atpg	-4.05%	15.17	15.42	-0.64	849,644	15.68	15.05	15.81	21.40	8.85		0.00	$779.59 m			-9.18	
barrons	atpg	4.05%	15.17	15.45	-0.64	849,644	15.68	15.05				50.72 million		$816.74 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	-4.048%	15.170	15.450	-0.640	849,644	15.680	15.050		21.40	8.85	51.408mil		779.855mil			-6.400	
boston-com	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
bostonmerchant	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
business-insider	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
chron	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
cio-com	atpg	-4.05%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697		780m				
cnn-money	atpg	-4.05%today&rsquo;s change	15.17data as of 4:00pm et	15.45	-0.64	840,959	15.68	15.05	15.81				nm	$779.9m				
easystockalterts	atpg	-4.14%	15.17	15.45	-0.64	849644	15.68	15.05	15.81	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	-4.05%	15.1700	15.4500	-0.6400	849,644	15.6800	15.0500	15.8100	21.4000	8.8500	51,529,000	nm	$814.67m				
finance-abc7-com	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
financial-content	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	-4.1%	$15.17	15.45	-0.64	849,644	15.68	15.05	15.81	21.40	8.85	52 mil		782 mil	0.0	0.00	-9.18	
finviz	atpg	-4.05%	15.17			849,644			15.81	-29.11%	71.41%	51.53m		781.71m			-9.19	
fool	atpg	-4.05%	$15.17	$15.45	-0.64	849,644	$15.68	$15.05	$15.81	$21.40	$8.85		0.00	$779.85m				
foxbusiness	atpg		$15.17		-0.64	849,744			$15.81									
google-finance	atpg	(-4.05%)	15.17	15.45	-0.64	849,644.00	15.68	15.05		21.40	8.85	51.41m		779.85m			-9.19	
howthemarketworks	atpg	-4.048%	15.17	15.45	-0.64	845,659	15.68	15.05	15.81									
hpcwire	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
insidestocks	atpg	-4.05%	15.17	15.42	-0.64	849744	15.68	15.05										
investopedia	atpg	-4.05 %	$15.17	15.45	-0.64				15.81									
investorguide	atpg	-4.05%	15.17	15.41	-0.64		15.68	15.05		21.40	8.16			774.1m			-9.188	
marketintellisearch	atpg	-4.05 %	$15.17	$15.41	-0.64	834.60k	$15.67	$15.05	$15.81			51.53m	0.00	0.81b	0.0 %		-9.19	
marketwatch	atpg	-4.05%	$15.17	open: 15.45	-0.64	8,785	$15.68	$15.05	$15.81	$21.40	$8.85			$816.74m				
minyanville	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
msn-money	atpg	-4.05%	15.17	15.45	-0.64	849,644	15.68	15.05	15.81	21.40	8.85	51.53 mil	-1.65	814.68 mil			-9.19	
nasdaq-com	atpg	4.05%	$ 15.17	$ 15.45	0.64	849,644	$ 15.68	$ 15.05	$ 15.81	$ 21.40	$ 8.85	51,408,000		$ 779,859,360			$ -9.18	
optimum	atpg	-4.05%	15.17 ( 4:30 pm edt)	15.45	-0.64	849,644	15.68	15.05	15.81	21.40	8.85	51.41m		779.9m			-9.19	
paidcontent	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
pc-quote	atpg	-4.05%	15.17	15.45	-0.64	849,644	15.68	15.05	15.81	21.40	8.85	53,702,933	-1.71848	814,674,000				
personal-wealth-biz	atpg	-4.05%	15.17	15.41	-0.64	849,744	15.68	15.05	15.81	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	-4.05%	15.17		-0.64	849,644												
raymond-james	atpg	-4.05	15.17	15.45	-0.64	849,644	15.68	15.05	15.17	21.40	8.85						-9.18	
renewable-energy-world	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
screamingmedia	atpg	-4.05%	$	open: 15.45	-0.64	8,685	$15.68	$15.05	$15.81	$21.40	$8.85			$816.74m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	-4.05%	last trade: 15.17		change: -0.640													
smartmoney	atpg	(-4.05%)	15.17	$15.45	-0.64	849,644	$15.68	$15.05	$15.81	$21.40	$8.85			812,800	0.00%	$0.00		
stocknod	atpg	-4.048%	15.17 usd	15.45	-0.6400	849,644	15.68	15.05	15.81	21.40	8.850	51,407,697						
stockpickr	atpg	-4.05%	$15.17 -0.64 | -4.05%	15.45	-0.64	849.64k	15.68	15.05	15.81	21.40	8.85							
stocksmart	atpg	%	$17.75	16.76		75,729	18.57	17.69										
stocktwits	atpg	-4.05%	15.17		-0.64													
streetinsider-com	atpg	4.05%	15.17	$15.45	-0.64	849,644	$15.68	$15.05	$15.81	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.17	15.41	-0.64	849644	15.68	15.05										
thestree	atpg	-4.05%	$15.17	15.45	-0.64	849644	15.68	15.05	15.81	-21.4	8.85	5.1407697e7		8.14811997e8				
tickerspy	atpg	-4.05%	$15.17	15.45	-0.64	849,644	15.68	15.05	15.81	21.40	8.85		-1.7	812.7m	0.00%	$0.00		
tmx-quotemedia	atpg	-4.05%	15.170	15.450	-0.640	849,744	15.680	15.050	15.810	21.400	8.850	51,407,697		779,854,763			-9.19	
updown	atpg	-4.05%	$15.17	$15.45	-$0.64	840,959	$15.68	$15.05	$15.81	$21.40	$8.85	51.40b		$813m			-9.19	
wallstreetsurvivor	atpg	-4.05%	15.17	15.45	-0.64	845,659	15.68	15.05		21.40	9.97			$813m			-6.88	
yahoo-finance	atpg	4.05%	15.17	15.41	0.64	849,644	15.68	15.05	15.81	21.40	8.85			774.14m			-9.19	
ycharts-com	atpg	-4.23%	15.17		-0.67					21.40	8.85			779.59m	0.00%		-9.20	
zacks	atpg	(-4.05%)	15.17		-0.64	vol.  849,644	15.68	15.05		21.40	8.85			814.67 m	0.00	0.00	-2.57	
advfn	aet	-2.91	43.01	43.67	-1.29	2748434	43.72	42.86										
barchart	aet	-2.91%	43.01	43.56	-1.29	2,748,434	43.72	42.86	44.30	46.01	26.28		11.24	$16.54 b	1.35%	$0.60	+4.36	
barrons	aet	2.91%	43.01	43.67	-1.29	2.741m	43.72	42.86				422.90 million		$16.85 billion	1.40%	$0.15		
bloomberg	aet	-2.912%	43.010	43.670	-1.290	2,748,434	43.720	42.860		46.01	26.42	379.500mil	10.120	16,322.290mil	0.442	0.150 regular cash	4.250	
boston-com	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
bostonmerchant	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
business-insider	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
chron	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
cio-com	aet	-2.91%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000	9.775	16b	1.4	0.6		
cnn-money	aet	-2.91%	43.01	43.67	-1.29	2,748,102	43.72	42.86	44.30				9.8	$16.3b	1.40%			
easystockalterts	aet	-2.95%	43.01	43.67	-1.29	2748434	43.72	42.86	44.30	46.01	26.42		9.78				4.40	
eresearch-fidelity-com	aet	-2.91%	43.0100	43.6700	-1.2900	2,748,434	43.7200	42.8600	44.3000	46.0100	26.4200	379,500,000	10.16	$16.81b	1.35%	$0.150000		
finance-abc7-com	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
finance-abc7chicago-com	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
financial-content	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
finapps-forbes-com	aet	-2.9%	$43.01	43.67	-1.29	2,748,434	43.72	42.86	44.30	46.01	26.42	380 mil	9.9	16 bil	1.4	0.60	4.36	
finviz	aet	-2.91%	43.01			2,748,102			44.30	-6.52%	63.65%	379.50m	9.86	16.32b		0.60	4.36	
fool	aet	-2.91%	$43.01	$43.67	-1.29	2,748,434	$43.72	$42.86	$44.30	$46.01	$26.42		10.10	$16.32b	0.10%	0.60		
foxbusiness	aet		$43.01		-1.29	2,748,434			$44.30									
google-finance	aet	(-2.91%)	43.01	43.67	-1.29	2.75m	43.72	42.86		46.01	26.42	384.50m	9.86	16.54b	1.40	0.15	4.36	
howthemarketworks	aet	-2.912%	43.01	43.67	-1.29	2,740,896	43.72	42.86	44.3									
hpcwire	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
insidestocks	aet	-2.91%	43.01	43.56	-1.29	2741228	43.72	42.86					price earnings ratio: 10.89					
investopedia	aet	-2.91 %	$43.01	43.67	-1.29				44.30									
investorguide	aet	-2.91%	43.01	43.67	-1.29		43.72	42.86		46.01	25.00		10.16	16.322b			4.362	
marketintellisearch	aet	-2.91 %	$43.01	$43.67	-1.29	2702.00k	$43.72	$42.86	$44.30			379.50m	10.16	16.81b	1.35 %		4.36	
marketwatch	aet	-2.91%	$43.33	open: 43.67	-1.29	8,038	$43.72	$42.86	$44.30	$46.01	$26.42		9.82	$16.85b	1.40%	0.15	4.38	
minyanville	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
msn-money	aet	-2.91%	43.01	43.67	-1.29	2.75 mil	43.72	42.86	44.30	46.01	26.42	379.50 mil	9.78	16.81 bil	1.35%	0.60	4.36	
nasdaq-com	aet	2.91%	$ 43.01		1.29	2,748,434	$ 43.72	$ 42.86	$ 44.30	$ 46.01	$ 26.42	379,500,000	9.86	$ 16,322,295,000	1.35 %	$0.600000	$ 4.36	
optimum	aet	-2.91%	43.01 ( 4:15 pm edt)	43.67	-1.29	2,748,434	43.72	42.86	44.30	46.01	26.42	379.50m	9.8	16.3b	1.40	0.60	4.40	
paidcontent	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
pc-quote	aet	-2.91%	43.01	43.67	-1.29	2,748,434	43.72	42.86	44.3	46.01	26.42	390,882,353	10.06818	16,811,850,000		0.15		
personal-wealth-biz	aet	-2.91%	43.01	43.67	-1.29	2,748,434	43.72	42.86	44.30	46.01	25.00		10.16		0.43	0.19	4.362	
predictwallstreet	aet	-2.91%	43.01		-1.29	2,748,434												
raymond-james	aet	-2.91	43.01	43.67	-1.29	2,748,434	43.72	42.86	43.01	46.01	26.42		9.69				4.44	
renewable-energy-world	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
screamingmedia	aet	-2.91%	$	open: 43.67	-1.29	8,038	$43.72	$42.86	$44.30	$46.01	$26.42		9.82	$16.85b	1.40%	0.15	4.38	
scroli	aet	-2.91%	aet 43.01	43.67	-1.29	2,341,272	43.72	42.86	44.30	46.01	26.42		9.86				4.36	
simple-stock-quotes	aet	-2.91%	last trade: 43.01		change: -1.290								p/e ratio: 10.16					
smartmoney	aet	(-2.91%)	43.01	$43.67	-1.29	2,748,434	$43.72	$42.86	$44.30	$46.01	$26.42			16,811,800	1.35%	$0.15		
stocknod	aet	-2.912%	43.01 usd	43.67	-1.290	2,748,434	43.72	42.86	44.30	46.01	26.42	379,500,000						
stockpickr	aet	-2.91%	$43.01 -1.29 | -2.91%	43.68	-1.29	2.75m	43.72	42.86	44.30	46.01	26.42							
stocksmart	aet	%	$43.245	30.41		256,723	43.75	43.21										
stocktwits	aet	-2.91%	43.01		-1.29													
streetinsider-com	aet	2.91%	43.01	$43.67	-1.29	2,748,434	$43.72	$42.86	$44.30	$46.01	$26.42		9.78				$4.40	
thecramerreport	aet		44.30	43.82	-0.10	2940050	44.31	43.56										
thestree	aet	-2.91%	$43.01	43.68	-1.29	2747002	43.72	42.86	44.3	-46.01	26.42	3.795e8		1.68498e10				
tickerspy	aet	-2.91%	$43.01	43.67	-1.29	2,748,434	43.72	42.86	44.30	46.01	26.42		10.1	16.8b	1.35%	$0.15		
tmx-quotemedia	aet	-2.91%	43.010	43.670	-1.290	2,748,434	43.720	42.860	44.300	46.010	26.420	379,500,000	10.10	16,322,295,000	1.395	0.150 usd	4.40	
updown	aet	-2.91%	$43.01	$43.67	-$1.29	2,738,896	$43.72	$42.86	$44.30	$46.01	$26.42	379.50b	9.99	$16.81b			4.43	
wallstreetsurvivor	aet	-2.91%	43.01	43.67	-1.29	2,740,896	43.72	42.86		46.01	26.42		10.10	$17b	1.40%	0.04 -	4.18	
yahoo-finance	aet	2.91%	43.01	43.67	1.29	2,748,434	43.72	42.86	44.30	46.01	26.42		9.86	16.32b	1.40%	0.60	4.36	
ycharts-com	aet	-2.91%	43.01		-1.29					46.01	26.42		9.78	16.54b	1.44%		4.40	
zacks	aet	(-2.91%)	43.01		-1.29	vol.  2,748,434	43.72	42.86		46.01	26.42		11.22	16.81 b	1.35	0.60	3.95	
advfn	wsbc	-2.23	19.26	19.51	-0.44	43066	19.915	19.17										
barchart	wsbc	-2.23%	19.26	19.51	-0.44	43,066	19.91	19.17	19.70	21.27	13.71		14.03	$512.12 m	2.99%	$0.60	+1.43	
barrons	wsbc	2.23%	19.26	19.51	-0.44	42,241	19.915	19.17				26.58 million		$524.97 million	3.12%	$0.15		
bloomberg	wsbc	-2.234%	19.260	19.510	-0.440	43,066	19.915	19.170		21.44	14.15	26.594mil	13.468	512.191mil	3.011	0.150 regular cash	1.430	
boston-com	wsbc	-2.234%	19.26 usd	19.51	-0.4400	43,066	19.91	19.17	19.70	21.44	14.15	26,593,510						
bostonmerchant	wsbc	-2.234%	19.26 usd	19.51	-0.4400	43,066	19.91	19.17	19.70	21.44	14.15	26,593,510						
business-insider	wsbc	-2.234%	19.26 usd	19.51	-0.4400	43,066	19.91	19.17	19.70	21.44	14.15	26,593,510						
chron	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
cio-com	wsbc	-2.23%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510	13.47	512m	3	0.6		
cnn-money	wsbc	-2.23%	19.26	19.51	-0.44	42,241	19.92	19.17	19.70				13.5	$512.2m	3.12%			
easystockalterts	wsbc	-2.26%	19.26	19.51	-0.44	42241	19.92	19.17	19.70	21.44	14.15		13.47				1.43	
eresearch-fidelity-com	wsbc	-2.23%	19.2600	19.5100	-0.4400	42,241	19.9150	19.1700	19.7000	21.4400	14.1500	26,594,000	13.78	$523.90m	3.05%	$0.150000		
finance-abc7-com	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
financial-content	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	-2.2%	$19.26	19.51	-0.44	42,241	19.92	19.17	19.70	21.44	14.15	27 mil	13.5	512 mil	3.1	0.60	1.43	
finviz	wsbc	-2.23%	19.26			42,241			19.70	-9.45%	40.48%	26.59m	13.47	512.12m		0.60	1.43	
fool	wsbc	-2.23%	$19.26	$19.51	-0.44	42,241	$19.92	$19.17	$19.70	$21.44	$14.15		13.80	$512.19m	4.00%	0.60		
foxbusiness	wsbc		$19.26		-0.44	43,066			$19.70									
google-finance	wsbc	(-2.23%)	19.26	19.51	-0.44	42,241.00	19.92	19.17		21.44	14.15	26.59m	13.50	512.19m	3.12	0.15	1.43	
howthemarketworks	wsbc	-2.234%	19.26	19.51	-0.44	36,082	19.915	19.17	19.7									
hpcwire	wsbc	-2.234%	19.26 usd	19.51	-0.4400	43,066	19.91	19.17	19.70	21.44	14.15	26,593,510						
insidestocks	wsbc	-2.23%	19.26	19.51	-0.44	42200	19.92	19.17										
investopedia	wsbc	-2.23 %	$19.26	19.51	-0.44				19.70									
investorguide	wsbc	-2.23%	19.26	19.51	-0.44		19.915	19.17		21.44	14.15		13.78	512.2m			1.43	
marketintellisearch	wsbc	-2.23 %	$19.26	$19.51	-0.44	34.70k	$19.51	$19.17	$19.70			26.59m	13.47	0.51b	3.12 %		1.43	
marketwatch	wsbc	-2.23%	$19.26	open: 19.51	-0.44	3,533	$19.92	$19.17	$19.70	$21.44	$14.15		13.50	$524.97m	3.12%	0.15	1.43	
minyanville	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
msn-money	wsbc	-2.23%	19.26	19.51	-0.44	42,241	19.92	19.17	19.70	21.44	14.15	26.59 mil	13.47	523.89 mil	3.05%	0.60	1.43	
nasdaq-com	wsbc	2.23%	$ 19.26	$ 19.51	0.44	42,241	$ 19.915	$ 19.17	$ 19.70	$ 21.44	$ 14.15	26,594,000	13.47	$ 512,200,440	3.05 %	$0.600000	$ 1.43	
optimum	wsbc	-2.23%	19.26 ( 4:30 pm edt)	19.51	-0.44	42,241	19.91	19.17	19.70	21.44	14.15	26.59m	13.5	512.2m	3.12	0.60	1.43	
paidcontent	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
pc-quote	wsbc	-2.23%	19.26	19.51	-0.44	42,241	19.915	19.17	19.7	21.44	14.15	27,201,547	13.77622	523,902,000		0.15		
personal-wealth-biz	wsbc	-2.23%	19.26	19.51	-0.44	43,066	19.915	19.17	19.70	21.44	14.15		13.78		2.89	0.57	1.43	
predictwallstreet	wsbc	-2.23%	19.33		-0.44	42,241												
raymond-james	wsbc	-2.23	19.26	19.51	-0.44	42,241	19.92	19.17	19.26	21.44	14.15		13.47				1.43	
renewable-energy-world	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
screamingmedia	wsbc	-2.23%	$	open: 19.51	-0.44	2,708	$19.92	$19.17	$19.70	$21.44	$14.15		13.50	$524.97m	3.12%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	-2.23%	last trade: 19.26		change: -0.440								p/e ratio: 13.78					
smartmoney	wsbc	(-2.23%)	19.26	$19.51	-0.44	42,241	$19.92	$19.17	$19.70	$21.44	$14.15			523,900	3.05%	$0.15		
stocknod	wsbc	-2.234%	19.26 usd	19.51	-0.4400	42,241	19.91	19.17	19.70	21.44	14.15	26,593,510						
stockpickr	wsbc	-2.23%	$19.26 -0.44 | -2.23%	19.51	-0.44	42.24k	19.92	19.17	19.70	21.44	14.15							
stocksmart	wsbc	%	$19.1	19.33		23,282	19.63	18.66										
stocktwits	wsbc	-2.03%	19.30		-0.40													
streetinsider-com	wsbc	2.23%	19.26	$19.51	-0.44	42,241	$19.92	$19.17	$19.70	$21.44	$14.15		13.47				$1.43	
thecramerreport	wsbc		19.26	19.51	-0.44	42241	19.915	19.17										
thestree	wsbc	-2.23%	$19.26	19.51	-0.44	42241	19.92	19.17	19.7	-21.44	14.15	2.659351e7		5.33465811e8				
tickerspy	wsbc	-2.23%	$19.26	19.51	-0.44	42,241	19.91	19.17	19.70	21.44	14.15		13.8	523.8m	3.05%	$0.15		
tmx-quotemedia	wsbc	-2.23%	19.260	19.510	-0.440	43,066	19.915	19.170	19.700	21.440	14.150	26,593,510	13.80	512,191,003	3.115	0.150 usd	1.43	
updown	wsbc	-2.23%	$19.26	$19.51	-$0.44	34,312	$19.92	$19.17	$19.70	$21.44	$14.15	26.59b	13.80	$524m			1.43	
wallstreetsurvivor	wsbc	-2.23%	19.26	19.51	-0.44	36,082	19.92	19.17		21.44	14.15		13.80	$524m	3.00%	0.56 -	1.34	
yahoo-finance	wsbc	2.23%	19.26	19.51	0.44	42,241	19.92	19.17	19.70	21.44	14.15		13.47	512.18m	3.00%	0.60	1.43	
ycharts-com	wsbc	-2.03%	19.30		-0.40					21.44	14.15		13.50	513.19m	3.06%		1.43	
zacks	wsbc	(-2.23%)	19.26		-0.44	vol.  42,241	19.92	19.17		21.44	14.15		13.78	523.90 m	3.05	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
bostonmerchant	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
business-insider	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
chron	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
cio-com	lb	-1.39%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43							
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.54	+0.00	31011	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
finance-abc7chicago-com	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
financial-content	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
fool	lb	0%	$19.25	$0.00	0.00	0	$19.26	$19.24	$19.26	$19.41	$9.54		17.20	$304.74m				
foxbusiness	lb		$19.25		-0.01	107,458			$19.26									
google-finance	lb	(-1.39%)	44.71	45.34	-0.63	59,491.00	45.40	44.51		55.87	42.43	23.92m	9.39	1.07b	3.76	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	-0.61 %	$17.90	$17.89	-0.11	213.80k	$17.98	$17.80	$18.01						%			
marketwatch	lb	-1.39%	$44.71	open: 45.34	-0.63	59,491	$45.40	$44.51	$45.34	$55.87	$42.60		9.39	$1.09b	3.76%	0.42	4.76	
minyanville	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
msn-money	lb		0.00									15.83 mil		304.74 mil			1.12	
paidcontent	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	23,925,037						
screamingmedia	lb	-1.39%	$	open: 45.34	-0.63	59,491	$45.40	$44.51	$45.34	$55.87	$42.60		9.39	$1.09b	3.76%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
smartmoney	lb																	
stocknod	lb	-1.390%	44.71 cad	45.34	-0.6300	59,491	45.40	44.51	45.34	55.87	42.43	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	%	$19.15	15.92		50,195	19.17	19.14										
stocktwits	lb	-0.05%	19.25		-0.01													
streetinsider-com	lb	-0%	19.25	$9.54		31,011	$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	0.84%	36.58	36.36	0.31	58,929	37.02	35.86	36.89	44.06	25.10		19.49	376.81m	0.30%	0.10	1.88	
ycharts-com	lb																	
zacks	lb																	
advfn	adp	-1.16	53.87	54.02	-0.63	1971752	54.17	53.67										
barchart	adp	-1.16%	53.87	54.02	-0.63	1,823,686	54.17	53.67	54.50	55.02	37.27		22.46	$26.74 b	2.62%	$1.44	+2.45	
barrons	adp	1.16%	53.87	54.02	-0.63	1.969m	54.17	53.67				503.70 million		$27.49 billion	2.67%	$0.36		
bloomberg	adp	-1.156%	53.870	54.020	-0.630	1,971,752	54.170	53.670		55.12	38.41	499.705mil	21.706	26,899.110mil	2.641	0.360 regular cash	2.480	
boston-com	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
bostonmerchant	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
business-insider	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
chron	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
cio-com	adp	-1.16%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802	21.99	27b	2.6	1.44		
cnn-money	adp	-1.16%	53.87	54.02	-0.63	1,971,752	54.17	53.67	54.50				22.0	$26.9b	2.67%			
easystockalterts	adp	-1.17%	53.87	54.02	-0.63	1954086	54.17	53.67	54.50	55.12	38.41		21.99				2.45	
eresearch-fidelity-com	adp	-1.16%	53.8700	54.0200	-0.6300	1,971,752	54.1700	53.6700	54.5000	55.1200	38.4100	499,705,000	22.24	$27.23b	2.64%	$0.360000		
finance-abc7-com	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
finance-abc7chicago-com	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
financial-content	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
finapps-forbes-com	adp	-1.2%	$53.87	54.02	-0.63	1,971,752	54.17	53.67	54.50	55.12	38.41	500 mil	22.0	27 bil	2.7	1.44	2.45	
finviz	adp	-1.16%	53.87			1,971,752			54.50	-2.09%	44.56%	499.70m	22.24	27.23b		1.44	2.45	
fool	adp	-1.19%	$53.85	$54.02	-0.65	1,629,144	$54.17	$53.67	$54.50	$55.12	$38.41		21.90	$26.91b	3.30%	1.44		
foxbusiness	adp		$53.87		-0.63	1,972,752			$54.50									
google-finance	adp	(-1.16%)	53.87	54.02	-0.63	1.97m	54.17	53.67		55.12	38.41	499.70m	22.01	26.92b	2.67	0.36	2.45	
howthemarketworks	adp	-1.156%	53.87	54.02	-0.63	1,970,452	54.17	53.67	54.5									
hpcwire	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
insidestocks	adp	-1.27%	53.81	54.02	-0.69	1534663	54.17	53.67					price earnings ratio: 21.96					
investopedia	adp	-1.28 %	$53.80	54.02	-0.70				54.50									
investorguide	adp	-1.16%	53.87	54.03	-0.63		54.17	53.67		54.96	38.41		22.26	26.919b			2.448	
marketintellisearch	adp	-1.17 %	$53.86	$54.02	-0.64	1953.10k	$54.17	$53.67	$54.50			499.70m	22.24	27.23b	2.64 %		2.45	
marketwatch	adp	-1.16%	$53.86	open: 54.02	-0.63	5,475	$54.17	$53.67	$54.50	$55.12	$38.41		22.13	$27.49b	2.67%	0.36	2.43	
minyanville	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
msn-money	adp	-1.16%	53.87	54.02	-0.63	1.97 mil	54.17	53.67	54.50	55.12	38.41	499.70 mil	21.99	27.23 bil	2.64%	1.44	2.45	
nasdaq-com	adp	1.16%	$ 53.87	$ 54.02	0.63	1,971,752	$ 54.17	$ 53.67	$ 54.50	$ 55.12	$ 38.41	499,705,000	21.99	$ 26,919,108,350	2.64 %	$1.440000	$ 2.45	
optimum	adp	-1.28%	53.80 ( 3:55 pm edt)	54.02	-0.70	1,743,158	54.17	53.67	54.50	55.12	38.41	499.70m	22.0	26.9b	2.68	1.44	2.45	
paidcontent	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
pc-quote	adp	-1.16%	53.87	54.02	-0.63	1,979,555	54.17	53.67	54.5	55.12	38.41	505,548,951	22.2449	27,233,922,000		0.36		
personal-wealth-biz	adp	-1.16%	53.87	54.03	-0.63	1,972,752	54.17	53.67	54.50	54.96	38.41		22.26		2.57	1.40	2.448	
predictwallstreet	adp	-1.16%	53.87		-0.63	1,971,752												
raymond-james	adp	-1.16	53.87	54.02	-0.63	1,971,752	54.17	53.67	53.87	55.12	38.41		21.81				2.47	
renewable-energy-world	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
screamingmedia	adp	-1.16%	$	open: 54.02	-0.63	5,475	$54.17	$53.67	$54.50	$55.12	$38.41		22.13	$27.49b	2.67%	0.36	2.43	
scroli	adp	-1.16%	adp 53.87	54.02	-0.63	1,668,023	54.17	53.67	54.50	55.12	38.41		22.01				2.45	
simple-stock-quotes	adp	-1.16%	last trade: 53.87		change: -0.630								p/e ratio: 22.26					
stocknod	adp	-1.156%	53.87 usd	54.02	-0.6300	1,970,452	54.17	53.67	54.50	55.02	38.41	499,704,802						
stockpickr	adp	-1.16%	$53.87 -0.63 | -1.16%	54.02	-0.63	1.97m	54.17	53.67	54.50	55.12	38.41							
stocksmart	adp	%	$54.46	46.34		498,881	55.1	54.45										
stocktwits	adp	-1.17%	53.86		-0.64													
streetinsider-com	adp	1.16%	53.87	$54.02	-0.63	1,954,086	$54.17	$53.67	$54.50	$55.12	$38.41		21.99				$2.45	
thecramerreport	adp		54.50	54.60	-0.52	2748253	54.90	53.77										
thestree	adp	-1.16%	$53.87	54.02	-0.63	1969452	54.17	53.67	54.5	-55.12	38.41	4.99704802e8		2.7493758206e10				
tickerspy	adp	-1.16%	$53.87	54.02	-0.63	1,969,252	54.17	53.67	54.50	55.12	38.41		22.2	27.1b	2.64%	$0.36		
tmx-quotemedia	adp	-1.16%	53.870	54.020	-0.630	1,973,052	54.170	53.670	54.500	55.120	38.410	499,704,802	22.20	26,919,097,684	2.642	0.360 usd	2.45	
updown	adp	-1.16%	$53.87	$54.02	-$0.63	1,969,252	$54.17	$53.67	$54.50	$55.12	$38.41	499.70b	22.06	$27.23b			2.47	
wallstreetsurvivor	adp	-1.16%	53.87	54.02	-0.63	1,970,452	54.17	53.67		55.12	38.41		22.20	$27b	2.60%	1.35 -	2.41	
yahoo-finance	adp	1.16%	53.87	54.03	0.63	1,971,752	54.17	53.67	54.50	55.12	38.41		22.01	26.92b	2.60%	1.44	2.45	
ycharts-com	adp	-1.17%	53.86		-0.64					55.12	38.41		21.98	26.74b	2.73%		2.45	
zacks	adp	(-1.16%)	53.87		-0.63	vol.  1,971,752	54.17	53.67		55.12	38.41		22.25	27.23 b	2.64	1.44	2.45	
advfn	hp	-2.54	66.71	67.39	-1.74	861279	67.82	66.3										
barchart	hp	-2.54%	66.71	67.39	-1.74	861,279	67.82	66.30	68.45	70.40	35.44		21.23	$7.11 b	0.35%	$0.24	+2.30	
barrons	hp	2.54%	66.71	67.39	-1.74	858,222	67.82	66.30				107.40 million		$7.40 billion	0.42%	$0.07		
bloomberg	hp	-2.542%	66.710	67.390	-1.740	861,279	67.820	66.300		70.47	35.56	106.970mil	20.847	7,135.949mil	0.361	0.070 regular cash	3.200	
boston-com	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
bostonmerchant	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
business-insider	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
chron	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
cio-com	hp	-2.54%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709	20.53	7b	0.4	0.28		
cnn-money	hp	-2.54%	66.71	67.39	-1.74	856,182	67.82	66.30	68.45				20.5	$7.1b	0.42%			
easystockalterts	hp	-2.58%	66.71	67.39	-1.74	861279	67.82	66.30	68.45	70.47	35.56		20.53				3.25	
eresearch-fidelity-com	hp	-2.54%	66.7100	67.3900	-1.7400	861,279	67.8200	66.3000	68.4500	70.4700	35.5600	106,970,000	21.06	$7.32b	0.41%	$0.070000		
finance-abc7-com	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
financial-content	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
finapps-forbes-com	hp	-2.5%	$66.71	67.39	-1.74	861,279	67.82	66.30	68.45	70.47	35.56	107 mil	29.0	7 bil	0.4	0.28	2.30	
finviz	hp	-2.54%	66.71			861,279			68.45	-5.24%	88.22%	106.97m	21.06	7.32b		0.28	3.25	
fool	hp	-2.54%	$66.71	$67.39	-1.74	861,279	$67.82	$66.30	$68.45	$70.47	$35.56		29.80	$7.14b	0.50%	0.28		
foxbusiness	hp		$66.71		-1.74	861,279			$68.45									
google-finance	hp	(-2.54%)	66.71	67.39	-1.74	861,279.00	67.82	66.30		70.47	35.56	106.97m	20.53	7.14b	0.42	0.07	3.25	
howthemarketworks	hp	-2.542%	66.71	67.39	-1.74	858,222	67.82	66.3	68.45									
hpcwire	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
insidestocks	hp	-2.54%	66.71	67.39	-1.74	858222	67.82	66.30					price earnings ratio: 20.59					
investopedia	hp	-2.54 %	$66.71	67.39	-1.74				68.45									
investorguide	hp	-2.54%	66.71	67.39	-1.74		67.82	66.82		70.47	35.56		29.72	7.136b			2.303	
marketintellisearch	hp	-2.54 %	$66.71	$67.39	-1.74	802.90k	$67.82	$66.30	$68.45			106.97m	21.06	7.32b	0.41 %		3.25	
marketwatch	hp	-2.54%	$66.71	open: 67.39	-1.74	4,993	$67.82	$66.30	$68.45	$70.47	$35.56		416.42	$7.40b	0.42%	0.07	0.16	
minyanville	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
msn-money	hp	-2.54%	66.71	67.39	-1.74	861,279	67.82	66.30	68.45	70.47	35.56	106.97 mil	20.53	7.32 bil	0.41%	0.28	2.30	
nasdaq-com	hp	2.54%	$ 66.71		1.74	861,279	$ 67.82	$ 66.30	$ 68.45	$ 70.47	$ 35.56	106,970,000	29	$ 7,135,968,700	0.35 %	$0.240000	$ 2.30	
optimum	hp	-2.54%	66.71 ( 4:15 pm edt)	67.39	-1.74	861,279	67.82	66.30	68.45	70.47	35.56	106.97m	20.5	7.1b	0.36	0.24	3.25	
paidcontent	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
pc-quote	hp	-2.54%	66.71	67.39	-1.74	861,279	67.82	66.3	68.45	70.47	35.56	109,760,106	21.06154	7,322,097,000		0.07		
personal-wealth-biz	hp	-2.54%	66.71	67.39	-1.74	861,279	67.82	66.30	68.45	70.47	35.56		29.72		0.35	0.24	2.303	
predictwallstreet	hp	-2.54%	66.71		-1.74	861,279												
raymond-james	hp	-2.54	66.71	67.39	-1.74	861,279	67.82	66.30	66.71	70.47	35.56		20.28				3.29	
renewable-energy-world	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
screamingmedia	hp	-2.54%	$	open: 67.39	-1.74	4,993	$67.82	$66.30	$68.45	$70.47	$35.56		416.42	$7.40b	0.42%	0.07	0.16	
scroli	hp	-2.54%	hp 66.71	67.39	-1.74	736,675	67.82	66.30	68.45	70.47	35.56		20.53				3.25	
simple-stock-quotes	hp	-2.54%	last trade: 66.71		change: -1.740								p/e ratio: 29.72					
smartmoney	hp	(-2.54%)	66.71	$67.39	-1.74	861,279	$67.82	$66.30	$68.45	$70.47	$35.56			7,322,100	0.41%	$0.07		
stocknod	hp	-2.542%	66.71 usd	67.39	-1.740	861,279	67.82	66.30	68.45	70.47	35.56	106,969,709						
stockpickr	hp	-2.54%	$66.71 -1.74 | -2.54%	67.39	-1.74	861.28k	67.82	66.30	68.45	70.47	35.56							
stocksmart	hp	%	$62.65	48.91		237,224	64.13	62.26										
stocktwits	hp	-2.62%	66.66		-1.79													
streetinsider-com	hp	2.54%	66.71	$67.39	-1.74	861,279	$67.82	$66.30	$68.45	$70.47	$35.56		20.53				$3.25	
thecramerreport	hp		68.45	67.85	-0.77	1023842	68.65	67.50										
thestree	hp	-2.54%	$66.71	67.39	-1.74	861279	67.82	66.3	68.45	-70.47	35.56	1.06969709e8		7.404443257e9				
tickerspy	hp	-2.54%	$66.71	67.39	-1.74	858,326	67.82	66.30	68.45	70.47	35.56		21.1	7.3b	0.41%	$0.07		
tmx-quotemedia	hp	-2.54%	66.710	67.390	-1.740	861,279	67.820	66.300	68.450	70.470	35.560	106,969,709	29.80	7,135,949,287	0.409	0.070 usd	2.30	
updown	hp	-2.54%	$66.71	$67.39	-$1.74	856,182	$67.82	$66.30	$68.45	$70.47	$35.56	106.97b	29.11	$7.32b			2.35	
wallstreetsurvivor	hp	-2.54%	66.71	67.39	-1.74	858,222	67.82	66.30		70.47	35.56		29.80	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	2.54%	66.71	67.39	1.74	861,279	67.82	66.30	68.45	70.47	35.56		28.97	7.14b	0.40%	0.28	2.30	
ycharts-com	hp	-2.62%	66.66		-1.79					70.47	35.56		28.98	7.11b	0.51%		2.30	
zacks	hp	(-2.54%)	66.71		-1.74	vol.  861,279	67.82	66.30		70.47	35.56		21	7.32 b	0.35	0.24	3.26	
advfn	ht	-2.56	5.71	5.77	-0.15	599397	5.84	5.68										
barchart	ht	-2.56%	5.71	5.80	-0.15	599,397	5.84	5.68	5.86	6.88	4.32		16.31	$966.53 m	4.09%	$0.24	-0.12	
barrons	ht	2.56%	5.71	5.77	-0.15	587,778	5.84	5.68				134.37 million		$996.71 million	4.20%	$0.06		
bloomberg	ht	-2.560%	5.710	5.770	-0.150	599,397	5.840	5.680		6.94	4.43	169.797mil		969.540mil	3.678	0.060 regular cash	-0.090	
boston-com	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
bostonmerchant	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
business-insider	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
chron	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
cio-com	ht	-2.56%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897		970m	4.1	0.24		
cnn-money	ht	-2.56%	5.71	5.80	-0.15	599,397	5.84	5.68	5.86				nm	$969.5m	4.20%			
easystockalterts	ht	-2.60%	5.71	5.77	-0.15	599397	5.84	5.68	5.86	6.94	4.43						-0.14	
eresearch-fidelity-com	ht	-2.56%	5.7100	5.7700	-0.1500	599,397	5.8400	5.6800	5.8600	6.9400	4.4300	169,797,000		$995.01m	3.58%	$0.060000		
finance-abc7-com	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
finance-abc7chicago-com	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
financial-content	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
finapps-forbes-com	ht	-2.6%	$5.71	5.77	-0.15	599,397	5.84	5.68	5.86	6.94	4.43	170 mil		970 mil	4.2	0.24	-0.12	
finviz	ht	-2.56%	5.71			599,397			5.86	-16.15%	33.65%	169.80m		969.56m		0.24	-0.09	
fool	ht	-2.56%	$5.71	$5.77	-0.15	599,397	$5.84	$5.68	$5.86	$6.94	$4.43		0.00	$969.54m	5.50%	0.24		
foxbusiness	ht		$5.71		-0.15	604,422			$5.86									
google-finance	ht	(-2.56%)	5.71	5.77	-0.15	599,397.00	5.84	5.68		6.94	4.43	169.80m		969.54m	4.20	0.06	-0.09	
howthemarketworks	ht	-2.56%	5.71	5.77	-0.15	587,778	5.84	5.68	5.86									
hpcwire	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
insidestocks	ht	-2.56%	5.71	5.80	-0.15	587778	5.84	5.68					price earnings ratio: 15.86					
investopedia	ht	-2.56 %	$5.71	5.77	-0.15				5.86									
investorguide	ht	-2.56%	5.71	5.77	-0.15		5.84	5.77		6.94	4.16			969.5m			-0.134	
marketintellisearch	ht	-2.56 %	$5.71	$5.77	-0.15	550.00k	$5.84	$5.68	$5.86			169.80m	0.00	1.00b	4.1 %		-0.09	
marketwatch	ht	-2.56%	$5.71	open: 5.77	-0.15	11,619	$5.84	$5.68	$5.86	$6.94	$4.43			$996.71m	4.20%	0.06		
minyanville	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
msn-money	ht	-2.56%	5.71	5.77	-0.15	599,397	5.84	5.68	5.86	6.94	4.43	169.80 mil	-63.44	995.01 mil	4.10%	0.24	-0.09	
nasdaq-com	ht	2.56%	$ 5.71		0.15	599,397	$ 5.84	$ 5.68	$ 5.86	$ 6.94	$ 4.43	169,797,000		$ 969,540,870	4.1 %	$0.240000	$ -0.12	
optimum	ht	-2.56%	5.71 ( 4:15 pm edt)	5.77	-0.15	599,397	5.84	5.68	5.86	6.94	4.43	169.80m		969.5m	3.50	0.20	-0.14	
paidcontent	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
pc-quote	ht	-2.56%	5.71	5.77	-0.15	599,397	5.84	5.68	5.86	6.94	4.43	174,257,513	-65.11111	995,010,000		0.06		
personal-wealth-biz	ht	-2.56%	5.71	5.77	-0.15	604,422	5.84	5.68	5.86	6.94	4.16				3.41	0.20	-0.134	
predictwallstreet	ht	-2.56%	5.71		-0.15	599,397												
raymond-james	ht	-2.56	5.71	5.77	-0.15	599,397	5.84	5.68	5.71	6.94	4.43						-0.12	
renewable-energy-world	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
screamingmedia	ht	-2.56%	$	open: 5.77	-0.15	11,619	$5.84	$5.68	$5.86	$6.94	$4.43			$996.71m	4.20%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	-2.56%	last trade: 5.71		change: -0.150													
stocknod	ht	-2.560%	5.710 usd	5.770	-0.1500	599,397	5.840	5.680	5.860	6.940	4.430	169,796,897						
stockpickr	ht	-2.56%	$5.71 -0.15 | -2.56%	5.77	-0.15	599.40k	5.84	5.68	5.86	6.94	4.43							
stocksmart	ht	%	$5.83	6.58		106,091	6.11	5.81										
stocktwits	ht	-2.39%	5.72		-0.14													
streetinsider-com	ht	2.56%	5.71	$5.77	-0.15	599,397	$5.84	$5.68	$5.86	$6.94	$4.43						$-0.14	
thecramerreport	ht		5.71	5.77	-0.15	599397	5.84	5.68										
thestree	ht	-2.56%	$5.71	5.77	-0.15	599397	5.84	5.68	5.86	-6.94	4.43	1.69796897e8		9.96707785e8				
tickerspy	ht	-2.56%	$5.71	5.77	-0.15	599,397	5.84	5.68	5.86	6.94	4.43		-65.1	994.7m	4.10%	$0.06		
tmx-quotemedia	ht	-2.56%	5.710	5.770	-0.150	604,422	5.840	5.680	5.860	6.940	4.430	169,796,897		969,540,282	4.203	0.060 usd	-0.13	
updown	ht	-2.56%	$5.71	$5.77	-$0.15	587,778	$5.84	$5.68	$5.86	$6.94	$4.43	169.79b		$995m			-0.13	
wallstreetsurvivor	ht	-2.56%	5.71	5.77	-0.15	587,778	5.84	5.68		6.94	4.43			$995m	4.10%	0.20 -	-0.16	
yahoo-finance	ht	2.56%	5.71	5.77	0.15	599,397	5.84	5.68	5.86	6.94	4.43			969.54m	4.10%	0.24	-0.13	
ycharts-com	ht	-2.39%	5.72		-0.14					6.94	4.43			968.22m	4.61%		-0.09	
zacks	ht	(-2.56%)	5.71		-0.15	vol.  599,397	5.84	5.68		6.94	4.43		16.28	995.01 m	4.10	0.24	.36	
advfn	ebsb	-0.66	13.65	13.55	-0.09	8625	13.68	13.55										
barchart	ebsb	-0.66%	13.65	13.56	-0.09	8,625	13.68	13.55	13.74	14.30	9.85		19.34	$306.72 m			+0.63	
barrons	ebsb	0.66%	13.65	13.55	-0.09	8,625	13.68	13.55				22.08 million		$307.72 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	-0.655%	13.650	13.550	-0.090	8,625	13.680	13.550		14.30	9.85	22.412mil	17.727	305.929mil			0.770	
boston-com	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
bostonmerchant	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
business-insider	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
chron	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
cio-com	ebsb	-0.66%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374	21.67	306m				
cnn-money	ebsb	-0.66%	13.65	13.55	-0.09	8,625	13.68	13.55	13.74				21.7	$305.9m				
easystockalterts	ebsb	-0.66%	13.65	13.55	-0.09	8625	13.68	13.55	13.74	14.30	9.85		21.67				0.63	
eresearch-fidelity-com	ebsb	-0.66%	13.6500	13.5500	-0.0900	8,625	13.6800	13.5500	13.7400	14.3000	9.8500	22,412,000	21.81	$307.94m				
finance-abc7-com	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
financial-content	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	-0.7%	$13.65	13.55	-0.09	8,625	13.68	13.55	13.74	14.30	9.85	22 mil	21.7	306 mil	0.0	0.00	0.63	
finviz	ebsb	-0.66%	13.65			8,625			13.74	-4.55%	38.58%	22.41m	22.02	305.90m			0.62	
fool	ebsb	-0.66%	$13.65	$13.55	-0.09	8,625	$13.68	$13.55	$13.74	$14.30	$9.85		21.80	$305.93m				
foxbusiness	ebsb		$13.65		-0.09	8,939			$13.74									
google-finance	ebsb	(-0.66%)	13.65	13.55	-0.09	8,625.00	13.68	13.55		14.30	9.85	22.41m	21.95	305.93m			0.62	
howthemarketworks	ebsb	-0.655%	13.65	13.55	-0.09	7,900	13.68	13.55	13.74									
hpcwire	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
insidestocks	ebsb	-0.66%	13.65	13.56	-0.09	8625	13.68	13.55										
investopedia	ebsb	-0.66 %	$13.65	13.55	-0.09				13.74									
investorguide	ebsb	-0.66%	13.65	13.55	-0.09		13.68	13.55		14.30	9.85		21.81	297.1m			0.63	
marketintellisearch	ebsb	-0.66 %	$13.65	$13.55	-0.09	4.90k	$13.68	$13.55	$13.74			22.41m	22.16	0.31b	0.0 %		0.62	
marketwatch	ebsb	-0.66%	$13.65	open: 13.55	-0.09	1,039	$13.68	$13.55	$13.74	$14.30	$9.85		21.97	$307.72m			0.62	
minyanville	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
msn-money	ebsb	-0.66%	13.65	13.55	-0.09	8,625	13.68	13.55	13.74	14.30	9.85	22.41 mil	21.67	307.95 mil			0.62	
nasdaq-com	ebsb	0.66%	$ 13.65	$ 13.55	0.09	8,625	$ 13.68	$ 13.55	$ 13.74	$ 14.30	$ 9.85	22,412,000	21.67	$ 305,923,800			$ 0.63	
optimum	ebsb	-0.66%	13.65 ( 4:30 pm edt)	13.55	-0.09	8,625	13.68	13.55	13.74	14.30	9.85	22.41m	21.7	305.9m			0.63	
paidcontent	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
pc-quote	ebsb	-0.66%	13.65	13.55	-0.09	8,625	13.68	13.55	13.74	14.30	9.85	22,559,773	21.80952	307,941,000				
personal-wealth-biz	ebsb	-0.66%	13.65	13.55	-0.09	8,939	13.68	13.55	13.74	14.30	9.85		21.81			0.00	0.63	
predictwallstreet	ebsb	-0.66%	13.65		-0.09	8,625												
raymond-james	ebsb	-0.66	13.65	13.55	-0.09	8,625	13.68	13.55	13.65	14.30	9.85		21.67				0.63	
renewable-energy-world	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
screamingmedia	ebsb	-0.66%	$	open: 13.55	-0.09	725	$13.68	$13.55	$13.74	$14.30	$9.85		21.97	$307.72m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	-0.66%	last trade: 13.65		change: -0.090								p/e ratio: 21.81					
smartmoney	ebsb	(-0.66%)	13.65	$13.55	-0.09	8,625	$13.68	$13.55	$13.74	$14.30	$9.85			307,900	0.00%	$0.00		
stocknod	ebsb	-0.6550%	13.65 usd	13.55	-0.0900	8,625	13.68	13.55	13.74	14.30	9.850	22,412,374						
stockpickr	ebsb	-0.66%	$13.65 -0.09 | -0.66%	13.55	-0.09	8.63k	13.68	13.55	13.74	14.30	9.85							
stocksmart	ebsb	%	$13.29	11.65		1,548	13.81	13.24										
stocktwits	ebsb	-0.73%	13.64		-0.10													
streetinsider-com	ebsb	0.66%	13.65	$13.55	-0.09	8,625	$13.68	$13.55	$13.74	$14.30	$9.85		21.67				$0.63	
thecramerreport	ebsb		13.65	13.55	-0.09	8625	13.68	13.55										
thestree	ebsb	-0.66%	$13.65	13.55	-0.09	8625	13.68	13.55	13.74	-14.3	9.85	2.2412374e7		3.07721895e8				
tickerspy	ebsb	-0.66%	$13.65	13.55	-0.09	7,900	13.68	13.55	13.74	14.30	9.85		21.8	313.0m	0.00%	$0.00		
tmx-quotemedia	ebsb	-0.66%	13.650	13.550	-0.090	8,939	13.680	13.550	13.740	14.300	9.850	22,412,374	21.80	305,928,905			0.63	
updown	ebsb	-0.66%	$13.65	$13.55	-$0.09	7,900	$13.68	$13.55	$13.74	$14.30	$9.85	22.41b	22.06	$308m			0.62	
wallstreetsurvivor	ebsb	-0.66%	13.65	13.55	-0.09	7,900	13.68	13.55		14.30	10.25		21.80	$308m			0.61	
yahoo-finance	ebsb	0.66%	13.65	13.55	0.09	8,625	13.68	13.55	13.74	14.30	9.85		21.67	297.15m			0.63	
ycharts-com	ebsb	-0.80%	13.64		-0.11					14.30	9.85		21.65	306.49m	0.00%		0.63	
zacks	ebsb	(-0.66%)	13.65		-0.09	vol.  8,625	13.68	13.55		14.30	9.85		19.35	307.94 m	0.00	0.00	.71	
advfn	klic	-5.73	10.69	11.16	-0.65	1878336	11.22	10.65										
barchart	klic	-5.73%	10.69	11.16	-0.65	1,797,023	11.22	10.65	11.34	12.72	5.27		5.06	$763.37 m			+2.18	
barrons	klic	5.73%	10.69	11.16	-0.65	1.790m	11.22	10.65				73.55 million		$845.99 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	-5.732%	10.690	11.160	-0.650	1,878,336	11.220	10.650		12.72	5.27	71.999mil	4.794	769.665mil			2.230	
boston-com	klic	-5.732%	10.69 usd	11.16	-0.6500	1,878,036	11.22	10.65	11.34	12.72	5.270	71,998,581						
bostonmerchant	klic	-5.732%	10.69 usd	11.16	-0.6500	1,878,036	11.22	10.65	11.34	12.72	5.270	71,998,581						
business-insider	klic	-5.732%	10.69 usd	11.16	-0.6500	1,878,036	11.22	10.65	11.34	12.72	5.270	71,998,581						
chron	klic	-5.732%	10.69 usd	11.16	-0.6500	1,878,036	11.22	10.65	11.34	12.72	5.270	71,998,581						
cio-com	klic	-5.73%	10.69 usd	11.16	-0.6500	1,878,036	11.22	10.65	11.34	12.72	5.270	71,998,581	4.926	770m				
cnn-money	klic	-5.73%	10.69	11.16	-0.65	1,789,822	11.22	10.65	11.34				4.9	$769.7m				
easystockalterts	klic	-5.82%	10.69	11.16	-0.65	1878036	11.22	10.65	11.34	12.72	5.27		4.93				2.17	
eresearch-fidelity-com	klic	-5.73%	10.6900	11.1600	-0.6500	1,878,336	11.2200	10.6500	11.3400	12.7200	5.2700	71,999,000	5.20	$816.47m				
finance-abc7-com	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
financial-content	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
finapps-forbes-com	klic	-5.7%	$10.69	11.16	-0.65	1,870,522	11.22	10.65	11.34	12.72	5.27	72 mil	4.9	770 mil	0.0	0.00	2.18	
finviz	klic	-5.73%	10.69			1,870,322			11.34	-15.96%	102.85%	72.00m	5.20	816.48m			2.18	
fool	klic	-5.73%	$10.69	$11.16	-0.65	1,870,522	$11.22	$10.65	$11.34	$12.72	$5.27		5.20	$769.66m				
foxbusiness	klic		$10.69		-0.65	1,879,336			$11.34									
google-finance	klic	(-5.73%)	10.69	11.16	-0.65	1.87m	11.22	10.65		12.72	5.27	72.00m	4.91	769.66m			2.18	
howthemarketworks	klic	-5.732%	10.69	11.16	-0.65	1,870,222	11.22	10.65	11.34									
hpcwire	klic	-5.732%	10.69 usd	11.16	-0.6500	1,878,336	11.22	10.65	11.34	12.72	5.270	71,998,581						
insidestocks	klic	-5.73%	10.69	11.16	-0.65	1879336	11.22	10.65					price earnings ratio: 4.90					
investopedia	klic	-5.73 %	$10.69	11.16	-0.65				11.34									
investorguide	klic	-5.73%	10.69	11.16	-0.65		11.21	10.68		12.72	5.27		5.20	769.7m			2.179	
marketintellisearch	klic	-5.73 %	$10.69	$11.16	-0.65	1770.10k	$11.18	$10.65	$11.34			72.00m	5.20	0.82b	0.0 %		2.18	
marketwatch	klic	-5.73%	$10.69	open: 11.16	-0.65	88,812	$11.22	$10.65	$11.34	$12.72	$5.27		4.89	$845.99m			2.19	
minyanville	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
msn-money	klic	-5.73%	10.69	11.16	-0.65	1.87 mil	11.22	10.65	11.34	12.72	5.27	72.00 mil	4.93	816.46 mil			2.18	
nasdaq-com	klic	5.73%	$ 10.69	$ 11.16	0.65	1,870,522	$ 11.22	$ 10.65	$ 11.34	$ 12.72	$ 5.27	71,999,000	4.9	$ 769,669,310			$ 2.18	
optimum	klic	-5.73%	10.69 ( 4:00 pm edt)	11.16	-0.65	1,870,222	11.22	10.65	11.34	12.72	5.27	72.00m	4.9	769.7m			2.17	
paidcontent	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
pc-quote	klic	-5.73%	10.69	11.16	-0.65	1,878,336	11.22	10.65	11.34	12.72	5.27	76,376,866	5.22581	816,469,000				
personal-wealth-biz	klic	-5.73%	10.69	11.16	-0.65	1,879,336	11.22	10.65	11.34	12.72	5.27		5.20			0.00	2.179	
predictwallstreet	klic	-5.73%	10.69		-0.65	1,870,522												
raymond-james	klic	-5.73	10.69	11.16	-0.65	1,870,522	11.22	10.65	10.69	12.72	5.27		4.75				2.25	
renewable-energy-world	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
screamingmedia	klic	-5.73%	$	open: 11.16	-0.65	88,512	$11.22	$10.65	$11.34	$12.72	$5.27		4.89	$845.99m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	-5.73%	last trade: 10.69		change: -0.650								p/e ratio: 5.2					
smartmoney	klic	(-5.73%)	10.69	$11.16	-0.65	1,870,522	$11.22	$10.65	$11.34	$12.72	$5.27			816,500	0.00%	$0.00		
stocknod	klic	-5.732%	10.69 usd	11.16	-0.6500	1,870,222	11.22	10.65	11.34	12.72	5.270	71,998,581						
stockpickr	klic	-5.73%	$10.69 -0.65 | -5.73%	11.16	-0.65	1.87m	11.22	10.65	11.34	12.72	5.27							
stocksmart	klic	%	$11.71	7.21		231,667	12.07	11.71										
stocktwits	klic	-5.64%	10.70		-0.64													
streetinsider-com	klic	5.73%	10.69	$11.16	-0.65	1,878,036	$11.22	$10.65	$11.34	$12.72	$5.27		4.93				$2.17	
thecramerreport	klic		10.69	11.16	-0.65	1878136	11.18	10.65										
thestree	klic	-5.73%	$10.69	11.16	-0.65	1870522	11.22	10.65	11.34	-12.72	5.27	7.1998581e7		8.45983327e8				
tickerspy	klic	-5.73%	$10.69	11.16	-0.65	1,870,522	11.22	10.65	11.34	12.72	5.27		5.2	814.3m	0.00%	$0.00		
tmx-quotemedia	klic	-5.73%	10.690	11.160	-0.650	1,879,336	11.220	10.650	11.340	12.720	5.270	71,998,581	5.20	769,664,831			2.17	
updown	klic	-5.73%	$10.69	$11.16	-$0.65	1,789,822	$11.22	$10.65	$11.34	$12.72	$5.27	71.99b	5.01	$816m			2.26	
wallstreetsurvivor	klic	-5.73%	10.69	11.16	-0.65	1,870,222	11.22	10.65		12.72	5.27		5.20	$816m			1.92	
yahoo-finance	klic	5.73%	10.69	11.16	0.65	1,870,322	11.18	10.65	11.34	12.72	5.27		4.91	769.66m			2.18	
ycharts-com	klic	-5.64%	10.70		-0.64					12.72	5.27		4.91	764.09m	0.00%		2.18	
zacks	klic	(-5.73%)	10.69		-0.65	vol.  1,870,522	11.22	10.65		12.72	5.27		4.89	816.47 m	0.00	0.00	2.32	
advfn	adtn	-3.15	40.63	41.4	-1.32	800927	42.04	40.41										
barchart	adtn	-3.15%	40.63	41.40	-1.32	800,927	42.04	40.41	41.95	47.59	27.56		21.06	$2.62 b	0.85%	$0.36	+2.02	
barrons	adtn	3.15%	40.63	41.40	-1.32	800,327	42.04	40.41				63.88 million		$2.75 billion	0.89%	$0.09		
bloomberg	adtn	-3.147%	40.630	41.400	-1.320	800,927	42.040	40.410		47.70	27.83	64.670mil	21.497	2,627.548mil	0.886	0.090 regular cash	1.890	
boston-com	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
bostonmerchant	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
business-insider	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
chron	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
cio-com	adtn	-3.15%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146	20.21	3b	0.9	0.36		
cnn-money	adtn	-3.15%	40.63	41.40	-1.32	800,327	42.04	40.41	41.95				20.2	$2.6b	0.89%			
easystockalterts	adtn	-3.19%	40.63	41.40	-1.32	800927	42.04	40.41	41.95	47.70	27.83		20.21				2.01	
eresearch-fidelity-com	adtn	-3.15%	40.6300	41.4000	-1.3200	800,927	42.0400	40.4100	41.9500	47.7000	27.8300	64,670,000	20.77	$2.71b	0.86%	$0.090000		
finance-abc7-com	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
finance-abc7chicago-com	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
financial-content	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
finapps-forbes-com	adtn	-3.2%	$40.63	41.40	-1.32	800,927	42.04	40.41	41.95	47.70	27.83	65 mil	20.1	3 bil	0.9	0.36	2.02	
finviz	adtn	-3.15%	40.63			800,327			41.95	-14.63%	47.45%	64.67m	20.21	2.63b		0.36	2.01	
fool	adtn	-3.15%	$40.63	$41.40	-1.32	800,327	$42.04	$40.41	$41.95	$47.70	$27.83		20.90	$2.63b	1.70%	0.36		
foxbusiness	adtn		$40.63		-1.32	803,236			$41.95									
google-finance	adtn	(-3.15%)	40.63	41.40	-1.32	800,927.00	42.04	40.41		47.70	27.83	64.67m	20.20	2.63b	0.89	0.09	2.01	
howthemarketworks	adtn	-3.147%	40.63	41.4	-1.32	793,697	42.04	40.41	41.95									
hpcwire	adtn	-3.147%	40.63 usd	41.40	-1.320	803,236	42.04	40.41	41.95	47.70	27.83	64,670,146						
insidestocks	adtn	-3.15%	40.63	41.40	-1.32	800927	42.04	40.41					price earnings ratio: 22.70					
investopedia	adtn	-3.15 %	$40.63	41.40	-1.32				41.95									
investorguide	adtn	-3.15%	40.63	41.27	-1.32		42.04	40.41		47.70	25.57		20.89	2.628b			2.008	
marketintellisearch	adtn	-3.15 %	$40.63	$41.27	-1.32	786.40k	$42.04	$40.41	$41.95			64.67m	20.87	2.71b	0.86 %		2.01	
marketwatch	adtn	-3.15%	$40.63	open: 41.40	-1.32	12,639	$42.04	$40.41	$41.95	$47.70	$27.83		37.18	$2.75b	0.89%	0.09	1.09	
minyanville	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
msn-money	adtn	-3.15%	40.63	41.40	-1.32	800,927	42.04	40.41	41.95	47.70	27.83	64.67 mil	20.21	2.71 bil	0.86%	0.36	2.01	
nasdaq-com	adtn	3.15%	$ 40.63	$ 41.40	1.32	800,927	$ 42.04	$ 40.41	$ 41.95	$ 47.70	$ 27.83	64,670,000	20.11	$ 2,627,542,100	0.86 %	$0.360000	$ 2.02	
optimum	adtn	-3.15%	40.63 ( 4:30 pm edt)	41.40	-1.32	800,327	42.04	40.41	41.95	47.70	27.83	64.67m	20.2	2.6b	0.89	0.36	2.01	
paidcontent	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
pc-quote	adtn	-3.15%	40.63	41.4	-1.32	800,927	42.04	40.41	41.95	47.70	27.83	66,771,019	20.87065	2,712,907,000		0.09		
personal-wealth-biz	adtn	-3.15%	40.63	41.27	-1.32	803,236	42.04	40.41	41.95	47.70	25.57		20.89		0.86	0.36	2.008	
predictwallstreet	adtn	-3.15%	40.63		-1.32	800,927												
raymond-james	adtn	-3.15	40.63	41.40	-1.32	800,927	42.04	40.41	40.63	47.70	27.83		19.72				2.06	
renewable-energy-world	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
screamingmedia	adtn	-3.15%	$	open: 41.40	-1.32	10,930	$42.04	$40.41	$41.95	$47.70	$27.83		37.18	$2.75b	0.89%	0.09	1.09	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	-3.15%	last trade: 40.63		change: -1.320								p/e ratio: 20.89					
smartmoney	adtn	(-3.15%)	40.63	$41.40	-1.32	800,927	$42.04	$40.41	$41.95	$47.70	$27.83			2,712,900	0.86%	$0.09		
stocknod	adtn	-3.147%	40.63 usd	41.40	-1.320	800,927	42.04	40.41	41.95	47.70	27.83	64,670,146						
stockpickr	adtn	-3.15%	$40.63 -1.32 | -3.15%	41.40	-1.32	800.33k	42.04	40.41	41.95	47.70	27.83							
stocksmart	adtn	%	$41.48	36.39		146,010	43.37	41.41										
stocktwits	adtn	-3.05%	40.67		-1.28													
streetinsider-com	adtn	3.15%	40.63	$41.40	-1.32	800,927	$42.04	$40.41	$41.95	$47.70	$27.83		20.21				$2.01	
thecramerreport	adtn		40.63	41.27	-1.32	800927	42.04	40.41										
thestree	adtn	-3.15%	$40.63	41.4	-1.32	800327	42.04	40.41	41.95	-47.7	27.83	6.4670146e7		2.751714712e9				
tickerspy	adtn	-3.15%	$40.63	41.40	-1.32	800,327	42.04	40.41	41.95	47.70	27.83		20.9	2.7b	0.86%	$0.09		
tmx-quotemedia	adtn	-3.15%	40.630	41.400	-1.320	803,236	42.040	40.410	41.950	47.700	27.830	64,670,146	20.90	2,627,548,032	0.886	0.090 usd	2.01	
updown	adtn	-3.15%	$40.63	$41.40	-$1.32	790,597	$42.04	$40.41	$41.95	$47.70	$27.83	64.67b	20.33	$2.71b			2.06	
wallstreetsurvivor	adtn	-3.15%	40.63	41.40	-1.32	793,697	42.04	40.41		47.70	28.51		20.90	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	3.15%	40.63	41.27	1.32	800,927	42.04	40.41	41.95	47.70	27.83		20.23	2.63b	0.90%	0.36	2.01	
ycharts-com	adtn	-3.05%	40.67		-1.28					47.70	27.83		20.23	2.62b	0.93%		2.01	
zacks	adtn	(-3.15%)	40.63		-1.32	vol.  800,927	42.04	40.41		47.70	27.83		20.77	2.71 b	0.86	0.36	2.02	
advfn	hk	-4.84	23.38	24.24	-1.19	4418592	24.26	23.27										
barchart	hk	-4.84%	23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.45	14.32		52.33	$7.07 b			+0.11	
barrons	hk	4.84%	23.38	24.24	-1.19	4.406m	24.26	23.27				302.48 million		$7.63 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	-4.843%	23.380	24.240	-1.190	4,418,592	24.260	23.270		27.45	14.32	303.787mil	41.750	7,102.541mil			0.560	
boston-com	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
bostonmerchant	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
business-insider	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
chron	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
cio-com	hk	-4.84%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055	89.92	7b				
cnn-money	hk	-4.84%	23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57				89.9	$7.1b				
easystockalterts	hk	-4.91%	23.38	24.24	-1.19	4418592	24.26	23.27	24.57	27.45	14.32		89.92				0.26	
eresearch-fidelity-com	hk	-4.84%	23.3800	24.2400	-1.1900	4,418,592	24.2600	23.2700	24.5700	27.4500	14.3200	303,787,000	94.50	$7.46b				
finance-abc7-com	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
financial-content	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
finapps-forbes-com	hk	-4.8%	$23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.45	14.32	304 mil	212.6	7 bil	0.0	0.00	0.11	
finviz	hk	-4.84%	23.38			4,416,192			24.57	-14.83%	63.27%	303.79m	89.92	7.10b			0.26	
fool	hk	-4.84%	$23.38	$24.24	-1.19	4,418,592	$24.26	$23.27	$24.57	$27.45	$14.32		245.70	$7.10b				
foxbusiness	hk		$23.38		-1.19	4,418,592			$24.57									
google-finance	hk	(-4.84%)	23.38	24.24	-1.19	4.42m	24.26	23.27		27.45	14.32	303.79m	90.59	7.10b			0.26	
howthemarketworks	hk	-4.843%	23.38	24.24	-1.19	4,406,066	24.26	23.27	24.57									
hpcwire	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
insidestocks	hk	-4.84%	23.38	24.24	-1.19	4418592	24.26	23.27					price earnings ratio: 48.71					
investopedia	hk	-4.84 %	$23.38	24.24	-1.19				24.57									
investorguide	hk	-4.80%	23.39	24.24	-1.18		24.26	23.33		27.30	14.32		236.25	7.106b			0.104	
marketintellisearch	hk	-4.84 %	$23.38	$24.24	-1.19	4354.50k	$24.26	$23.27	$24.57			303.79m	94.50	7.46b	0.0 %		0.26	
marketwatch	hk	-4.84%	$23.57	open: 24.24	-1.19	19,268	$24.26	$23.27	$24.57	$27.45	$14.32		91.22	$7.63b			0.26	
minyanville	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
msn-money	hk	-4.84%	23.38	24.24	-1.19	4.42 mil	24.26	23.27	24.57	27.45	14.32	303.79 mil	89.92	7.46 bil			0.10	
nasdaq-com	hk	4.84%	$ 23.38		1.19	4,418,592	$ 24.26	$ 23.27	$ 24.57	$ 27.45	$ 14.32	303,787,000	212.55	$ 7,102,540,060			$ 0.11	
optimum	hk	-4.84%	23.38 ( 4:15 pm edt)	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.45	14.32	303.79m	89.9	7.1b			0.26	
paidcontent	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
pc-quote	hk	-4.84%	23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.45	14.32	319,249,204	94.5	7,464,046,000				
personal-wealth-biz	hk	-4.84%	23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.30	14.32		236.25			0.00	0.104	
predictwallstreet	hk	-4.64%	23.43		-1.14	3,451,444												
raymond-james	hk	-4.84	23.38	24.24	-1.19	4,418,592	24.26	23.27	23.38	27.45	14.32		89.92				0.26	
renewable-energy-world	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
screamingmedia	hk	-4.84%	$	open: 24.24	-1.19	19,308	$24.26	$23.27	$24.57	$27.45	$14.32		91.22	$7.63b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	-4.84%	last trade: 23.38		change: -1.190								p/e ratio: 236.25					
smartmoney	hk	(-4.84%)	23.38	$24.24	-1.19	4,418,592	$24.26	$23.27	$24.57	$27.45	$14.32			7,464,000	0.00%	$0.00		
stocknod	hk	-4.843%	23.38 usd	24.24	-1.190	4,418,592	24.26	23.27	24.57	27.27	14.32	303,787,055						
stockpickr	hk	-4.84%	$23.38 -1.19 | -4.84%	24.24	-1.19	4.42m	24.26	23.27	24.57	27.45	14.32							
stocksmart	hk	%	$25.94	18.08		532,193	27.43	25.86										
stocktwits	hk	-4.80%	23.39		-1.18													
streetinsider-com	hk	4.84%	23.38	$24.24	-1.19	4,418,592	$24.26	$23.27	$24.57	$27.45	$14.32		89.92				$0.26	
thecramerreport	hk		24.57	24.67	-0.55	5626151	25.02	24.23										
thestree	hk	-4.84%	$23.38	24.24	-1.19	4415392	24.26	23.27	24.57	-27.45	14.32	3.03787055e8		7.631130822e9				
tickerspy	hk	-4.84%	$23.38	24.24	-1.19	4,418,592	24.26	23.27	24.57	27.45	14.32		94.5	7.4b	0.00%	$0.00		
tmx-quotemedia	hk	-4.84%	23.380	24.240	-1.190	4,418,592	24.260	23.270	24.570	27.450	14.320	303,787,055	245.70	7,102,541,346			0.10	
updown	hk	-4.84%	$23.38	$24.24	-$1.19	4,398,804	$24.26	$23.27	$24.57	$27.45	$14.32	303.78b	235.98	$7.46b			0.10	
wallstreetsurvivor	hk	-4.84%	23.38	24.24	-1.19	4,406,066	24.26	23.27		27.45	14.32		245.70	$7b			0.62	
yahoo-finance	hk	4.84%	23.38	24.24	1.19	4,418,592	24.26	23.27	24.57	27.45	14.32		224.81	7.10b			0.10	
ycharts-com	hk	-4.82%	23.39		-1.19					27.45	14.32		243.65	7.07b	0.00%		0.10	
zacks	hk	(-4.84%)	23.38		-1.19	vol.  4,418,592	24.26	23.27		27.45	14.32		51.19	7.46 b	0.00	0.00	.48	
advfn	wat	-3.55	95.05	96.96	-3.5	615631	97.22	94.86										
barchart	wat	-3.55%	95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01		22.87	$8.68 b			+4.29	
barrons	wat	3.55%	95.05	96.96	-3.50	614,447	97.22	94.86				94.06 million		$8.98 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	-3.551%	95.050	96.960	-3.500	615,631	97.220	94.860		100.00	60.01	91.639mil	22.312	8,710.256mil			4.260	
boston-com	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
bostonmerchant	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
business-insider	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
chron	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
cio-com	wat	-3.55%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667	22.21	9b				
cnn-money	wat	-3.55%	95.05	96.96	-3.50	615,479	97.22	94.86	98.55				22.2	$8.7b				
easystockalterts	wat	-3.61%	95.05	96.96	-3.50	615631	97.22	94.86	98.55	100.00	60.01		22.21				4.28	
eresearch-fidelity-com	wat	-3.55%	95.0500	96.9600	-3.5000	615,631	97.2200	94.8600	98.5500	100.0000	60.0100	91,639,000	22.97	$9.03b				
finance-abc7-com	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
financial-content	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
finapps-forbes-com	wat	-3.5%	$95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01	92 mil	22.2	9 bil	0.0	0.00	4.29	
finviz	wat	-3.55%	95.05			615,631			98.55	-4.95%	58.39%	91.64m	22.16	8.71b			4.29	
fool	wat	-3.55%	$95.05	$96.96	-3.50	615,631	$97.22	$94.86	$98.55	$100.00	$60.01		23.00	$8.71b				
foxbusiness	wat		$95.05		-3.50	615,631			$98.55									
google-finance	wat	(-3.55%)	95.05	96.96	-3.50	615,631.00	97.22	94.86		100.00	60.01	91.64m	22.18	8.71b			4.29	
howthemarketworks	wat	-3.551%	95.05	96.96	-3.5	614,447	97.22	94.86	98.55									
hpcwire	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
insidestocks	wat	-3.55%	95.05	96.96	-3.50	614447	97.22	94.86					price earnings ratio: 21.95					
investopedia	wat	-3.55 %	$95.05	96.96	-3.50				98.55									
investorguide	wat	-3.55%	95.05	96.96	-3.50		96.9619	94.97		100.00	60.01		23.00	8.710b			4.284	
marketintellisearch	wat	-3.55 %	$95.05	$0.00	-3.50	581.70k	$97.22	$94.86	$98.55			91.64m	22.97	9.03b	0.0 %		4.29	
marketwatch	wat	-3.55%	$95.05	open: 96.96	-3.50	1,684	$97.22	$94.86	$98.55	$100.00	$60.01		38.82	$8.98b			2.45	
minyanville	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
msn-money	wat	-3.55%	95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01	91.64 mil	22.21	9.03 bil			4.29	
nasdaq-com	wat	3.55%	$ 95.05		3.50	615,631	$ 97.22	$ 94.86	$ 98.55	$ 100	$ 60.01	91,639,000	22.16	$ 8,710,286,950			$ 4.29	
optimum	wat	-3.55%	95.05 ( 4:15 pm edt)	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01	91.64m	22.2	8.7b			4.28	
paidcontent	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
pc-quote	wat	-3.55%	95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01	95,013,393	23.0257	9,031,023,000				
personal-wealth-biz	wat	-3.55%	95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01		23.00			0.00	4.284	
predictwallstreet	wat	-3.55%	95.05		-3.50	615,631												
raymond-james	wat	-3.55	95.05	96.96	-3.50	615,631	97.22	94.86	95.05	100.00	60.01		21.80				4.36	
renewable-energy-world	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
screamingmedia	wat	-3.55%	$	open: 96.96	-3.50	1,684	$97.22	$94.86	$98.55	$100.00	$60.01		38.82	$8.98b			2.45	
scroli	wat	-3.55%	wat 95.05	96.96	-3.50	533,459	97.22	94.88	98.55	100.00	60.01		22.18				4.29	
simple-stock-quotes	wat	-3.55%	last trade: 95.05		change: -3.500								p/e ratio: 23.0					
smartmoney	wat	(-3.55%)	95.05	$96.96	-3.50	615,631	$97.22	$94.86	$98.55	$100.00	$60.01			9,031,000	0.00%	$0.00		
stocknod	wat	-3.551%	95.05 usd	96.96	-3.500	615,631	97.22	94.86	98.55	100.00	60.01	91,638,667						
stockpickr	wat	-3.55%	$95.05 -3.50 | -3.55%	96.96	-3.50	615.63k	97.22	94.86	98.55	100.00	60.01							
stocksmart	wat	%	$95.95	78.29		63,964	98.33	95.93										
stocktwits	wat	-3.59%	95.01		-3.54													
streetinsider-com	wat	3.55%	95.05	$96.96	-3.5	615,631	$97.22	$94.86	$98.55	$100.00	$60.01		22.21				$4.28	
thecramerreport	wat		95.05		-3.50	615631	97.22	94.86										
thestree	wat	-3.55%	$95.05	96.96	-3.5	615631	97.22	94.86	98.55	-100.0	60.01	9.1638667e7		9.032823406e9				
tickerspy	wat	-3.55%	$95.05	96.96	-3.50	615,631	97.22	94.86	98.55	100.00	60.01		23.0	9.0b	0.00%	$0.00		
tmx-quotemedia	wat	-3.55%	95.050	96.960	-3.500	615,631	97.220	94.860	98.550	100.000	60.010	91,638,667	23.00	8,710,255,298			4.28	
updown	wat	-3.55%	$95.05	$96.96	-$3.50	613,947	$97.22	$94.86	$98.55	$100.00	$60.01	91.63b	22.60	$9.03b			4.36	
wallstreetsurvivor	wat	-3.55%	95.05	96.96	-3.50	614,447	97.22	94.86		100.00	60.01		23.00	$9b			4.06	
yahoo-finance	wat	3.55%	95.05		3.50	615,631	97.22	94.86	98.55	100.00	60.01		22.19	8.71b			4.28	
ycharts-com	wat	-3.59%	95.01		-3.54					100.00	60.01		22.20	8.68b	0.00%		4.28	
zacks	wat	(-3.55%)	95.05		-3.50	vol.  615,479	97.22	94.86			60.01		22.86	9.03 b	0.00	0.00	4.31	
advfn	txt	-4.72	22.2	22.86	-1.1	4159945	22.87	22.06										
barchart	txt	-4.72%	22.20	22.86	-1.10	4,159,945	22.87	22.06	23.30	28.82	16.79		27.60	$6.13 b	0.34%	$0.08	+0.38	
barrons	txt	4.72%	22.20	22.86	-1.10	4.150m	22.87	22.06				302.56 million		$6.72 billion	0.36%	$0.02		
bloomberg	txt	-4.721%	22.200	22.860	-1.100	4,159,945	22.870	22.060		28.87	16.85	276.620mil	27.750	6,140.964mil	0.360	0.020 regular cash	0.800	
boston-com	txt	-4.721%	22.20 usd	22.86	-1.100	4,159,945	22.87	22.06	23.30	28.87	16.85	276,619,984						
bostonmerchant	txt	-4.721%	22.20 usd	22.86	-1.100	4,159,945	22.87	22.06	23.30	28.87	16.85	276,619,984						
business-insider	txt	-4.721%	22.20 usd	22.86	-1.100	4,159,945	22.87	22.06	23.30	28.87	16.85	276,619,984						
chron	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
cio-com	txt	-4.72%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984	74.00	6b	0.3	0.08		
cnn-money	txt	-4.72%today&rsquo;s change	22.20data as of 4:02pm et	22.86	-1.10	4,149,906	22.87	22.06	23.30				74.0	$6.1b	0.36%			
easystockalterts	txt	-4.81%	22.20	22.86	-1.10	4153445	22.87	22.06	23.30	28.87	16.66		74.00				0.30	
eresearch-fidelity-com	txt	-4.72%	22.2000	22.8600	-1.1000	4,153,445	22.8700	22.0600	23.3000	28.8700	16.8500	276,620,000	58.25	$6.45b	0.34%	$0.020000		
finance-abc7-com	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
finance-abc7chicago-com	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
financial-content	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
finapps-forbes-com	txt	-4.7%	$22.20	22.86	-1.10	4,153,445	22.87	22.06	23.30	28.87	16.85	277 mil	58.4	6 bil	0.4	0.08	0.38	
finviz	txt	-4.72%	22.20			4,153,445			23.30	-22.97%	32.21%	276.62m	59.74	6.45b		0.08	0.39	
fool	txt	-4.72%	$22.20	$22.86	-1.10	4,149,406	$22.87	$22.06	$23.30	$28.87	$16.85		61.30	$6.14b	0.40%	0.08		
foxbusiness	txt		$22.20		-1.10	4,159,945			$23.30									
google-finance	txt	(-4.72%)	22.20	22.86	-1.10	4.15m	22.87	22.06		28.87	16.85	276.62m	56.26	6.14b	0.36	0.02	0.39	
howthemarketworks	txt	-4.721%	22.2	22.86	-1.1	4,149,906	22.87	22.06	23.3									
hpcwire	txt	-4.721%	22.20 usd	22.86	-1.100	4,159,945	22.87	22.06	23.30	28.87	16.85	276,619,984						
insidestocks	txt	-4.72%	22.20	22.86	-1.10	4149906	22.87	22.06					price earnings ratio: 26.12					
investopedia	txt	-4.72 %	$22.20	22.86	-1.10				23.30									
investorguide	txt	-4.72%	22.20	22.86	-1.10		22.86	22.20		28.87	15.88		60.21	6.131b			0.387	
marketintellisearch	txt	-4.72 %	$22.20	$22.86	-1.10	4041.70k	$22.87	$22.06	$23.30			276.62m	59.74	6.45b	0.34 %		0.39	
marketwatch	txt	-4.72%	$22.16	open: 22.86	-1.10	11,468	$22.87	$22.06	$23.30	$28.87	$16.85		55.78	$6.72b	0.36%	0.02	0.40	
minyanville	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
msn-money	txt	-4.72%	22.20	22.86	-1.10	4.15 mil	22.87	22.06	23.30	28.87	16.85	276.62 mil	56.92	6.45 bil	0.34%	0.08	0.38	
nasdaq-com	txt	4.72%	$ 22.20		1.10	4,153,445	$ 22.87	$ 22.06	$ 23.30	$ 28.87	$ 16.85	276,620,000	58.42	$ 6,140,964,000	0.34 %	$0.080000	$ 0.38	
optimum	txt	-4.72%	22.20 ( 4:15 pm edt)	22.86	-1.10	4,153,445	22.87	22.06	23.30	28.87	16.66	276.62m	74.0	6.1b	0.36	0.08	0.30	
paidcontent	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
pc-quote	txt	-4.72%	22.2	22.86	-1.10	4,159,945	22.87	22.06	23.3	28.87	16.85	289,842,568	59.74359	6,434,505,000		0.02		
personal-wealth-biz	txt	-4.72%	22.20	22.86	-1.10	4,159,945	22.87	22.06	23.30	28.87	15.88		60.21		0.34	0.08	0.387	
predictwallstreet	txt	-4.72%	22.20		-1.10	4,149,906												
raymond-james	txt	-4.72	22.20	22.86	-1.10	4,153,445	22.87	22.06	22.20	28.87	16.85		47.23				0.47	
renewable-energy-world	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
screamingmedia	txt	-4.72%	$	open: 22.86	-1.10	11,468	$22.87	$22.06	$23.30	$28.87	$16.85		55.78	$6.72b	0.36%	0.02	0.40	
scroli	txt	-4.72%	txt 22.20	22.86	-1.10	3,479,646	22.87	22.06	23.30	28.87	16.85		56.26				0.39	
simple-stock-quotes	txt	-4.72%	last trade: 22.20		change: -1.100								p/e ratio: 60.21					
smartmoney	txt	(-4.72%)	22.20	$22.86	-1.10	4,153,445	$22.87	$22.06	$23.30	$28.87	$16.85			6,445,200	0.34%	$0.02		
stocknod	txt	-4.721%	22.20 usd	22.86	-1.100	4,153,445	22.87	22.06	23.30	28.87	16.85	276,619,984						
stockpickr	txt	-4.72%	$22.20 -1.10 | -4.72%	22.86	-1.10	4.15m	22.87	22.06	23.30	28.87	16.85							
stocksmart	txt	%	$22.32	23.54		340,889	22.85	22.31										
stocktwits	txt	-4.70%	22.20		-1.09													
streetinsider-com	txt	4.72%	22.20	$22.86	-1.1	4,153,445	$22.87	$22.06	$23.30	$28.87	$16.66		74.00				$0.30	
thecramerreport	txt		23.30		0.00	0												
thestree	txt	-4.72%	$22.2	22.86	-1.1	4153445	22.87	22.06	23.3	-28.87	16.85	2.76619984e8		6.489504825e9				
tickerspy	txt	-4.72%	$22.20	22.86	-1.10	4,153,445	22.87	22.06	23.30	28.87	16.85		59.7	6.4b	0.34%	$0.02		
tmx-quotemedia	txt	-4.72%	22.200	22.860	-1.100	4,159,945	22.870	22.060	23.300	28.870	16.850	276,619,984	61.30	6,140,963,645	0.343	0.020 usd	0.38	
updown	txt	-4.72%	$22.20	$22.86	-$1.10	4,149,406	$22.87	$22.06	$23.30	$28.87	$16.85	276.62b	52.14	$6.44b			0.45	
wallstreetsurvivor	txt	-4.72%	22.20	22.86	-1.10	4,149,906	22.87	22.06		28.87	16.85		61.30	$6b	0.30%	0.08 -	0.28	
yahoo-finance	txt	4.72%	22.20	22.86	1.10	4,153,445	22.87	22.06	23.30	28.87	16.85		57.36	6.13b	0.30%	0.08	0.39	
ycharts-com	txt	-4.70%	22.20		-1.09					28.87	16.85		55.51	6.13b	0.42%		0.40	
zacks	txt	(-4.72%)	22.20		-1.10	vol.  4,153,445	22.87	22.06		28.87	16.66		27.41	6.43 b	0.34	0.08	.85	
advfn	aec	-1.52	16.88	17.0	-0.26	144229	17.12	16.82										
barchart	aec	-1.52%	16.88	17.00	-0.26	144,229	17.12	16.82	17.14	17.27	12.14		18.68	$699.68 m	3.96%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$712.58 million	4.24%	$0.17		
bloomberg	aec	-1.517%	16.880	17.000	-0.260	144,229	17.120	16.820		17.27	12.59	41.453mil		699.730mil	4.026	0.170 regular cash	-0.290	
boston-com	aec	-1.517%	16.88 usd	17.00	-0.2600	144,229	17.12	16.82	17.14	17.27	12.59	41,453,205						
bostonmerchant	aec	-1.517%	16.88 usd	17.00	-0.2600	144,229	17.12	16.82	17.14	17.27	12.59	41,453,205						
business-insider	aec	-1.517%	16.88 usd	17.00	-0.2600	144,229	17.12	16.82	17.14	17.27	12.59	41,453,205						
chron	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
cio-com	aec	-1.52%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205		700m	4	0.68		
cnn-money	aec	-1.52%	16.88	17.00	-0.26	142,749	17.12	16.82	17.14				nm	$699.7m	4.03%			
easystockalterts	aec	-1.53%	16.88	17.00	-0.26	142749	17.12	16.82	17.14	17.27	12.51						-0.30	
eresearch-fidelity-com	aec	-1.52%	16.8800	17.0000	-0.2600	142,749	17.1200	16.8200	17.1400	17.2700	12.5900	41,453,000	nm	$710.50m	3.97%	$0.170000		
finance-abc7-com	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
finance-abc7chicago-com	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
financial-content	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
finapps-forbes-com	aec	-1.5%	$16.88	17.00	-0.26	142,749	17.12	16.82	17.14	17.27	12.59	41 mil		700 mil	4.0	0.68	-0.33	
finviz	aec	-1.52%	16.88			142,749			17.14	-2.26%	40.55%	41.45m		699.68m		0.68	-0.33	
fool	aec	-1.52%	$16.88	$17.00	-0.26	139,322	$17.12	$16.82	$17.14	$17.27	$12.59		0.00	$699.73m	6.00%	0.68		
foxbusiness	aec		$16.88		-0.26	144,229			$17.14									
google-finance	aec	(-1.52%)	16.88	17.00	-0.26	142,749.00	17.12	16.82		17.27	12.59	41.45m		699.73m	4.03	0.17	-0.33	
howthemarketworks	aec	-1.517%	16.88	17	-0.26	139,322	17.12	16.82	17.14									
hpcwire	aec	-1.517%	16.88 usd	17.00	-0.2600	144,229	17.12	16.82	17.14	17.27	12.59	41,453,205						
insidestocks	aec	-1.52%	16.88	17.00	-0.26	139322	17.12	16.82										
investopedia	aec	-1.52 %	$16.88	17.00	-0.26				17.14									
investorguide	aec	-1.52%	16.88	17.00	-0.26		17.12	16.82		16.97	12.14			699.7m			-0.304	
marketintellisearch	aec	-1.52 %	$16.88	$17.00	-0.26	137.70k	$17.12	$16.82	$17.14			41.45m	0.00	0.71b	3.97 %		-0.33	
marketwatch	aec	-0.88%	14.13p		-0.13	75,000			14.25p	19.50p	7.00p			62,431				
minyanville	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
msn-money	aec	-1.52%	16.88	17.00	-0.26	142,749	17.12	16.82	17.14	17.27	12.59	41.45 mil	-64.92	710.51 mil	3.97%	0.68	-0.33	
nasdaq-com	aec	1.52%	$ 16.88		0.26	142,749	$ 17.12	$ 16.82	$ 17.14	$ 17.27	$ 12.59	41,453,000		$ 699,726,640	3.97 %	$0.680000	$ -0.33	
optimum	aec	-1.52%	16.88 ( 4:15 pm edt)	17.00	-0.26	142,749	17.12	16.82	17.14	17.27	12.51	41.45m		699.7m	4.03	0.68	-0.30	
paidcontent	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
pc-quote	aec	-1.52%	16.88	17.0	-0.26	142,749	17.12	16.82	17.14	17.27	12.59	42,091,493	-65.92308	710,504,000		0.17		
personal-wealth-biz	aec	-1.52%	16.88	17.00	-0.26	144,229	17.12	16.82	17.14	16.97	12.14				3.97	0.68	-0.304	
predictwallstreet	aec	-1.52%	16.88		-0.26	142,749												
raymond-james	aec	-1.52	16.88	17.00	-0.26	142,749	17.12	16.82	16.88	17.27	12.59						-0.33	
renewable-energy-world	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
screamingmedia	aec	-0.88%	p		-0.13	75,000			14.25p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	-1.52%	last trade: 16.88		change: -0.260													
smartmoney	aec	(-1.52%)	16.88	$17.00	-0.26	142,749	$17.12	$16.82	$17.14	$17.27	$12.59			710,500	3.97%	$0.17		
stocknod	aec	-1.517%	16.88 usd	17.00	-0.2600	142,749	17.12	16.82	17.14	17.27	12.59	41,453,205						
stockpickr	aec	-1.52%	$16.88 -0.26 | -1.52%	17.00	-0.26	142.75k	17.12	16.82	17.14	17.27	12.59							
stocksmart	aec	%	$15.89	15.13		23,750	16.74	15.84										
stocktwits	aec	-1.52%	16.88		-0.26													
streetinsider-com	aec	1.52%	16.88	$17.00	-0.26	142,749	$17.12	$16.82	$17.14	$17.27	$12.51						$-0.30	
thecramerreport	aec		16.88	17.00	-0.26	142749	17.12	16.82										
thestree	aec	-1.52%	$16.88	17.0	-0.26	142749	17.12	16.82	17.14	-17.27	12.59	4.1453205e7		7.12580594e8				
tickerspy	aec	-1.52%	$16.88	17.00	-0.26	142,749	17.12	16.82	17.14	17.27	12.59		-65.9	710.5m	3.97%	$0.17		
tmx-quotemedia	aec	-1.52%	16.880	17.000	-0.260	144,229	17.120	16.820	17.140	17.270	12.590	41,453,205		699,730,100	4.028	0.170 usd	-0.30	
updown	aec	-1.52%	$16.88	$17.00	-$0.26	139,322	$17.12	$16.82	$17.14	$17.27	$12.59	41.45b		$711m			-0.30	
wallstreetsurvivor	aec	-1.52%	16.88	17.00	-0.26	139,322	17.12	16.82		17.27	12.80			$711m	4.00%	0.68 -	-0.38	
yahoo-finance	aec	1.52%	16.88	17.00	0.26	142,749	17.12	16.82	17.14	17.27	12.59			699.73m	4.00%	0.68	-0.30	
ycharts-com	aec	-1.52%	16.88		-0.26					17.27	12.59			699.68m	4.06%		-0.26	
zacks	aec	(-1.52%)	16.88		-0.26	vol.  142,749	17.12	16.82		17.27	12.51		18.63	710.50 m	3.97	0.68	.92	
advfn	txn	-1.34	32.44	32.55	-0.44	7093548	33.0	32.32										
barchart	txn	-1.34%	32.44	32.53	-0.44	7,093,548	33.00	32.32	32.88	36.58	22.68		13.17	$37.92 b	1.55%	$0.52	+2.66	
barrons	txn	1.34%	32.44	32.55	-0.44	7.028m	33.00	32.32				1.21 billion		$38.85 billion	1.60%	$0.13		
bloomberg	txn	-1.338%	32.440	32.550	-0.440	7,093,548	33.000	32.320		36.71	22.95	1,161.169mil	12.429	37,668.310mil	1.572	0.130 regular cash	2.610	
boston-com	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
bostonmerchant	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
business-insider	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
chron	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
cio-com	txn	-1.34%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787	12.24	38b	1.6	0.52		
cnn-money	txn	-1.34%	32.44	32.55	-0.44	7,079,888	33.00	32.32	32.88				12.2	$37.7b	1.60%			
easystockalterts	txn	-1.35%	32.44	32.55	-0.44	7093548	33.00	32.32	32.88	36.71	22.95		12.24				2.65	
eresearch-fidelity-com	txn	-1.34%	32.4400	32.5500	-0.4400	7,093,548	33.0000	32.3200	32.8800	36.7100	22.9500	1,161,169,000	12.36	$38.18b	1.58%	$0.130000		
finance-abc7-com	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
finance-abc7chicago-com	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
financial-content	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
finapps-forbes-com	txn	-1.3%	$32.44	32.55	-0.44	7,093,548	33.00	32.32	32.88	36.71	22.95	1.16 bil	12.2	38 bil	1.6	0.52	2.66	
finviz	txn	-1.34%	32.44			7,082,388			32.88	-11.32%	43.03%	1.16b	12.20	37.67b		0.52	2.66	
fool	txn	-1.34%	$32.44	$32.55	-0.44	7,082,388	$33.00	$32.32	$32.88	$36.71	$22.95		12.40	$37.67b	2.10%	0.52		
foxbusiness	txn		$32.44		-0.44	7,093,548			$32.88									
google-finance	txn	(-1.34%)	32.44	32.55	-0.44	7.09m	33.00	32.32		36.71	22.95	1.17b	12.20	37.92b	1.60	0.13	2.66	
howthemarketworks	txn	-1.338%	32.44	32.55	-0.44	7,039,223	33	32.32	32.88									
hpcwire	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
insidestocks	txn	-1.34%	32.44	32.53	-0.44	7093500	33.00	32.32					price earnings ratio: 12.20					
investopedia	txn	-1.34 %	$32.44	32.55	-0.44				32.88									
investorguide	txn	-1.34%	32.44	32.55	-0.44		33.00	32.32		36.71	22.65		12.38	37.668b			2.655	
marketintellisearch	txn	-1.34 %	$32.44	$32.55	-0.44	6924.70k	$33.00	$32.32	$32.88			1161.17m	12.36	38.18b	1.58 %		2.66	
marketwatch	txn	-1.34%	$31.90	open: 32.55	-0.44	83,844	$33.00	$32.32	$32.88	$36.71	$22.95		11.97	$38.85b	1.60%	0.13	2.71	
minyanville	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
msn-money	txn	-1.34%	32.44	32.55	-0.44	7.09 mil	33.00	32.32	32.88	36.71	22.95	1.16 bil	12.24	38.18 bil	1.58%	0.52	2.66	
nasdaq-com	txn	1.34%	$ 32.44		0.44	7,093,548	$ 33	$ 32.32	$ 32.88	$ 36.71	$ 22.95	1,161,169,000	12.2	$ 37,668,322,360	1.58 %	$0.520000	$ 2.66	
optimum	txn	-1.34%	32.44 ( 4:15 pm edt)	32.55	-0.44	7,093,548	33.00	32.32	32.88	36.71	22.95	1.16b	12.2	37.7b	1.60	0.52	2.65	
paidcontent	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
pc-quote	txn	-1.34%	32.44	32.55	-0.44	7,093,548	33.0	32.32	32.88	36.71	22.95	1,176,918,619	12.40755	38,179,240,000		0.13		
personal-wealth-biz	txn	-1.34%	32.44	32.55	-0.44	7,093,548	33.00	32.32	32.88	36.71	22.65		12.38		1.55	0.51	2.655	
predictwallstreet	txn	-1.34%	32.44		-0.44	7,010,123												
raymond-james	txn	-1.34	32.44	32.55	-0.44	7,093,548	33.00	32.32	32.44	36.71	22.95		12.06				2.69	
renewable-energy-world	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
screamingmedia	txn	-1.34%	$	open: 32.55	-0.44	83,484	$33.00	$32.32	$32.88	$36.71	$22.95		11.97	$38.85b	1.60%	0.13	2.71	
scroli	txn	-1.34%	txn 32.44	32.55	-0.44	6,211,472	33.00	32.32	32.88	36.71	22.95		12.20				2.66	
simple-stock-quotes	txn	-1.34%	last trade: 32.44		change: -0.440								p/e ratio: 12.38					
smartmoney	txn	(-1.34%)	32.44	$32.55	-0.44	7,093,548	$33.00	$32.32	$32.88	$36.71	$22.95			38,179,200	1.58%	$0.13		
stocknod	txn	-1.338%	32.44 usd	32.55	-0.4400	7,093,548	33.00	32.32	32.88	36.71	22.95	1,161,168,787						
stockpickr	txn	-1.34%	$32.44 -0.44 | -1.34%	32.53	-0.44	7.08m	33.00	32.32	32.88	36.71	22.95							
stocksmart	txn	%	$33.96	32.5		818,285	35.15	33.94										
stocktwits	txn	-2.98%	31.90		-0.98													
streetinsider-com	txn	1.34%	32.44	$32.55	-0.44	7,093,548	$33.00	$32.32	$32.88	$36.71	$22.95		12.24				$2.65	
thecramerreport	txn		32.88	33.02	-0.58	8422199	33.27	32.46										
thestree	txn	-1.34%	$32.44	32.53	-0.44	7082388	33.0	32.32	32.88	-36.71	22.95	1.161168787e9		3.8852707613e10				
tickerspy	txn	-1.34%	$32.44	32.55	-0.44	7,093,548	33.00	32.32	32.88	36.71	22.95		12.4	38.1b	1.58%	$0.13		
tmx-quotemedia	txn	-1.34%	32.440	32.550	-0.440	7,093,548	33.000	32.320	32.880	36.710	22.950	1,161,168,787	12.40	37,668,315,450	1.603	0.130 usd	2.65	
updown	txn	-1.34%	$32.44	$32.55	-$0.44	7,010,123	$33.00	$32.32	$32.88	$36.71	$22.95	1161.16b	12.02	$38.17b			2.74	
wallstreetsurvivor	txn	-1.34%	32.44	32.55	-0.44	7,039,223	33.00	32.32		36.71	22.95		12.40	$38b	1.60%	0.49 -	2.62	
yahoo-finance	txn	1.34%	32.44	32.55	0.44	7,093,548	33.00	32.32	32.88	36.71	22.95		12.22	37.67b	1.60%	0.52	2.66	
ycharts-com	txn	-2.95%	31.91		-0.97					36.71	22.95		12.04	37.30b	1.65%		2.65	
zacks	txn	(-1.34%)	32.44		-0.44	vol.  7,093,548	33.00	32.32		36.71	22.95		12.94	38.18 b	1.58	0.52	2.54	
advfn	oclr	-6.77	6.33	6.76	-0.46	1360858	6.76	6.25										
barchart	oclr	-6.77%	6.33	6.76	-0.46	1,360,858	6.76	6.25	6.79	18.95	6.00		34.57	$316.12 m			+0.04	
barrons	oclr	6.77%	6.33	6.76	-0.46	1.361m	6.76	6.25				42.26 million		$366.36 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	-6.775%	6.330	6.760	-0.460	1,360,858	6.760	6.250		18.95	6.00	50.463mil	79.125	319.431mil			0.080	
boston-com	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
bostonmerchant	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
business-insider	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
chron	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
cio-com	oclr	-6.77%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086	105.50	319m				
cnn-money	oclr	-6.77%	6.33	6.76	-0.46	1,360,858	6.76	6.25	6.79				105.5	$319.4m				
easystockalterts	oclr	-6.80%	6.33	6.76	-0.46	1360858	6.76	6.25	6.79	18.95	6.00		105.50				0.06	
eresearch-fidelity-com	oclr	-6.77%	6.3300	6.7600	-0.4600	1,360,858	6.7600	6.2500	6.7900	18.9500	6.0000	50,463,000	226.33	$342.64m				
finance-abc7-com	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
financial-content	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	-6.8%	$6.33	6.76	-0.46	1,360,858	6.76	6.25	6.79	18.95	6.00	50 mil	158.2	319 mil	0.0	0.00	0.04	
finviz	oclr	-6.77%	6.33			1,360,858			6.79	-66.60%	5.50%	50.46m	339.50	342.62m			0.02	
fool	oclr	-6.77%	$6.33	$6.76	-0.46	1,360,858	$6.76	$6.25	$6.79	$18.95	$6.00		113.20	$319.43m				
foxbusiness	oclr		$6.33		-0.46	1,362,660			$6.79									
google-finance	oclr	(-6.77%)	6.33	6.76	-0.46	1.36m	6.76	6.25		18.95	6.00	50.46m	311.67	319.43m			0.02	
howthemarketworks	oclr	-6.775%	6.33	6.76	-0.46	1,356,693	6.76	6.25	6.79									
hpcwire	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
insidestocks	oclr	-6.77%	6.33	6.76	-0.46	1360858	6.76	6.25					price earnings ratio: 42.20					
investopedia	oclr	-6.77 %	$6.33	6.76	-0.46				6.79									
investorguide	oclr	-6.77%	6.33	6.58	-0.46		6.76	6.25		18.95	8.25		357.37	314.2m			0.019	
marketintellisearch	oclr	-6.77 %	$6.33	$6.58	-0.46	1348.90k	$6.76	$6.25	$6.79			50.46m	339.50	0.34b	0.0 %		0.02	
marketwatch	oclr	-6.77%	$6.32	open: 6.76	-0.46	5,465	$6.76	$6.25	$6.79	$18.95	$6.00		331.41	$366.36m			0.02	
minyanville	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
msn-money	oclr	-6.77%	6.33	6.76	-0.46	1.36 mil	6.76	6.25	6.79	18.95	6.00	50.46 mil	126.60	342.64 mil			0.02	
nasdaq-com	oclr	6.77%	$ 6.33	$ 6.76	0.46	1,360,858	$ 6.76	$ 6.25	$ 6.79	$ 18.95	$ 6	50,463,000	158.25	$ 319,430,790			$ 0.04	
optimum	oclr	-6.77%	6.33 ( 4:30 pm edt)	6.76	-0.46	1,360,858	6.76	6.25	6.79	18.95	6.00	50.46m	105.5	319.4m			0.06	
paidcontent	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
pc-quote	oclr	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oclr	-6.77%	6.33	6.58	-0.46	1,362,660	6.76	6.25	6.79	18.95	8.25		357.37			0.00	0.019	
predictwallstreet	oclr	-6.77%	6.33		-0.46	1,360,858												
raymond-james	oclr	-6.77	6.33	6.76	-0.46	1,360,858	6.76	6.25	6.33	18.95	6.00		211.00				0.03	
renewable-energy-world	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
screamingmedia	oclr	-6.92%	$	open: 6.76	-0.47	5,465	$6.76	$6.25	$6.79	$18.95	$6.00		331.41	$366.36m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	-6.77%	last trade: 6.33		change: -0.460								p/e ratio: 357.37					
smartmoney	oclr	(-6.77%)	6.33	$6.76	-0.46	1,360,858	$6.76	$6.25	$6.79	$18.95	$6.00			342,600	0.00%	$0.00		
stocknod	oclr	-6.775%	6.330 usd	6.760	-0.4600	1,360,858	6.760	6.250	6.790	18.95	6.000	50,463,086						
stockpickr	oclr	-6.77%	$6.33 -0.46 | -6.77%	6.76	-0.46	1.36m	6.76	6.25	6.79	18.95	6.00							
stocksmart	oclr	%	$9.01	13.04		109,994	9.56	8.97										
stocktwits	oclr	-6.92%	6.32		-0.47													
streetinsider-com	oclr	6.77%	6.33	$6.76	-0.46	1,360,858	$6.76	$6.25	$6.79	$18.95	$6.00		105.50				$0.06	
thecramerreport	oclr		6.79	6.99	-0.47	1230241	7.10	6.75										
thestree	oclr	-6.77%	$6.33	6.76	-0.46	1360858	6.76	6.25	6.79	-18.95	6.0	5.0463086e7		3.66362004e8				
tickerspy	oclr	-6.77%	$6.33	6.76	-0.46	1,360,858	6.76	6.25	6.79	18.95	6.00		135.8	342.6m	0.00%	$0.00		
tmx-quotemedia	oclr	-6.77%	6.330	6.760	-0.460	1,362,660	6.760	6.250	6.790	18.950	6.000	50,463,086	113.20	319,431,334			0.06	
updown	oclr	-6.77%	$6.33	$6.76	-$0.46	1,355,393	$6.76	$6.25	$6.79	$18.95	$6.00	50.46b	348.29	$343m			0.02	
wallstreetsurvivor	oclr	-6.77%	6.33	6.76	-0.46	1,356,693	6.76	6.25		18.95	6.00		113.20	$343m			0.29	
yahoo-finance	oclr	6.77%	6.33	6.58	0.46	1,360,858	6.76	6.25	6.79	18.95	6.00		333.16	314.18m			0.02	
ycharts-com	oclr	-6.92%	6.32		-0.47					18.95	6.00		124.17	315.62m	0.00%		0.05	
zacks	oclr	(-6.77%)	6.33		-0.46	vol.  1,360,858	6.76	6.25		18.95	6.00		32.33	342.64 m	0.00	0.00	.21	
advfn	snh	-1.60	23.32	23.52	-0.38	967795	23.57	23.28										
barchart	snh	-1.60%	23.32	23.49	-0.38	967,795	23.57	23.28	23.70	24.46	19.64		13.68	$3.31 b	6.29%	$1.48	+0.89	
barrons	snh	1.60%	23.32	23.52	-0.38	952,810	23.57	23.28				128.09 million		$3.57 billion	6.35%	$0.37		
bloomberg	snh	-1.603%	23.320	23.520	-0.380	967,795	23.570	23.280		25.28	20.42	151.874mil	23.556	3,541.692mil	7.894	0.370 regular cash	0.990	
boston-com	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
bostonmerchant	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
business-insider	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
chron	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
cio-com	snh	-1.60%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596	26.20	3b	6.2	1.48		
cnn-money	snh	-1.60%	23.32	23.52	-0.38	967,795	23.57	23.28	23.70				26.2	$3.3b	6.35%			
easystockalterts	snh	-1.62%	23.32	23.52	-0.38	967795	23.57	23.28	23.70	25.28	20.42		26.20				0.89	
eresearch-fidelity-com	snh	-1.60%	23.3200	23.5200	-0.3800	967,795	23.5700	23.2800	23.7000	25.2750	20.4200	151,874,000	26.63	$3.60b	6.24%	$0.370000		
finance-abc7-com	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
finance-abc7chicago-com	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
financial-content	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
finapps-forbes-com	snh	-1.6%	$23.32	23.52	-0.38	967,795	23.57	23.28	23.70	25.27	20.42	152 mil	26.2	4 bil	6.3	1.48	0.89	
finviz	snh	-1.60%	23.32			967,795			23.70	-3.30%	21.22%	151.87m	25.91	3.54b		1.48	0.90	
fool	snh	-1.60%	$23.32	$23.52	-0.38	967,795	$23.57	$23.28	$23.70	$25.27	$20.42		26.60	$3.31b	6.80%	1.48		
foxbusiness	snh		$23.32		-0.38	967,795			$23.70									
google-finance	snh	(-1.60%)	23.32	23.52	-0.38	967,795.00	23.57	23.28		25.27	20.42	141.86m	25.99	3.31b	6.35	0.37	0.90	
howthemarketworks	snh	-1.603%	23.32	23.52	-0.38	952,810	23.57	23.28	23.7									
hpcwire	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
insidestocks	snh	-1.60%	23.32	23.49	-0.38	952810	23.57	23.28					price earnings ratio: 13.56					
investopedia	snh	-1.60 %	$23.32	23.52	-0.38				23.70									
investorguide	snh	-1.60%	23.32	23.52	-0.38		23.57	23.28		25.28	19.31		26.39	3.308b			0.898	
marketintellisearch	snh	-1.6 %	$23.32	$23.52	-0.38	939.60k	$23.57	$23.28	$23.70			151.87m	26.33	3.60b	6.24 %		0.90	
marketwatch	snh	-1.60%	$23.32	open: 23.52	-0.38	20,628	$23.57	$23.28	$23.70	$25.28	$20.42		27.97	$3.57b	6.35%	0.37	0.83	
minyanville	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
msn-money	snh	-1.60%	23.32	23.52	-0.38	967,795	23.57	23.28	23.70	25.28	20.42	151.87 mil	24.29	3.6 bil	6.24%	1.48	0.90	
nasdaq-com	snh	1.6%	$ 23.32		0.38	967,795	$ 23.57	$ 23.28	$ 23.70	$ 25.275	$ 20.42	141,864,000	26.2	$ 3,308,268,480	6.24 %	$1.480000	$ 0.89	
optimum	snh	-1.60%	23.32 ( 4:15 pm edt)	23.52	-0.38	967,795	23.57	23.28	23.70	25.27	20.42	141.86m	26.2	3.3b	6.35	1.48	0.89	
paidcontent	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
pc-quote	snh	-1.60%	23.32	23.52	-0.38	967,795	23.57	23.28	23.7	25.28	20.42	154,348,791	24.6875	3,599,414,000		0.37		
personal-wealth-biz	snh	-1.60%	23.32	23.52	-0.38	967,795	23.57	23.28	23.70	25.28	19.31		26.39		6.20	1.47	0.898	
predictwallstreet	snh	-1.60%	23.32		-0.38	967,795												
raymond-james	snh	-1.60	23.32	23.52	-0.38	967,795	23.57	23.28	23.32	25.28	20.42		26.20				0.89	
renewable-energy-world	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
screamingmedia	snh	-1.60%	$	open: 23.52	-0.38	20,628	$23.57	$23.28	$23.70	$25.28	$20.42		27.97	$3.57b	6.35%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	-1.60%	last trade: 23.32		change: -0.380								p/e ratio: 26.39					
smartmoney	snh	(-1.60%)	23.32	$23.52	-0.38	967,795	$23.57	$23.28	$23.70	$25.28	$20.42			3,362,200	6.24%	$0.37		
stocknod	snh	-1.603%	23.32 usd	23.52	-0.3800	967,795	23.57	23.28	23.70	25.27	20.42	141,863,596						
stockpickr	snh	-1.60%	$23.32 -0.38 | -1.60%	23.52	-0.38	967.80k	23.57	23.28	23.70	25.28	20.42							
stocksmart	snh	%	$23.415	22.02		80,495	24.33	23.415										
stocktwits	snh	-1.69%	23.30		-0.40													
streetinsider-com	snh	1.6%	23.32	$23.52	-0.38	967,795	$23.57	$23.28	$23.70	$25.28	$20.42		26.20				$0.89	
thecramerreport	snh		23.70	23.34	+0.17	1263522	23.77	23.22										
thestree	snh	-1.6%	$23.32	23.52	-0.38	967795	23.57	23.28	23.7	-25.28	20.42	1.41863596e8		3.338050414e9				
tickerspy	snh	-1.60%	$23.32	23.52	-0.38	967,795	23.57	23.28	23.70	25.27	20.42		24.7	3.3b	6.24%	$0.37		
tmx-quotemedia	snh	-1.60%	23.320	23.520	-0.380	967,795	23.570	23.280	23.700	25.275	20.420	141,863,596	26.60	3,308,259,059	6.346	0.370 usd	0.89	
updown	snh	-1.60%	$23.32	$23.52	-$0.38	946,796	$23.57	$23.28	$23.70	$25.28	$20.42	141.86b	26.39	$3.36b			0.90	
wallstreetsurvivor	snh	-1.60%	23.32	23.52	-0.38	952,810	23.57	23.28		25.28	20.42		26.60	$3b	6.20%	1.45 -	0.91	
yahoo-finance	snh	1.60%	23.32	23.52	0.38	967,795	23.57	23.28	23.70	25.28	20.42		25.97	3.31b	6.20%	1.48	0.90	
ycharts-com	snh	-1.69%	23.30		-0.40					25.27	20.42		26.18	3.31b	6.41%		0.89	
zacks	snh	(-1.60%)	23.32		-0.38	vol.  967,795	23.57	23.28		25.28	20.42		13.78	3.36 b	6.24	1.48	1.72	
advfn	ccoi	-3.74	16.99	17.45	-0.66	317836	17.71	16.97										
barchart	ccoi	-3.74%	16.99	17.32	-0.66	318,830	17.71	16.97	17.65	17.99	7.46		891.00	$779.84 m			+0.02	
barrons	ccoi	3.74%	16.99	17.45	-0.66	317,836	17.71	16.97				44.79 million		$819.20 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	-3.739%	16.990	17.450	-0.660	317,836	17.710	16.970		17.99	7.46	45.971mil	849.500	781.041mil			0.020	
boston-com	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
bostonmerchant	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
business-insider	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
chron	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
cio-com	ccoi	-3.74%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653	1699	781m				
cnn-money	ccoi	-3.74%today&rsquo;s change	16.99data as of 4:00pm et	17.45	-0.66	313,927	17.71	16.97	17.65				1,699.0	$781.0m				
easystockalterts	ccoi	-3.78%	16.99	17.45	-0.66	317836	17.71	16.97	17.65	17.99	7.22		1,699.00				0.01	
eresearch-fidelity-com	ccoi	-3.74%	16.9900	17.4500	-0.6600	317,836	17.7100	16.9700	17.6500	17.9900	7.3200	45,971,000	882.50	$811.39m				
finance-abc7-com	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
finance-abc7chicago-com	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
financial-content	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
finapps-forbes-com	ccoi	-3.7%	$16.99	17.45	-0.66	317,836	17.71	16.97	17.65	17.99	7.32	46 mil	849.5	781 mil	0.0	0.00	0.02	
finviz	ccoi	-3.74%	16.99			317,836			17.65	-5.56%	132.10%	45.97m	882.50	811.37m			0.02	
fool	ccoi	-3.74%	$16.99	$17.45	-0.66	313,927	$17.71	$16.97	$17.65	$17.99	$7.32		0.00	$781.04m				
foxbusiness	ccoi		$16.99		-0.66	319,877			$17.65									
google-finance	ccoi	(-3.74%)	16.99	17.45	-0.66	317,836.00	17.71	16.97		17.99	7.32	45.97m	802.55	781.04m			0.02	
howthemarketworks	ccoi	-3.739%	16.99	17.45	-0.66	313,827	17.71	16.97	17.65									
hpcwire	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
insidestocks	ccoi	-3.74%	16.99	17.32	-0.66	317836	17.71	16.97					price earnings ratio: 849.50					
investopedia	ccoi	-3.74 %	$16.99	17.45	-0.66				17.65									
investorguide	ccoi	-3.74%	16.99	17.47	-0.66		17.71	16.97		16.14	6.98		1103.12	760.7m			0.016	
marketintellisearch	ccoi	-3.74 %	$16.99	$17.47	-0.66	311.30k	$17.71	$16.97	$17.65			45.97m	882.50	0.81b	0.0 %		0.02	
marketwatch	ccoi	-3.74%	$17.65	open: 17.45	-0.66	4,409	$17.71	$16.97	$17.65	$17.99	$7.46		790.23	$819.20m			0.02	
minyanville	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
msn-money	ccoi	-3.74%	16.99	17.45	-0.66	317,836	17.71	16.97	17.65	17.99	7.32	45.97 mil	1,699.00	811.38 mil			0.02	
nasdaq-com	ccoi	3.74%	$ 16.99	$ 17.45	0.66	317,836	$ 17.71	$ 16.97	$ 17.65	$ 17.99	$ 7.32	45,971,000	849.5	$ 781,047,290			$ 0.02	
optimum	ccoi	-3.74%	16.99 ( 4:00 pm edt)	17.45	-0.66	317,736	17.71	16.97	17.65	17.99	7.22	45.97m	1699.0	781.0m			0.01	
paidcontent	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
pc-quote	ccoi	-3.74%	16.99	17.45	-0.66	317,836	17.71	16.97	17.65	17.99	7.32	47,756,810	1765.0	811,388,000				
personal-wealth-biz	ccoi	-3.74%	16.99	17.47	-0.66	319,877	17.71	16.97	17.65	16.14	6.98		1103.12			0.00	0.016	
predictwallstreet	ccoi	-3.68%	17.00		-0.65	224,254												
raymond-james	ccoi	-3.74	16.99	17.45	-0.66	317,836	17.71	16.97	16.99	17.99	7.46		849.50				0.02	
renewable-energy-world	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
screamingmedia	ccoi	-3.74%	$	open: 17.45	-0.66	4,009	$17.71	$16.97	$17.65	$17.99	$7.46		790.23	$819.20m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	-3.74%	last trade: 16.99		change: -0.660								p/e ratio: 1103.12					
smartmoney	ccoi	(-3.74%)	16.99	$17.45	-0.66	317,836	$17.71	$16.97	$17.65	$17.99	$7.32			811,400	0.00%	$0.00		
stocknod	ccoi	-3.739%	16.99 usd	17.45	-0.6600	317,836	17.71	16.97	17.65	17.99	7.320	45,970,653						
stockpickr	ccoi	-3.74%	$16.99 -0.66 | -3.74%	17.45	-0.66	317.84k	17.71	16.97	17.65	17.99	7.32							
stocksmart	ccoi	%	$15.385	14.29		51,799	16.35	15.33										
stocktwits	ccoi	-3.80%	16.98		-0.67													
streetinsider-com	ccoi	3.74%	16.99	$17.45	-0.66	317,836	$17.71	$16.97	$17.65	$17.99	$7.22		1,699.00				$0.01	
thecramerreport	ccoi		16.99	17.47	-0.66	317836	17.71	16.97										
thestree	ccoi	-3.74%	$16.99	17.45	-0.66	317836	17.71	16.97	17.65	-17.99	7.32	4.5970653e7		8.19197036e8				
tickerspy	ccoi	-3.74%	$16.99	17.45	-0.66	317,836	17.71	16.97	17.65	17.99	7.32		1765.0	811.3m	0.00%	$0.00		
tmx-quotemedia	ccoi	-3.74%	16.990	17.450	-0.660	319,877	17.710	16.970	17.650	17.990	7.460	45,970,653		781,041,394			0.01	
updown	ccoi	-3.74%	$16.99	$17.45	-$0.66	313,927	$17.71	$16.97	$17.65	$17.99	$7.46	45.97b	820.97	$811m			0.02	
wallstreetsurvivor	ccoi	-3.74%	16.99	17.45	-0.66	313,827	17.71	16.97		17.99	7.96			$811m			0.01	
yahoo-finance	ccoi	3.74%	16.99	17.47	0.66	317,836	17.71	16.97	17.65	17.99	7.32		1,061.87	760.66m			0.02	
ycharts-com	ccoi	-3.80%	16.98		-0.67					17.99	7.46		1698.00	779.38m	0.00%		0.01	
zacks	ccoi	(-3.74%)	16.99		-0.66	vol.  317,836	17.71	16.97		17.99	7.22		882.5	811.39 m	0.00	0.00	.02	
advfn	wbc	-3.68	68.64	70.155	-2.62	691467	70.22	68.26										
barchart	wbc	-3.68%	68.64	70.16	-2.62	691,467	70.22	68.26	71.26	75.00	33.74		21.26	$4.57 b			-2.40	
barrons	wbc	3.68%	68.64	70.155	-2.62	691,361	70.22	68.26				64.56 million		$4.86 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	-3.677%	68.640	70.155	-2.620	691,467	70.220	68.260		75.00	33.74	67.473mil	22.071	4,631.366mil			3.110	
boston-com	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
bostonmerchant	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
business-insider	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
chron	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
cio-com	wbc	-3.68%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282		5b				
cnn-money	wbc	-3.68%	68.64	70.16	-2.62	691,361	70.22	68.26	71.26				nm	$4.6b				
easystockalterts	wbc	-3.73%	68.64	70.16	-2.62	691467	70.22	68.26	71.26	74.43	33.28						-2.34	
eresearch-fidelity-com	wbc	-3.68%	68.6400	70.1550	-2.6200	691,467	70.2200	68.2600	71.2600	75.0000	33.7400	67,473,000	nm	$4.81b				
finance-abc7-com	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
finance-abc7chicago-com	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
financial-content	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
finapps-forbes-com	wbc	-3.7%	$68.64	70.15	-2.62	691,467	70.22	68.26	71.26	75.00	33.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	-3.68%	68.64			691,467			71.26	-8.48%	103.44%	67.47m		4.81b			-2.40	
fool	wbc	-3.68%	$68.64	$70.15	-2.62	691,467	$70.22	$68.26	$71.26	$75.00	$33.74		0.00	$4.63b	1.60%	0.28		
foxbusiness	wbc		$68.64		-2.62	691,467			$71.26									
google-finance	wbc	(-3.68%)	68.64	70.15	-2.62	691,467.00	70.22	68.26		75.00	33.74	67.47m		4.63b			-2.40	
howthemarketworks	wbc	-3.677%	68.64	70.155	-2.62	691,361	70.22	68.26	71.26									
hpcwire	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
insidestocks	wbc	-3.68%	68.64	70.16	-2.62	691361	70.22	68.26					price earnings ratio: 20.25					
investopedia	wbc	-3.68 %	$68.64	70.16	-2.62				71.26									
investorguide	wbc	-3.68%	68.64	70.155	-2.62		70.22	68.55		75.00	28.14			4.631b			-2.182	
marketintellisearch	wbc	-3.68 %	$68.64	$70.16	-2.62	679.50k	$70.22	$68.26	$71.26			67.47m	0.00	4.81b	0.0 %		-2.40	
marketwatch	wbc	-3.68%	$68.64	open: 70.16	-2.62	1,006	$70.22	$68.26	$71.26	$75.00	$33.74		3710.27	$4.86b			0.02	
minyanville	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
msn-money	wbc	-3.68%	68.64	70.16	-2.62	691,467	70.22	68.26	71.26	75.00	33.74	67.47 mil	-29.71	4.81 bil			-2.40	
nasdaq-com	wbc	3.68%	$ 68.64		2.62	691,467	$ 70.22	$ 68.26	$ 71.26	$ 75	$ 33.74	67,473,000		$ 4,631,346,720	0.39 %	$0.280000	$ -2.40	
optimum	wbc	-3.68%	68.64 ( 4:15 pm edt)	70.16	-2.62	691,467	70.22	68.26	71.26	74.43	33.28	67.47m		4.6b	0.41	0.28	-2.34	
paidcontent	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
pc-quote	wbc	-3.68%	68.64	70.155	-2.62	691,467	70.22	68.26	71.26	75.00	33.74	70,048,456	-30.84848	4,808,126,000		0.07		
personal-wealth-biz	wbc	-3.68%	68.64	70.155	-2.62	691,467	70.22	68.26	71.26	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	-3.75%	68.59		-2.67	559,819												
raymond-james	wbc	-3.68	68.64	70.16	-2.62	691,467	70.22	68.26	68.64	75.00	33.74						-2.30	
renewable-energy-world	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
screamingmedia	wbc	-3.68%	$	open: 70.16	-2.62	1,006	$70.22	$68.26	$71.26	$75.00	$33.74		3710.27	$4.86b			0.02	
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	-3.68%	last trade: 68.64		change: -2.620													
smartmoney	wbc	(-3.68%)	68.64	$70.16	-2.62	691,467	$70.22	$68.26	$71.26	$75.00	$33.74			4,808,100	0.00%	$0.07		
stocknod	wbc	-3.677%	68.64 usd	70.16	-2.620	691,467	70.22	68.26	71.26	74.43	33.74	67,473,282						
stockpickr	wbc	-3.68%	$68.64 -2.62 | -3.68%	70.16	-2.62	691.47k	70.22	68.26	71.26	75.00	33.74							
stocksmart	wbc	%	$66.77	60.67		77,751	68.73	66.66										
stocktwits	wbc	-3.66%	68.65		-2.61													
streetinsider-com	wbc	3.68%	68.64	$70.16	-2.62	691,467	$70.22	$68.26	$71.26	$74.43	$33.28						$-2.34	
thecramerreport	wbc		71.26	70.91	-1.25	618407	71.79	70.50										
thestree	wbc	-3.68%	$68.64	70.16	-2.62	691467	70.22	68.26	71.26	-75.0	33.74	6.7473282e7		4.892487678e9				
tickerspy	wbc	-3.68%	$68.64	70.16	-2.62	691,467	70.22	68.26	71.26	75.00	33.74		-30.8	4.8b	0.00%	$0.07		
tmx-quotemedia	wbc	-3.68%	68.640	70.155	-2.620	691,467	70.220	68.260	71.260	75.000	33.740	67,473,282		4,631,366,076			-2.34	
updown	wbc	-3.68%	$68.64	$70.16	-$2.62	690,361	$70.22	$68.26	$71.26	$75.00	$33.74	67.47b		$4.80b			-2.18	
wallstreetsurvivor	wbc	-3.68%	68.64	70.16	-2.62	691,361	70.22	68.26		75.00	33.74			$5b			-3.50	
yahoo-finance	wbc	3.68%	68.64	70.15	2.62	691,467	70.22	68.26	71.26	75.00	33.74			4.63b			-2.18	
ycharts-com	wbc	-3.66%	68.65		-2.61					75.00	33.74			4.57b	0.00%		-2.31	
zacks	wbc	(-3.68%)	68.64		-2.62	vol.  691,467	70.22	68.26		75.00	33.28		20.9	4.81 b	0.00	0.00	3.41	
advfn	ir	-2.13	45.04	45.23	-0.98	2604205	45.68	44.74										
barchart	ir	-2.13%	45.04	45.59	-0.98	2,604,205	45.68	44.74	46.02	52.19	32.28		17.85	$14.84 b	1.03%	$0.48	+1.66	
barrons	ir	2.13%	45.04	45.23	-0.98	2.592m	45.68	44.74				339.80 million		$15.49 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	-2.130%	45.040	45.230	-0.980	2,604,205	45.680	44.740		52.33	32.42	330.915mil	17.390	14,904.390mil	0.733	0.120 regular cash	2.590	
boston-com	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
bostonmerchant	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
business-insider	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
chron	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
cio-com	ir	-2.13%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220		14b	1	0.48		
cnn-money	ir	-2.13%	45.04	45.23	-0.98	2,576,086	45.68	44.74	46.02					$14.4b	1.07%			
easystockalterts	ir	-2.17%	45.04	45.23	-0.98	2604205	45.68	44.74	46.02	52.33	32.42						0.00	
eresearch-fidelity-com	ir	-2.13%	45.0400	45.2300	-0.9800	2,604,205	45.6800	44.7400	46.0200	52.3300	32.4200	331,219,000	18.12	$15.24b	0.72%	$0.120000		
finance-abc7-com	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
financial-content	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
finapps-forbes-com	ir	-2.1%	$45.04	45.23	-0.98	2,604,205	45.68	44.74	46.02	52.33	32.42	331 mil	27.1	15 bil	1.1	0.48	1.66	
finviz	ir	-2.13%	45.04			2,604,205			46.02	-13.70%	40.05%	331.22m	18.33	15.24b		0.48	2.51	
fool	ir	-2.13%	$45.04	$45.23	-0.98	2,588,646	$45.68	$44.74	$46.02	$52.33	$32.42		27.70	$14.92b	0.80%	0.48		
foxbusiness	ir		$45.04		-0.98	2,604,205			$46.02									
google-finance	ir	(-2.13%)	45.04	45.23	-0.98	2.60m	45.68	44.74		52.33	32.42	331.22m	17.96	14.92b	1.07	0.12	2.51	
howthemarketworks	ir	-2.13%	45.04	45.23	-0.98	2,592,346	45.68	44.74	46.02									
hpcwire	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
insidestocks	ir	-2.13%	45.04	45.59	-0.98	2592346	45.68	44.74					price earnings ratio: 17.80					
investopedia	ir	-2.13 %	$45.04	45.23	-0.98				46.02									
investorguide	ir	-2.13%	45.04	45.23	-0.98		45.68	45.10		52.33	32.42		28.08	14.918b			1.639	
marketintellisearch	ir	-2.13 %	$45.04	$45.23	-0.98	2621.60k	$45.68	$44.74	$46.02			331.22m	18.33	15.24b	1.04 %		2.51	
marketwatch	ir	-2.13%	$45.04	open: 45.23	-0.98	10,779	$45.68	$44.74	$46.02	$52.33	$32.42			$15.49b				
minyanville	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
msn-money	ir	-2.13%	45.04	45.23	-0.98	2.6 mil	45.68	44.74	46.02	52.33	32.42	331.22 mil	17.80	15.24 bil	1.04%	0.48	1.64	
nasdaq-com	ir	2.13%	$ 45.04		0.98	2,592,346	$ 45.68	$ 44.74	$ 46.02	$ 52.33	$ 32.42	331,219,000	27.13	$ 14,918,103,760	1.04 %	$0.480000	$ 1.66	
optimum	ir	-2.13%	45.04 ( 4:15 pm edt)	45.23	-0.98	2,604,205	45.68	44.74	46.02	52.33	32.42	319.17m		14.4b	1.07	0.48		
paidcontent	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
pc-quote	ir	-2.13%	45.04	45.23	-0.98	2,604,205	45.68	44.74	46.02	52.33	32.42	338,425,799	18.18972	15,242,698,000		0.12		
personal-wealth-biz	ir	-2.13%	45.04	45.23	-0.98	2,604,205	45.68	44.74	46.02	52.33	32.42		28.08		0.61	0.28	1.639	
predictwallstreet	ir	-2.13%	45.04		-0.98	2,604,205												
raymond-james	ir	-2.13	45.04	45.23	-0.98	2,604,205	45.68	44.74	45.04	52.33	32.42		17.00				2.65	
renewable-energy-world	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
screamingmedia	ir	-2.13%	$	open: 45.23	-0.98	10,779	$45.68	$44.74	$46.02	$52.33	$32.42			$15.49b				
scroli	ir	-2.13%	ir 45.04	45.23	-0.98	2,317,672	45.68	44.74	46.02	52.33	32.42		17.96				2.51	
simple-stock-quotes	ir	-2.13%	last trade: 45.04		change: -0.980								p/e ratio: 28.08					
smartmoney	ir	(-2.13%)	45.04	$45.23	-0.98	2,604,205	$45.68	$44.74	$46.02	$52.33	$32.42			15,242,700	1.04%	$0.12		
stocknod	ir	-2.130%	45.04 usd	45.23	-0.9800	2,604,205	45.68	44.74	46.02	52.33	32.42	319,166,220						
stockpickr	ir	-2.13%	$45.04 -0.98 | -2.13%	45.23	-0.98	2.60m	45.68	44.74	46.02	52.33	32.42							
stocksmart	ir	%	$47.515	47.32		232,551	49.7	47.45										
stocktwits	ir	-2.13%	45.04		-0.98													
streetinsider-com	ir	2.13%	45.04	$45.23	-0.98	2,604,205	$45.68	$44.74	$46.02	$52.33	$32.42						$0.00	
thecramerreport	ir		46.02	46.04	-0.75	3324365	46.43	45.62										
thestree	ir	-2.13%	$45.04	45.23	-0.98	2604205	45.68	44.74	46.02	-52.33	32.42	3.31218706e8		1.549109888e10				
tickerspy	ir	-2.13%	$45.04	45.23	-0.98	2,604,205	45.68	44.74	46.02	52.33	32.42		18.2	15.2b	1.04%	$0.12		
tmx-quotemedia	ir	-2.13%	45.040	45.230	-0.980	2,604,205	45.680	44.740	46.020	52.330	32.420	331,218,706	27.70	14,918,090,518	1.043	0.120 usd	1.66	
updown	ir	-2.13%	$45.04	$45.23	-$0.98	2,575,786	$45.68	$44.74	$46.02	$52.33	$32.42	331.21b	26.70	$15.24b			1.72	
wallstreetsurvivor	ir	-2.13%	45.04	45.23	-0.98	2,592,346	45.68	44.74		52.33	32.42		27.70	$15b	1.00%	0.28 -	1.89	
yahoo-finance	ir	2.13%	45.04	45.23	0.98	2,604,205	45.68	44.74	46.02	52.33	32.42		27.48	14.92b	1.00%	0.48	1.64	
ycharts-com	ir	-2.13%	45.04		-0.98					52.33	32.42		26.97	14.84b	1.12%		1.67	
zacks	ir	(-2.13%)	45.04		-0.98	vol.  2,604,205	45.68	44.74		52.33	32.42		17.57	15.24 b	1.04	0.48	2.62	
advfn	aco	-2.53	38.09	38.55	-0.99	70237	38.55	37.85										
barchart	aco	-2.53%	38.09	38.10	-0.99	70,237	38.55	37.85	39.08	42.72	23.63		22.98	$1.19 b	1.83%	$0.72	+1.14	
barrons	aco	2.53%	38.09	38.55	-0.99	67,502	38.55	37.85				31.55 million		$1.24 billion	1.89%	$0.18		
bloomberg	aco	-2.533%	38.090	38.550	-0.990	70,237	38.550	37.850		42.72	24.16	31.479mil	23.085	1,199.050mil	1.890	0.180 regular cash	1.650	
boston-com	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
bostonmerchant	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
business-insider	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
chron	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
cio-com	aco	-2.53%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379	33.41	1b	1.8	0.72		
cnn-money	aco	-2.53%	38.09	38.55	-0.99	70,237	38.55	37.85	39.08				33.4	$1.2b	1.89%			
easystockalterts	aco	-2.57%	38.09	38.55	-0.99	70237	38.55	37.85	39.08	42.72	24.16		33.41				1.14	
eresearch-fidelity-com	aco	-2.53%	38.0900	38.5500	-0.9900	70,237	38.5500	37.8500	39.0800	42.7200	24.1600	31,479,000	34.28	$1.23b	1.84%	$0.180000		
finance-abc7-com	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
finance-abc7chicago-com	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
financial-content	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
finapps-forbes-com	aco	-2.5%	$38.09	38.55	-0.99	70,237	38.55	37.85	39.08	42.72	24.16	31 mil	33.4	1 bil	1.9	0.72	1.14	
finviz	aco	-2.53%	38.09			70,237			39.08	-10.84%	61.18%	31.48m	33.12	1.20b		0.72	1.15	
fool	aco	-2.53%	$38.09	$38.55	-0.99	70,237	$38.55	$37.85	$39.08	$42.72	$24.16		33.70	$1.20b	2.80%	0.72		
foxbusiness	aco		$38.09		-0.99	71,107			$39.08									
google-finance	aco	(-2.53%)	38.09	38.55	-0.99	70,237.00	38.55	37.85		42.72	24.16	31.48m	33.18	1.20b	1.89	0.18	1.15	
howthemarketworks	aco	-2.533%	38.09	38.55	-0.99	67,502	38.55	37.85	39.08									
hpcwire	aco	-2.533%	38.09 usd	38.55	-0.9900	71,107	38.55	37.85	39.08	42.72	24.16	31,479,379						
insidestocks	aco	-2.53%	38.09	38.10	-0.99	67502	38.55	37.85					price earnings ratio: 22.27					
investopedia	aco	-2.53 %	$38.09	38.55	-0.99				39.08									
investorguide	aco	-2.53%	38.09	38.55	-0.99		38.55	37.92		38.63	22.12		34.25	1.199b			1.141	
marketintellisearch	aco	-2.53 %	$38.09	$38.55	-0.99	66.40k	$38.55	$37.85	$39.08			31.48m	33.98	1.23b	1.84 %		1.15	
marketwatch	aco	-2.53%	$38.09	open: 38.55	-0.99	4,129	$38.55	$37.85	$39.08	$42.72	$24.16		61.65	$1.24b	1.89%	0.18	0.62	
minyanville	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
msn-money	aco	-2.53%	38.09	38.55	-0.99	70,237	38.55	37.85	39.08	42.72	24.16	31.48 mil	33.41	1.23 bil	1.84%	0.72	1.15	
nasdaq-com	aco	2.53%	$ 38.09		0.99	70,237	$ 38.55	$ 37.85	$ 39.08	$ 42.72	$ 24.16	31,479,000	33.41	$ 1,199,035,110	1.84 %	$0.720000	$ 1.14	
optimum	aco	-2.53%	38.09 ( 4:15 pm edt)	38.55	-0.99	70,237	38.55	37.85	39.08	42.72	24.16	31.48m	33.4	1.2b	1.89	0.72	1.14	
paidcontent	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
pc-quote	aco	-2.53%	38.09	38.55	-0.99	70,237	38.55	37.85	39.08	42.72	24.16	32,297,172	34.2807	1,230,199,000		0.18		
personal-wealth-biz	aco	-2.53%	38.09	38.55	-0.99	71,107	38.55	37.85	39.08	38.63	22.12		34.25		1.84	0.72	1.141	
predictwallstreet	aco	-2.46%	38.12		-0.96	57,331												
raymond-james	aco	-2.53	38.09	38.55	-0.99	70,237	38.55	37.85	38.09	42.72	24.16		32.56				1.17	
renewable-energy-world	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
screamingmedia	aco	-2.53%	$	open: 38.55	-0.99	3,259	$38.55	$37.85	$39.08	$42.72	$24.16		61.65	$1.24b	1.89%	0.18	0.62	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	-2.53%	last trade: 38.09		change: -0.990								p/e ratio: 34.25					
smartmoney	aco	(-2.53%)	38.09	$38.55	-0.99	70,237	$38.55	$37.85	$39.08	$42.72	$24.16			1,230,200	1.84%	$0.18		
stocknod	aco	-2.533%	38.09 usd	38.55	-0.9900	70,237	38.55	37.85	39.08	42.72	24.16	31,479,379						
stockpickr	aco	-2.53%	$38.09 -0.99 | -2.53%	38.55	-0.99	70.24k	38.55	37.85	39.08	42.72	24.16							
stocksmart	aco	%	$34.9	30.85		12,610	36.4	34.83										
stocktwits	aco	-2.48%	38.11		-0.97													
streetinsider-com	aco	2.53%	38.09	$38.55	-0.99	70,237	$38.55	$37.85	$39.08	$42.72	$24.16		33.41				$1.14	
thecramerreport	aco		39.08	42.72	-0.22	68669	42.72	38.533										
thestree	aco	-2.53%	$38.09	38.55	-0.99	70237	38.55	37.85	39.08	-42.72	24.16	3.1479379e7		1.237139595e9				
tickerspy	aco	-2.53%	$38.09	38.55	-0.99	70,237	38.55	37.85	39.08	42.72	24.16		34.3	1.2b	1.84%	$0.18		
tmx-quotemedia	aco	-2.53%	38.090	38.550	-0.990	71,107	38.550	37.850	39.080	42.720	24.160	31,479,379	34.30	1,199,049,546	1.842	0.180 usd	1.14	
updown	aco	-2.53%	$38.09	$38.55	-$0.99	66,978	$38.55	$37.85	$39.08	$42.72	$24.16	31.47b	33.55	$1.23b			1.16	
wallstreetsurvivor	aco	-2.53%	38.09	38.55	-0.99	67,502	38.55	37.85		42.72	24.16		34.30	$1b	1.80%	0.72 -	0.96	
yahoo-finance	aco	2.53%	38.09	38.55	0.99	70,237	38.55	37.85	39.08	42.72	24.16		33.38	1.20b	1.80%	0.72	1.14	
ycharts-com	aco	-2.48%	38.11		-0.97					39.85	24.16		33.43	1.20b	1.85%		1.14	
zacks	aco	(-2.53%)	38.09		-0.99	vol.  70,237	38.55	37.85		42.72	24.16		22.85	1.23 b	1.84	0.72	1.71	
advfn	ccmp	-4.11	44.99	46.1	-1.93	205124	46.48	44.86										
barchart	ccmp	-4.11%	44.99	46.10	-1.93	201,136	46.48	44.86	46.92	52.69	29.60		19.68	$1.05 b			+2.35	
barrons	ccmp	4.11%	44.99	46.10	-1.93	203,959	46.48	44.86				23.27 million		$1.13 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	-4.113%	44.990	46.100	-1.930	205,124	46.480	44.860		52.69	29.60	23.515mil	19.145	1,057.952mil			2.350	
boston-com	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
bostonmerchant	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
business-insider	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
chron	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
cio-com	ccmp	-4.11%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270	19.06	1b				
cnn-money	ccmp	-4.11%today&rsquo;s change	44.99data as of 4:00pm et	46.10	-1.93	205,124	46.48	44.86	46.92				19.1	$1.1b				
easystockalterts	ccmp	-4.19%	44.99	46.10	-1.93	204724	46.48	44.86	46.92	52.69	29.60		19.06				2.36	
eresearch-fidelity-com	ccmp	-4.11%	44.9900	46.1000	-1.9300	205,124	46.4800	44.8600	46.9200	52.6900	29.6000	23,515,000	19.97	$1.10b				
finance-abc7-com	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
financial-content	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	-4.1%	$44.99	46.10	-1.93	205,124	46.48	44.86	46.92	52.69	29.60	24 mil	19.1	1 bil	0.0	0.00	2.35	
finviz	ccmp	-4.11%	44.99			205,124			46.92	-14.61%	51.99%	23.52m	19.88	1.10b			2.36	
fool	ccmp	-4.11%	$44.99	$46.10	-1.93	205,124	$46.48	$44.86	$46.92	$52.69	$29.60		19.90	$1.06b				
foxbusiness	ccmp		$44.99		-1.93	207,690			$46.92									
google-finance	ccmp	(-4.11%)	44.99	46.10	-1.93	205,124.00	46.48	44.86		52.69	29.60	23.52m	19.06	1.06b			2.36	
howthemarketworks	ccmp	-4.113%	44.99	46.1	-1.93	204,724	46.48	44.86	46.92									
hpcwire	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
insidestocks	ccmp	-4.11%	44.99	46.10	-1.93	193024	46.48	44.86					price earnings ratio: 19.14					
investopedia	ccmp	-4.11 %	$44.99	46.10	-1.93				46.92									
investorguide	ccmp	-4.16%	44.97	46.10	-1.95		46.48	44.86		52.69	29.60		19.87	1.036b			2.361	
marketintellisearch	ccmp	-4.11 %	$44.99	$46.10	-1.93	208.70k	$46.48	$44.86	$46.92			23.52m	19.88	1.10b	0.0 %		2.36	
marketwatch	ccmp	-4.11%	$44.99	open: 46.10	-1.93	2,566	$46.48	$44.86	$46.92	$52.69	$29.60		32.96	$1.13b			1.37	
minyanville	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
msn-money	ccmp	-4.11%	44.99	46.10	-1.93	205,124	46.48	44.86	46.92	52.69	29.60	23.52 mil	19.06	1.1 bil			2.36	
nasdaq-com	ccmp	4.11%	$ 44.99	$ 46.10	1.93	205,124	$ 46.48	$ 44.86	$ 46.92	$ 52.69	$ 29.60	23,515,000	19.14	$ 1,057,939,850			$ 2.35	
optimum	ccmp	-4.11%	44.99 ( 4:00 pm edt)	46.10	-1.93	204,724	46.48	44.86	46.92	52.69	29.60	23.52m	19.1	1.1b			2.36	
paidcontent	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
pc-quote	ccmp	-4.11%	44.99	46.1	-1.93	207,690	46.48	44.86	46.92	52.69	29.60	24,523,759	19.88136	1,103,324,000				
personal-wealth-biz	ccmp	-4.11%	44.99	46.34	-1.93	207,690	46.48	44.86	46.92	52.69	29.60		19.87			0.00	2.361	
predictwallstreet	ccmp	-4.11%	44.99		-1.93	205,124												
raymond-james	ccmp	-4.11	44.99	46.10	-1.93	205,124	46.48	44.86	44.99	52.69	29.60		18.75				2.40	
renewable-energy-world	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
screamingmedia	ccmp	-4.11%	$	open: 46.10	-1.93	2,566	$46.48	$44.86	$46.92	$52.69	$29.60		32.96	$1.13b			1.37	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	-4.11%	last trade: 44.99		change: -1.930								p/e ratio: 19.87					
smartmoney	ccmp	(-4.11%)	44.99	$46.10	-1.93	205,124	$46.48	$44.86	$46.92	$52.69	$29.60			1,103,300	0.00%	$0.00		
stocknod	ccmp	-4.113%	44.99 usd	46.10	-1.930	204,724	46.48	44.86	46.92	52.69	29.60	23,515,270						
stockpickr	ccmp	-4.11%	$44.99 -1.93 | -4.11%	46.10	-1.93	205.12k	46.48	44.86	46.92	52.69	29.60							
stocksmart	ccmp	%	$48.26	41.99		11,754	50.175	48.17										
stocktwits	ccmp	-4.18%	44.96		-1.96													
streetinsider-com	ccmp	4.11%	44.99	$46.10	-1.93	204,724	$46.48	$44.86	$46.92	$52.69	$29.60		19.06				$2.36	
thecramerreport	ccmp		44.99	46.34	-1.93	205124	46.48	44.86										
thestree	ccmp	-4.11%	$44.99	46.1	-1.93	205124	46.48	44.86	46.92	-52.69	29.6	2.351527e7		1.132260251e9				
tickerspy	ccmp	-4.11%	$44.99	46.10	-1.93	205,124	46.48	44.86	46.92	52.69	29.60		19.9	1.1b	0.00%	$0.00		
tmx-quotemedia	ccmp	-4.11%	44.990	46.100	-1.930	207,690	46.480	44.860	46.920	52.690	29.600	23,515,270	19.90	1,057,951,997			2.36	
updown	ccmp	-4.11%	$44.99	$46.10	-$1.93	203,959	$46.48	$44.86	$46.92	$52.69	$29.60	23.51b	19.55	$1.10b			2.40	
wallstreetsurvivor	ccmp	-4.11%	44.99	46.10	-1.93	204,724	46.48	44.86		52.69	29.60		19.90	$1b			2.13	
yahoo-finance	ccmp	4.11%	44.99	46.34	1.93	205,124	46.48	44.86	46.92	52.69	29.60		19.06	1.04b			2.36	
ycharts-com	ccmp	-4.28%	44.96		-2.01					52.69	29.60		19.05	1.05b	0.00%		2.36	
zacks	ccmp	(-4.11%)	44.99		-1.93	vol.  205,124	46.48	44.86		52.69	29.60		19.15	1.10 b	0.00	0.00	2.45	
advfn	knol	-2.92	14.63	14.91	-0.44	77795	14.97	14.54										
barchart	knol	-2.92%	14.63	14.91	-0.44	82,339	14.97	14.54	15.07	16.13	10.77		19.35	$546.43 m			+0.31	
barrons	knol	2.92%	14.63	14.91	-0.44	76,722	14.97	14.54				36.90 million		$571.33 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	-2.920%	14.630	14.910	-0.440	77,795	14.970	14.540		16.13	10.77	37.366mil	21.836	546.670mil			0.670	
boston-com	knol	-2.920%	14.63 usd	14.91	-0.4400	77,795	14.97	14.54	15.07	16.13	10.77	37,366,344						
bostonmerchant	knol	-2.920%	14.63 usd	14.91	-0.4400	77,795	14.97	14.54	15.07	16.13	10.77	37,366,344						
business-insider	knol	-2.920%	14.63 usd	14.91	-0.4400	77,795	14.97	14.54	15.07	16.13	10.77	37,366,344						
chron	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
cio-com	knol	-2.92%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344	45.72	547m				
cnn-money	knol	-2.92%	14.63	14.91	-0.44	76,722	14.97	14.54	15.07				45.7	$546.7m				
easystockalterts	knol	-2.95%	14.63	14.91	-0.44	76722	14.97	14.54	15.07	16.13	10.70		45.72				0.32	
eresearch-fidelity-com	knol	-2.92%	14.6300	14.9100	-0.4400	76,722	14.9700	14.5400	15.0700	16.1300	10.7700	37,366,000	48.61	$563.11m				
finance-abc7-com	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
finance-abc7chicago-com	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
financial-content	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
finapps-forbes-com	knol	-2.9%	$14.63	14.91	-0.44	76,722	14.97	14.54	15.07	16.13	10.77	37 mil	47.2	547 mil	0.0	0.00	0.31	
finviz	knol	-2.92%	14.63			76,722			15.07	-9.30%	35.84%	37.37m	47.19	546.72m			0.31	
fool	knol	-2.92%	$14.63	$14.91	-0.44	76,722	$14.97	$14.54	$15.07	$16.13	$10.77		47.10	$546.67m				
foxbusiness	knol		$14.63		-0.44	77,795			$15.07									
google-finance	knol	(-2.92%)	14.63	14.91	-0.44	76,722.00	14.97	14.54		16.13	10.77	37.37m	47.11	546.67m			0.31	
howthemarketworks	knol	-2.92%	14.63	14.91	-0.44	74,072	14.97	14.54	15.07									
hpcwire	knol	-2.920%	14.63 usd	14.91	-0.4400	77,795	14.97	14.54	15.07	16.13	10.77	37,366,344						
insidestocks	knol	-2.92%	14.63	14.91	-0.44	76700	14.97	14.54					price earnings ratio: 17.42					
investopedia	knol	-2.92 %	$14.63	14.91	-0.44				15.07									
investorguide	knol	-2.92%	14.63	14.91	-0.44		14.97	14.54		16.13	10.42		45.12	546.7m			0.334	
marketintellisearch	knol	-2.92 %	$14.63	$14.97	-0.44	73.50k	$14.91	$14.54	$15.07			37.37m	47.19	0.55b	0.0 %		0.31	
marketwatch	knol	-2.92%	$14.63	open: 14.91	-0.44	3,623	$14.97	$14.54	$15.07	$16.13	$10.77		44.60	$571.33m			0.33	
minyanville	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
msn-money	knol	-2.92%	14.63	14.91	-0.44	76,722	14.97	14.54	15.07	16.13	10.77	37.37 mil	-43.03	563.11 mil			0.31	
nasdaq-com	knol	2.92%	$ 14.63	$ 14.91	0.44	76,722	$ 14.97	$ 14.54	$ 15.07	$ 16.13	$ 10.77	37,366,000	47.19	$ 546,664,580			$ 0.31	
optimum	knol	-2.92%	14.63 ( 4:30 pm edt)	14.91	-0.44	76,722	14.97	14.54	15.07	16.13	10.70	37.37m	45.7	546.7m			0.32	
paidcontent	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
pc-quote	knol	-2.92%	14.63	14.91	-0.44	76,722	14.97	14.54	15.07	16.13	10.77	38,489,788	-44.32353	563,106,000				
personal-wealth-biz	knol	-2.92%	14.63	14.97	-0.44	77,795	14.97	14.54	15.07	16.13	10.42		45.12			0.00	0.334	
predictwallstreet	knol	-2.92%	14.63		-0.44	76,722												
raymond-james	knol	-2.92	14.63	14.91	-0.44	76,722	14.97	14.54	14.63	16.13	10.77		41.80				0.35	
renewable-energy-world	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
screamingmedia	knol	-2.92%	$	open: 14.91	-0.44	2,550	$14.97	$14.54	$15.07	$16.13	$10.77		44.60	$571.33m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	-2.92%	last trade: 14.63		change: -0.440								p/e ratio: 45.12					
smartmoney	knol	(-2.92%)	14.63	$14.91	-0.44	76,722	$14.97	$14.54	$15.07	$16.13	$10.77			563,100	0.00%	$0.00		
stocknod	knol	-2.920%	14.63 usd	14.91	-0.4400	76,722	14.97	14.54	15.07	16.13	10.77	37,366,344						
stockpickr	knol	-2.92%	$14.63 -0.44 | -2.92%	14.91	-0.44	76.72k	14.97	14.54	15.07	16.13	10.77							
stocksmart	knol	%	$15.52	15.4		8,763	15.59	15.38										
stocktwits	knol	-2.79%	14.65		-0.42													
streetinsider-com	knol	2.92%	14.63	$14.91	-0.44	76,722	$14.97	$14.54	$15.07	$16.13	$10.70		45.72				$0.32	
thecramerreport	knol		14.63	14.97	-0.44	76722	14.97	14.54										
thestree	knol	-2.92%	$14.63	14.91	-0.44	76722	14.97	14.54	15.07	-16.13	10.77	3.7366344e7		5.713314e8				
tickerspy	knol	-2.92%	$14.63	14.91	-0.44	76,722	14.97	14.54	15.07	16.13	10.77		-44.3	562.9m	0.00%	$0.00		
tmx-quotemedia	knol	-2.92%	14.630	14.910	-0.440	77,795	14.970	14.540	15.070	16.130	10.770	37,366,344	47.10	546,669,613			0.32	
updown	knol	-2.92%	$14.63	$14.91	-$0.44	72,981	$14.97	$14.54	$15.07	$16.13	$10.77	37.36b	43.73	$563m			0.34	
wallstreetsurvivor	knol	-2.92%	14.63	14.91	-0.44	74,072	14.97	14.54		16.13	11.05		47.10	$563m			-0.01	
yahoo-finance	knol	2.92%	14.63	14.97	0.44	76,722	14.97	14.54	15.07	16.13	10.77		43.80	546.66m			0.33	
ycharts-com	knol	-2.79%	14.65		-0.42					16.13	10.77		45.78	547.18m	0.00%		0.32	
zacks	knol	(-2.92%)	14.63		-0.44	vol.  76,722	14.97	14.54		16.13	10.70		19.08	563.11 m	0.00	0.00	.79	
advfn	peet	-1.52	61.07	61.64	-0.94	117014	62.859	60.73										
barchart	peet	-1.52%	61.07	61.64	-0.94	119,104	62.86	60.73	62.01	62.86	33.20		41.24	$798.80 m			+1.48	
barrons	peet	1.52%	61.07	61.64	-0.94	117,014	62.859	60.73				13.64 million		$833.18 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	-1.516%	61.070	61.640	-0.940	117,014	62.859	60.730		62.86	33.20	12.818mil	41.264	782.775mil			1.480	
boston-com	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
bostonmerchant	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
business-insider	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
chron	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
cio-com	peet	-1.52%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670	41.54	783m				
cnn-money	peet	-1.52%	61.07	61.64	-0.94	115,592	62.86	60.73	62.01				41.5	$782.8m				
easystockalterts	peet	-1.52%	61.07	61.64	-0.94	117014	62.86	60.73	62.01	62.17	33.20		41.54				1.47	
eresearch-fidelity-com	peet	-1.52%	61.0700	61.6400	-0.9400	117,014	62.8590	60.7300	62.0100	62.1690	33.2000	12,818,000	41.90	$794.84m				
finance-abc7-com	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
finance-abc7chicago-com	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
financial-content	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
finapps-forbes-com	peet	-1.5%	$61.07	61.64	-0.94	117,014	62.86	60.73	62.01	62.16	33.20	13 mil	41.3	783 mil	0.0	0.00	1.48	
finviz	peet	-1.52%	61.07			117,014			62.01	-1.77%	83.95%	12.82m	41.83	782.92m			1.46	
fool	peet	-1.52%	$61.07	$61.64	-0.94	117,014	$62.86	$60.73	$62.01	$62.17	$33.20		42.20	$782.78m				
foxbusiness	peet		$61.07		-0.94	117,472			$62.01									
google-finance	peet	(-1.52%)	61.07	61.64	-0.94	117,014.00	62.86	60.73		62.86	33.20	12.82m	41.70	782.78m			1.46	
howthemarketworks	peet	-1.516%	61.07	61.64	-0.94	115,592	62.859	60.73	62.01									
hpcwire	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
insidestocks	peet	-1.52%	61.07	61.64	-0.94	117014	62.86	60.73					price earnings ratio: 41.26					
investopedia	peet	-1.52 %	$61.07	61.64	-0.94				62.01									
investorguide	peet	-1.52%	61.07	61.29	-0.94		62.859	60.73		52.70	33.20		42.15	782.7m			1.471	
marketintellisearch	peet	-1.52 %	$61.07	$61.29	-0.94	112.30k	$62.86	$60.73	$62.01			12.82m	42.47	0.79b	0.0 %		1.46	
marketwatch	peet	-1.52%	$61.07	open: 61.64	-0.94	3,380	$62.86	$60.73	$62.01	$62.86	$33.20		41.36	$833.18m			1.48	
minyanville	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
msn-money	peet	-1.52%	61.07	61.64	-0.94	117,014	62.86	60.73	62.01	62.17	33.20	12.82 mil	41.54	794.82 mil			1.46	
nasdaq-com	peet	1.52%	$ 61.07	$ 61.64	0.94	117,014	$ 62.859	$ 60.73	$ 62.01	$ 62.169	$ 33.20	12,818,000	41.26	$ 782,795,260			$ 1.48	
optimum	peet	-1.52%	61.07 ( 4:30 pm edt)	61.64	-0.94	117,014	62.86	60.73	62.01	62.17	33.20	12.82m	41.5	782.8m			1.47	
paidcontent	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
pc-quote	peet	-1.52%	61.07	61.64	-0.94	117,014	62.859	60.73	62.01	62.17	33.20	13,015,297	42.18367	794,844,000				
personal-wealth-biz	peet	-1.52%	61.07	61.29	-0.94	117,472	62.859	60.73	62.01	52.70	33.20		42.15			0.00	1.471	
predictwallstreet	peet	-1.52%	61.07		-0.94	115,592												
raymond-james	peet	-1.52	61.07	61.64	-0.94	117,014	62.86	60.73	61.07	62.17	33.20		39.92				1.53	
renewable-energy-world	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
screamingmedia	peet	-1.52%	$	open: 61.64	-0.94	2,922	$62.86	$60.73	$62.01	$62.86	$33.20		41.36	$833.18m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	-1.52%	last trade: 61.07		change: -0.940								p/e ratio: 42.15					
smartmoney	peet	(-1.52%)	61.07	$61.64	-0.94	117,014	$62.86	$60.73	$62.01	$62.17	$33.20			794,800	0.00%	$0.00		
stocknod	peet	-1.516%	61.07 usd	61.64	-0.9400	117,014	62.86	60.73	62.01	62.17	33.20	12,817,670						
stockpickr	peet	-1.52%	$61.07 -0.94 | -1.52%	61.64	-0.94	117.01k	62.86	60.73	62.01	62.17	33.20							
stocksmart	peet	%	$50.72	42.72		26,754	52.23	50.49										
stocktwits	peet	-1.45%	61.11		-0.90													
streetinsider-com	peet	1.52%	61.07	$61.64	-0.94	117,014	$62.86	$60.73	$62.01	$62.17	$33.20		41.54				$1.47	
thecramerreport	peet		61.07	61.29	-0.94	117014	62.859	60.73										
thestree	peet	-1.52%	$61.07	61.64	-0.94	117014	62.86	60.73	62.01	-62.17	33.2	1.281767e7		7.822624e8				
tickerspy	peet	-1.52%	$61.07	61.64	-0.94	117,014	62.86	60.73	62.01	62.17	33.20		42.2	804.9m	0.00%	$0.00		
tmx-quotemedia	peet	-1.52%	61.070	61.640	-0.940	117,472	62.859	60.730	62.010	62.169	33.200	12,817,670	42.20	782,775,107			1.47	
updown	peet	-1.52%	$61.07	$61.64	-$0.94	113,343	$62.86	$60.73	$62.01	$62.17	$33.20	12.81b	40.44	$795m			1.53	
wallstreetsurvivor	peet	-1.52%	61.07	61.64	-0.94	115,592	62.86	60.73		62.17	33.20		42.20	$795m			1.28	
yahoo-finance	peet	1.52%	61.07	61.29	0.94	117,014	62.86	60.73	62.01	62.86	33.20		41.52	782.73m			1.47	
ycharts-com	peet	-1.40%	61.11		-0.87					62.10	33.20		41.57	799.32m	0.00%		1.47	
zacks	peet	(-1.52%)	61.07		-0.94	vol.  117,014	62.86	60.73		62.86	33.20		41.9	794.84 m	0.00	0.00	1.48	
advfn	twx	-1.94	35.93	36.12	-0.71	5547344	36.39	35.74										
barchart	twx	-1.94%	35.93	36.03	-0.71	5,547,344	36.39	35.74	36.64	38.37	28.64		15.64	$39.27 b	2.54%	$0.94	+2.22	
barrons	twx	1.94%	35.93	36.12	-0.71	5.534m	36.39	35.74				1.15 billion		$39.68 billion	2.62%	$0.24		
bloomberg	twx	-1.938%	35.930	36.120	-0.710	5,547,344	36.390	35.740		38.62	29.21	1,070.821mil	14.786	38,474.590mil	2.492	0.235 regular cash	2.430	
boston-com	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
bostonmerchant	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
business-insider	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
chron	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
cio-com	twx	-1.94%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677	16.18	38b	2.6	0.94		
cnn-money	twx	-1.94%	35.93	36.12	-0.71	5,547,344	36.39	35.74	36.64				16.2	$38.5b	2.62%			
easystockalterts	twx	-1.97%	35.93	36.12	-0.71	5547344	36.39	35.74	36.64	38.34	29.15		16.18				2.22	
eresearch-fidelity-com	twx	-1.94%	35.9300	36.1200	-0.7100	5,547,344	36.3900	35.7400	36.6400	38.6200	29.2100	1,070,821,000	16.50	$39.23b	2.57%	$0.235000		
finance-abc7-com	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
finance-abc7chicago-com	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
financial-content	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
finapps-forbes-com	twx	-1.9%	$35.93	36.12	-0.71	5,547,344	36.39	35.74	36.64	38.62	29.21	1.07 bil	16.2	38 bil	2.6	0.94	2.22	
finviz	twx	-1.94%	35.93			5,547,344			36.64	-6.35%	25.48%	1.07b	16.18	38.47b		0.94	2.22	
fool	twx	-1.94%	$35.93	$36.12	-0.71	5,547,344	$36.39	$35.74	$36.64	$38.62	$29.21		16.50	$38.47b	2.70%	0.94		
foxbusiness	twx		$35.93		-0.71	6,236,699			$36.64									
google-finance	twx	(-1.94%)	35.93	36.12	-0.71	5.55m	36.39	35.74		38.62	29.21	1.07b	16.17	38.47b	2.62	0.23	2.22	
howthemarketworks	twx	-1.938%	35.93	36.12	-0.71	5,533,971	36.39	35.74	36.64									
hpcwire	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
insidestocks	twx	-1.94%	35.93	36.03	-0.71	6223326	36.39	35.74					price earnings ratio: 15.16					
investopedia	twx	-1.94 %	$35.93	36.12	-0.71				36.64									
investorguide	twx	-1.94%	35.93	36.12	-0.71		36.39	35.775		38.62	27.99		16.52	38.475b			2.218	
marketintellisearch	twx	-1.94 %	$35.93	$36.12	-0.71	5485.20k	$36.39	$35.74	$36.64			1070.82m	16.50	39.23b	2.57 %		2.22	
marketwatch	twx	-1.94%	$36.03	open: 36.12	-0.71	12,216	$36.39	$35.74	$36.64	$38.62	$29.21		15.92	$39.68b	2.62%	0.24	2.26	
minyanville	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
msn-money	twx	-1.94%	35.93	36.12	-0.71	5.55 mil	36.39	35.74	36.64	38.62	29.21	1.07 bil	16.18	39.23 bil	2.57%	0.94	2.22	
nasdaq-com	twx	1.94%	$ 35.93		0.71	5,547,344	$ 36.39	$ 35.74	$ 36.64	$ 38.62	$ 29.21	1,070,821,000	16.18	$ 38,474,598,530	2.57 %	$0.940000	$ 2.22	
optimum	twx	-1.94%	35.93 ( 4:15 pm edt)	36.12	-0.71	5,547,344	36.39	35.74	36.64	38.34	29.15	1.07b	16.2	38.5b	2.62	0.94	2.22	
paidcontent	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
pc-quote	twx	-1.94%	35.93	36.12	-0.71	5,547,344	36.39	35.74	36.64	38.62	29.21	1,091,981,158	16.5045	39,234,883,000		0.235		
personal-wealth-biz	twx	-1.94%	35.93	36.12	-0.71	6,236,699	36.39	35.74	36.64	38.62	27.99		16.52		2.45	0.896	2.218	
predictwallstreet	twx	-1.94%	35.93		-0.71	5,533,971												
raymond-james	twx	-1.94	35.93	36.12	-0.71	5,547,344	36.39	35.74	35.93	38.62	29.21		16.11				2.23	
renewable-energy-world	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
screamingmedia	twx	-1.94%	$	open: 36.12	-0.71	12,223	$36.39	$35.74	$36.64	$38.62	$29.21		15.92	$39.68b	2.62%	0.24	2.26	
scroli	twx	-1.94%	twx 35.93	36.12	-0.71	4,232,693	36.39	35.74	36.64	38.62	29.21		16.17				2.22	
simple-stock-quotes	twx	-1.94%	last trade: 35.93		change: -0.710								p/e ratio: 16.52					
smartmoney	twx	(-1.94%)	35.93	$36.12	-0.71	5,547,344	$36.39	$35.74	$36.64	$38.62	$29.21			39,234,900	2.57%	$0.24		
stocknod	twx	-1.938%	35.93 usd	36.12	-0.7100	5,547,344	36.39	35.74	36.64	38.34	29.21	1,070,820,677						
stockpickr	twx	-1.94%	$35.93 -0.71 | -1.94%	36.04	-0.71	5.55m	36.39	35.74	36.64	38.62	29.21							
stocksmart	twx	%	$35.365	32.01		619,251	36.3	35.32										
stocktwits	twx	-1.94%	35.93		-0.71													
streetinsider-com	twx	1.94%	35.93	$36.12	-0.71	5,547,344	$36.39	$35.74	$36.64	$38.34	$29.15		16.18				$2.22	
thecramerreport	twx		36.64	36.60	-0.42	6637956	36.96	36.23										
thestree	twx	-1.94%	$35.93	36.04	-0.71	5547344	36.39	35.74	36.64	-38.62	29.21	1.070820677e9		3.968461429e10				
tickerspy	twx	-1.94%	$35.93	36.12	-0.71	5,547,344	36.39	35.74	36.64	38.62	29.21		16.5	39.4b	2.57%	$0.23		
tmx-quotemedia	twx	-1.94%	35.930	36.120	-0.710	6,236,699	36.390	35.740	36.640	38.620	29.210	1,070,820,677	16.50	38,474,586,925	2.616	0.235 usd	2.22	
updown	twx	-1.94%	$35.93	$36.12	-$0.71	5,531,941	$36.39	$35.74	$36.64	$38.62	$29.21	1070.82b	16.28	$39.23b			2.25	
wallstreetsurvivor	twx	-1.94%	35.93	36.12	-0.71	5,533,971	36.39	35.74		38.62	29.21		16.50	$39b	2.60%	0.85 -	2.25	
yahoo-finance	twx	1.94%	35.93	36.12	0.71	5,547,344	36.39	35.74	36.64	38.62	29.21		16.20	38.47b	2.60%	0.94	2.22	
ycharts-com	twx	-1.94%	35.93		-0.71					38.62	29.21		16.18	39.27b	2.75%		2.22	
zacks	twx	(-1.94%)	35.93		-0.71	vol.  5,547,344	36.39	35.74		38.62	29.15		15.46	39.23 b	2.57	0.94	2.37	
advfn	im	-2.40	17.86	18.08	-0.44	1562070	18.2	17.81										
barchart	im	-2.40%	17.86	18.08	-0.44	1,562,070	18.20	17.81	18.30	21.63	14.72		9.75	$2.85 b			+1.87	
barrons	im	2.40%	17.86	18.08	-0.44	1.560m	18.20	17.81				163.86 million		$2.93 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	-2.404%	17.860	18.080	-0.440	1,562,070	18.200	17.810		21.63	14.72	160.950mil	9.500	2,874.563mil			1.880	
boston-com	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
bostonmerchant	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
business-insider	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
chron	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
cio-com	im	-2.40%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801	9.551	3b				
cnn-money	im	-2.40%today&rsquo;s change	17.86data as of 4:02pm et	18.08	-0.44	1,552,818	18.20	17.81	18.30				9.6	$2.9b				
easystockalterts	im	-2.43%	17.86	18.08	-0.44	1562070	18.20	17.81	18.30	21.63	14.72		9.55				1.87	
eresearch-fidelity-com	im	-2.40%	17.8600	18.0800	-0.4400	1,562,070	18.2000	17.8100	18.3000	21.6300	14.7200	161,028,000	9.79	$2.95b				
finance-abc7-com	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
financial-content	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
finapps-forbes-com	im	-2.4%	$17.86	18.08	-0.44	1,562,070	18.20	17.81	18.30	21.63	14.72	161 mil	9.6	3 bil	0.0	0.00	1.87	
finviz	im	-2.40%	17.86			1,562,070			18.30	-17.43%	21.33%	161.03m	9.84	2.95b			1.86	
fool	im	-2.51%	$17.84	$18.08	-0.46	1,467,051	$18.20	$17.81	$18.30	$21.63	$14.72		9.80	$2.87b				
foxbusiness	im		$17.86		-0.44	1,562,070			$18.30									
google-finance	im	(-2.40%)	17.86	18.08	-0.44	1.56m	18.20	17.81		21.63	14.72	161.03m	9.60	2.88b			1.86	
howthemarketworks	im	-2.404%	17.86	18.08	-0.44	1,560,183	18.2	17.81	18.3									
hpcwire	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
insidestocks	im	-2.40%	17.86	18.08	-0.44	1560183	18.20	17.81					price earnings ratio: 9.40					
investopedia	im	-2.40 %	$17.86	18.08	-0.44				18.30									
investorguide	im	-2.40%	17.86	18.08	-0.44		18.20	17.85		21.63	14.72		9.83	2.875b			1.861	
marketintellisearch	im	-2.4 %	$17.86	$18.08	-0.44	1483.00k	$18.20	$17.81	$18.30			161.03m	9.84	2.95b	0.0 %		1.86	
marketwatch	im	-2.40%	$17.86	open: 18.08	-0.44	9,252	$18.20	$17.81	$18.30	$21.63	$14.72		10.28	$2.93b			1.74	
minyanville	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
msn-money	im	-2.40%	17.86	18.08	-0.44	1.56 mil	18.20	17.81	18.30	21.63	14.72	161.03 mil	9.60	2.95 bil			1.86	
nasdaq-com	im	2.4%	$ 17.86		0.44	1,560,183	$ 18.20	$ 17.81	$ 18.30	$ 21.63	$ 14.72	160,950,000	9.55	$ 2,874,567,000			$ 1.87	
optimum	im	-2.40%	17.86 ( 4:15 pm edt)	18.08	-0.44	1,560,183	18.20	17.81	18.30	21.63	14.72	160.95m	9.6	2.9b			1.87	
paidcontent	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
pc-quote	im	-2.40%	17.86	18.08	-0.44	1,562,070	18.2	17.81	18.3	21.63	14.72	164,995,101	9.83871	2,946,813,000				
personal-wealth-biz	im	-2.40%	17.86	18.08	-0.44	1,562,070	18.20	17.81	18.30	21.63	14.72		9.83			0.00	1.861	
predictwallstreet	im	-2.35%	17.87		-0.43	978,629												
raymond-james	im	-2.40	17.86	18.08	-0.44	1,562,070	18.20	17.81	17.86	21.63	14.72		9.40				1.90	
renewable-energy-world	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
screamingmedia	im	-2.40%	$	open: 18.08	-0.44	9,252	$18.20	$17.81	$18.30	$21.63	$14.72		10.28	$2.93b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	-2.40%	last trade: 17.86		change: -0.440								p/e ratio: 9.83					
smartmoney	im	(-2.40%)	17.86	$18.08	-0.44	1,562,070	$18.20	$17.81	$18.30	$21.63	$14.72			2,945,400	0.00%	$0.00		
stocknod	im	-2.404%	17.86 usd	18.08	-0.4400	1,562,070	18.20	17.81	18.30	21.63	14.72	160,949,801						
stockpickr	im	-2.40%	$17.86 -0.44 | -2.40%	18.08	-0.44	1.56m	18.20	17.81	18.30	21.63	14.72							
stocksmart	im	%	$18.275	19.25		131,220	19.02	18.24										
stocktwits	im	-2.49%	17.84		-0.46													
streetinsider-com	im	2.4%	17.86	$18.08	-0.44	1,562,070	$18.20	$17.81	$18.30	$21.63	$14.72		9.55				$1.87	
thecramerreport	im		17.86	18.08	-0.44	1562070	18.20	17.81										
thestree	im	-2.4%	$17.86	18.08	-0.44	1562070	18.2	17.81	18.3	-21.63	14.72	1.60949801e8		2.980790315e9				
tickerspy	im	-2.40%	$17.86	18.08	-0.44	1,562,070	18.20	17.81	18.30	21.63	14.72		9.8	2.9b	0.00%	$0.00		
tmx-quotemedia	im	-2.40%	17.860	18.080	-0.440	1,562,070	18.200	17.810	18.300	21.630	14.720	160,949,801	9.80	2,874,563,446			1.87	
updown	im	-2.40%	$17.86	$18.08	-$0.44	1,552,718	$18.20	$17.81	$18.30	$21.63	$14.72	160.95b	9.59	$2.94b			1.91	
wallstreetsurvivor	im	-2.40%	17.86	18.08	-0.44	1,560,183	18.20	17.81		21.63	14.72		9.80	$3b			1.94	
yahoo-finance	im	2.40%	17.86	18.08	0.44	1,562,070	18.20	17.81	18.30	21.63	14.72		9.60	2.87b			1.86	
ycharts-com	im	-2.49%	17.84		-0.46					21.63	14.72		9.59	2.84b	0.00%		1.86	
zacks	im	(-2.40%)	17.86		-0.44	vol.  1,562,070	18.20	17.81		21.63	14.72		9.63	2.95 b	0.00	0.00	1.9	
advfn	in	-1.52	11.01	11.03	-0.17	316245	11.1	10.94										
barchart	in	-1.52%	11.01	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51		0.00	$663.24 m			-0.12	
barrons	in	1.52%	11.01	11.03	-0.17	310,108	11.10	10.94				61.36 million		$665.78 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-1.521%	11.010	11.030	-0.170	316,245	11.100	10.940		13.08	9.51	59.392mil		653.909mil			-0.010	
boston-com	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
bostonmerchant	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
business-insider	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
chron	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
cio-com	in	-1.52%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243		654m				
cnn-money	in	-1.52%today&rsquo;s change	11.01data as of 4:03pm et	11.03	-0.17	309,934	11.10	10.94	11.18				nm	$653.9m				
easystockalterts	in	-1.54%	11.01	11.03	-0.17	316245	11.10	10.94	11.18	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-1.52%	11.0100	11.0300	-0.1700	316,245	11.1000	10.9400	11.1800	13.0800	9.5100	59,392,000	nm	$664.00m				
finance-abc7-com	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
financial-content	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
finapps-forbes-com	in	-1.5%	$11.01	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51	59 mil		654 mil	0.0	0.00	-0.12	
finviz	in	-1.52%	11.01			316,245			11.18	-15.83%	15.77%	59.39m		663.98m			-0.13	
fool	in	-1.52%	$11.01	$11.03	-0.17	309,934	$11.10	$10.94	$11.18	$13.08	$9.51		0.00	$653.91m				
foxbusiness	in		$11.01		-0.17	316,245			$11.18									
google-finance	in	(-1.52%)	11.01	11.03	-0.17	316,245.00	11.10	10.94		13.08	9.51	59.39m		653.91m			-0.13	
howthemarketworks	in	-1.521%	11.01	11.03	-0.17	310,108	11.1	10.94	11.18									
hpcwire	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
insidestocks	in	-1.52%	11.01	11.03	-0.17	310108	11.10	10.94										
investopedia	in	-1.52 %	$11.01	11.03	-0.17				11.18									
investorguide	in	-1.70%	10.99	11.03	-0.19		11.07	10.97		13.08	9.51			652.7m			-0.129	
marketintellisearch	in	-1.52 %	$11.01	$11.03	-0.17	293.90k	$11.10	$10.94	$11.18			59.39m	0.00	0.66b	0.0 %		-0.13	
marketwatch	in	-1.52%	$11.01	open: 11.03	-0.17	6,311	$11.10	$10.94	$11.18	$13.08	$9.89		15.84	$665.78m			0.70	
minyanville	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
msn-money	in	-1.52%	11.01	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51	59.39 mil	-84.69	664.01 mil			-0.13	
nasdaq-com	in	1.52%	$ 11.01		0.17	316,245	$ 11.10	$ 10.94	$ 11.18	$ 13.08	$ 9.51	59,392,000		$ 653,905,920			$ -0.12	
optimum	in	-1.52%	11.01 ( 4:15 pm edt)	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51	59.39m		653.9m			-0.13	
paidcontent	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
pc-quote	in	-1.52%	11.01	11.03	-0.17	316,245	11.1	10.94	11.18	13.08	9.51	60,309,046	-86.0	664,003,000				
personal-wealth-biz	in	-1.52%	11.01	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51					0.00	-0.129	
predictwallstreet	in	-1.52%	11.01		-0.17	316,245												
raymond-james	in	-1.52	11.01	11.03	-0.17	316,245	11.10	10.94	11.01	13.08	9.51						-0.12	
renewable-energy-world	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
screamingmedia	in	-1.52%	$	open: 11.03	-0.17	6,311	$11.10	$10.94	$11.18	$13.08	$9.89		15.84	$665.78m			0.70	
scroli	in	%	in			0												
simple-stock-quotes	in	-1.52%	last trade: 11.01		change: -0.170													
smartmoney	in	(-1.52%)	11.01	$11.03	-0.17	316,245	$11.10	$10.94	$11.18	$13.08	$9.51			664,000	0.00%	$0.00		
stocknod	in	-1.521%	11.01 usd	11.03	-0.1700	316,245	11.10	10.94	11.18	13.08	9.510	59,392,243						
stockpickr	in	-1.52%	$11.01 -0.17 | -1.52%	11.03	-0.17	316.25k	11.10	10.94	11.18	13.08	9.51							
stocksmart	in	%	$11.71	12.78		14,130	12.05	11.7										
stocktwits	in	-1.61%	11.00		-0.18													
streetinsider-com	in	1.52%	11.01	$11.03	-0.17	316,245	$11.10	$10.94	$11.18	$13.08	$9.51						$-0.13	
thecramerreport	in		11.01	11.03	-0.17	316245	11.10	10.94										
thestree	in	-1.52%	$11.01	11.03	-0.17	316245	11.1	10.94	11.18	-13.08	9.51	5.9392243e7		6.65787044e8				
tickerspy	in	-1.52%	$11.01	11.03	-0.17	316,245	11.10	10.94	11.18	13.08	9.51		-86.0	668.7m	0.00%	$0.00		
tmx-quotemedia	in	-1.52%	11.010	11.030	-0.170	316,245	11.100	10.940	11.180	13.080	9.510	59,392,243		653,908,595			-0.13	
updown	in	-1.52%	$11.01	$11.03	-$0.17	309,934	$11.10	$10.94	$11.18	$13.08	$9.51	59.39b		$664m			-0.13	
wallstreetsurvivor	in	-1.52%	11.01	11.03	-0.17	310,108	11.10	10.94		13.08	9.89			$664m			-0.09	
yahoo-finance	in	1.52%	11.01	11.03	0.17	316,245	11.10	10.94	11.18	13.08	9.51			653.91m			-0.13	
ycharts-com	in	-1.61%	11.00		-0.18					13.08	9.51			662.64m	0.00%		-0.13	
zacks	in	(-1.52%)	11.01		-0.17	vol.  316,245	11.10	10.94		13.08	9.51			664.00 m	0.00	0.00	0	
advfn	io	-5.26	9.72	9.99	-0.54	1415545	9.9994	9.68										
barchart	io	-5.26%	9.72	9.99	-0.54	1,415,545	10.00	9.68	10.26	13.92	3.33		44.74	$1.49 b			+0.22	
barrons	io	5.26%	9.72	9.99	-0.54	1.400m	9.999	9.68				144.28 million		$1.60 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	-5.263%	9.720	9.990	-0.540	1,415,545	9.999	9.680		13.92	3.33	155.103mil	60.750	1,507.601mil			0.160	
boston-com	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
bostonmerchant	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
business-insider	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
chron	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
cio-com	io	-5.26%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010	40.50	2b				
cnn-money	io	-5.26%	9.72	9.99	-0.54	1,415,545	10.00	9.68	10.26				40.5	$1.5b				
easystockalterts	io	-5.41%	9.72	9.99	-0.54	1415545	10.00	9.68	10.26	13.92	3.33		40.50				0.24	
eresearch-fidelity-com	io	-5.26%	9.7200	9.9900	-0.5400	1,415,545	9.9994	9.6800	10.2600	13.9200	3.3300	155,103,000	46.64	$1.59b				
finance-abc7-com	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
finance-abc7chicago-com	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
financial-content	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
finapps-forbes-com	io	-5.3%	$9.72	9.99	-0.54	1,415,545	10.00	9.68	10.26	13.92	3.33	155 mil		2 bil	0.0	0.00		
finviz	io	-5.26%	9.72			1,415,545			10.26	-30.17%	191.89%	155.10m	46.29	1.51b			0.21	
fool	io	-5.26%	$9.72	$9.99	-0.54	1,415,545	$10.00	$9.68	$10.26	$13.92	$3.33		42.10	$1.51b				
foxbusiness	io		$9.72		-0.54	1,420,235			$10.26									
google-finance	io	(-5.26%)	9.72	9.99	-0.54	1.42m	10.00	9.68		13.92	3.33	155.10m	46.02	1.51b			0.21	
howthemarketworks	io	-5.263%	9.72	9.99	-0.54	1,400,324	9.9994	9.68	10.26									
hpcwire	io	-5.263%	9.720 usd	9.990	-0.5400	1,420,235	9.999	9.680	10.26	13.92	3.330	155,103,010						
insidestocks	io	-5.26%	9.72	9.99	-0.54	1420200	10.00	9.68					price earnings ratio: 37.38					
investopedia	io	-5.26 %	$9.72	9.99	-0.54				10.26									
investorguide	io	-5.26%	9.72	9.99	-0.54		9.99	9.75		13.92	3.26		47.06	1.508b			0.218	
marketintellisearch	io	-5.26 %	$9.72	$9.99	-0.54	1328.40k	$10.00	$9.68	$10.26			155.10m	48.86	1.59b	0.0 %		0.21	
marketwatch	io	-5.26%	$9.72	open: 9.99	-0.54	35,201	$10.00	$9.68	$10.26	$13.92	$3.33			$1.60b				
minyanville	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
msn-money	io	-5.26%	9.72	9.99	-0.54	1.42 mil	10.00	9.68	10.26	13.92	3.33	155.10 mil	29.45	1.59 bil			0.21	
nasdaq-com	io	5.26%	$ 9.72		0.54	1,415,545	$ 9.9994	$ 9.68	$ 10.26	$ 13.92	$ 3.33	153,029,000	44.18	$ 1,487,441,880			$ 0.22	
optimum	io	-5.26%	9.72 ( 4:15 pm edt)	9.99	-0.54	1,415,545	10.00	9.68	10.26	13.92	3.33	155.10m	40.5	1.5b			0.24	
paidcontent	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
pc-quote	io	-5.26%	9.72	9.99	-0.54	1,415,545	9.9994	9.68	10.26	13.92	3.33	164,504,115	31.09091	1,598,980,000				
personal-wealth-biz	io	-5.26%	9.72	9.99	-0.54	1,420,235	9.9994	9.68	10.26	13.92	3.26		47.06			0.00	0.218	
predictwallstreet	io	-5.26%	9.72		-0.54	1,415,545												
raymond-james	io	-5.26	9.72	9.99	-0.54	1,415,545	10.00	9.68	9.72	13.92	3.33		44.18				0.22	
renewable-energy-world	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
screamingmedia	io	-5.26%	$	open: 9.99	-0.54	30,511	$10.00	$9.68	$10.26	$13.92	$3.33			$1.60b				
scroli	io	%	io			0												
simple-stock-quotes	io	-5.26%	last trade: 9.72		change: -0.540								p/e ratio: 47.06					
smartmoney	io	(-5.26%)	9.72	$9.99	-0.54	1,415,545	$10.00	$9.68	$10.26	$13.92	$3.33			1,591,400	0.00%	$0.00		
stocknod	io	-5.263%	9.720 usd	9.990	-0.5400	1,415,545	9.999	9.680	10.26	13.92	3.330	155,103,010						
stockpickr	io	-5.26%	$9.72 -0.54 | -5.26%	9.98	-0.54	1.42m	10.00	9.68	10.26	13.92	3.33							
stocksmart	io	%	$9.505	8.47		214,471	10.07	9.34										
stocktwits	io	-5.26%	9.72		-0.54													
streetinsider-com	io	5.26%	9.72	$9.99	-0.54	1,415,545	$10.00	$9.68	$10.26	$13.92	$3.33		40.50				$0.24	
thecramerreport	io		10.26	9.54	-0.03	1489641	10.27	9.49										
thestree	io	-5.26%	$9.72	9.98	-0.54	1415545	10.0	9.68	10.26	-13.92	3.33	1.5510301e8		1.596009973e9				
tickerspy	io	-5.26%	$9.72	9.99	-0.54	1,415,545	10.00	9.68	10.26	13.92	3.33		31.1	1.5b	0.00%	$0.00		
tmx-quotemedia	io	-5.26%	9.720	9.990	-0.540	1,420,235	9.999	9.680	10.260	13.920	3.330	155,103,010	42.80	1,507,601,257			0.24	
updown	io	-5.26%	$9.72	$9.99	-$0.54	1,393,034	$10.00	$9.68	$10.26	$13.92	$3.33	155.10b	47.27	$1.59b			0.22	
wallstreetsurvivor	io	-5.26%	9.72	9.99	-0.54	1,400,324	10.00	9.68		13.92	3.33		42.80	$2b			-0.27	
yahoo-finance	io	5.26%	9.72	9.99	0.54	1,415,545	10.00	9.68	10.26	13.92	3.33		44.59	1.51b			0.22	
ycharts-com	io	-5.26%	9.72		-0.54					13.92	3.33		29.45	1.49b	0.00%		0.33	
zacks	io	(-5.26%)	9.72		-0.54	vol.  1,415,545		9.68		13.92	3.33		44.61	1.60 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	-0.73%	10.85	10.95	-0.08	1,334,284	10.97	10.83	10.93	11.06	7.01		7.96	$710.68 m	14.68%	$1.60	+1.65	
barrons	two	0.73%	10.85	10.95	-0.08	1.327m	10.97	10.83				22.38 million		$973.12 million	14.75%	$0.4		
bloomberg	two	-0.732%	10.850	10.950	-0.080	1,334,284	10.970	10.830		11.51	8.20	92.277mil	6.576	1,001.206mil	14.654	0.400 regular cash	1.650	
boston-com	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
bostonmerchant	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
business-insider	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
chron	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
cio-com	two	-0.73%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344	6.308	751m	14.6	1.6		
cnn-money	two	-0.73%	10.85	10.95	-0.08	1,334,284	10.97	10.83	10.93				6.3	$751.4m	14.75%			
easystockalterts	two	-0.73%	10.85	10.95	-0.08	1334284	10.97	10.83	10.93	11.51	8.20		6.31				1.72	
eresearch-fidelity-com	two	-0.73%	10.8500	10.9500	-0.0800	1,334,284	10.9700	10.8300	10.9300	11.5100	8.2000	89,277,000	6.62	$975.80m	14.55%	$0.400000		
finance-abc7-com	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
finance-abc7chicago-com	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
financial-content	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
finapps-forbes-com	two	-0.7%	$10.85	10.95	-0.08	1,334,284	10.97	10.83	10.93	11.51	8.20	89 mil	6.6	969 mil	14.7	1.60	1.65	
finviz	two	-0.73%	10.85			1,334,284			10.93	-1.90%	54.75%	26.07m	6.58	282.86m		1.60	1.65	
fool	two	-0.73%	$10.85	$10.95	-0.08	1,326,515	$10.97	$10.83	$10.93	$11.51	$8.20		6.40	$751.44m	11.30%	1.60		
foxbusiness	two		$10.85		-0.08	1,337,471			$10.93									
google-finance	two	(-0.73%)	10.85	10.95	-0.08	1.33m	10.97	10.83		11.51	8.20	69.26m	6.58	751.44m	14.75	0.40	1.65	
howthemarketworks	two	-0.732%	10.85	10.95	-0.08	1,326,815	10.97	10.83	10.93									
hpcwire	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
insidestocks	two	-0.73%	10.85	10.95	-0.08	1326915	10.97	10.83										
investopedia	two	-0.73 %	$10.85	10.95	-0.08				10.93									
investorguide	two																	
marketintellisearch	two	-0.73 %	$10.85	$10.95	-0.08	1296.40k	$10.97	$10.83	$10.93			26.07m	6.62	0.28b	14.64 %		1.65	
marketwatch	two	-0.73%	$10.85	open: 10.95	-0.08	11,456	$10.97	$10.83	$10.93	$11.51	$8.20		9.37	$973.12m	14.75%	0.40	1.16	
minyanville	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
msn-money	two	-0.73%	10.85	10.95	-0.08	1.33 mil	10.97	10.83	10.93	11.51	8.20	89.28 mil	6.42	975.8 mil	14.64%	1.60	1.65	
nasdaq-com	two	0.73%	$ 10.85		0.08	1,334,284	$ 10.97	$ 10.83	$ 10.93	$ 11.51	$ 8.20	69,257,000	6.58	$ 751,438,450	14.64 %	$1.600000	$ 1.65	
optimum	two	-0.73%	10.85 ( 4:15 pm edt)	10.95	-0.08	1,334,284	10.97	10.83	10.93	11.51	8.20	69.26m	6.3	751.4m	14.75	1.60	1.72	
paidcontent	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
pc-quote	two	-0.73%	10.85	10.95	-0.08	1,334,284	10.97	10.83	10.93	11.51	8.20	89,935,263	6.46746	975,798,000		0.4		
personal-wealth-biz	two	-0.73%	10.85	10.95	-0.08	1,337,471	10.97	10.83	10.93	11.51	8.13		6.31		13.91	1.52	1.733	
predictwallstreet	two	-0.73%	10.85		-0.08	1,334,284												
raymond-james	two	-0.73	10.85	10.95	-0.08	1,334,284	10.97	10.83	10.85	11.51	8.20		6.58				1.65	
renewable-energy-world	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
screamingmedia	two	-0.73%	$	open: 10.95	-0.08	8,269	$10.97	$10.83	$10.93	$11.51	$8.20		9.37	$973.12m	14.75%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	-0.73%	last trade: 10.85		change: -0.080								p/e ratio: 6.31					
smartmoney	two	(-0.73%)	10.85	$10.95	-0.08	1,334,284	$10.97	$10.83	$10.93	$11.51	$8.20			757,000	14.64%	$0.40		
stocknod	two	-0.7319%	10.85 usd	10.95	-0.0800	1,334,284	10.97	10.83	10.93	11.51	8.200	69,257,344						
stockpickr	two	-0.73%	$10.85 -0.08 | -0.73%	10.94	-0.08	1.33m	10.97	10.83	10.93	11.51	8.20							
stocksmart	two	%	$10.605	9.9		81,086	10.79	10.59										
stocktwits	two	-0.78%	10.85		-0.09													
streetinsider-com	two	0.73%	10.85	$10.95	-0.08	1,334,284	$10.97	$10.83	$10.93	$11.51	$8.20		6.31				$1.72	
thecramerreport	two		10.85	10.95	-0.08	1334284	10.97	10.83										
thestree	two	-0.73%	$10.85	10.94	-0.08	1334284	10.97	10.83	10.93	-11.51	8.2	6.9257344e7		7.5490505e8				
tickerspy	two	-0.73%	$10.85	10.95	-0.08	1,334,284	10.97	10.83	10.93	11.51	8.20		6.5	756.9m	14.64%	$0.40		
tmx-quotemedia	two	-0.73%	10.850	10.950	-0.080	1,337,471	10.970	10.830	10.930	11.510	8.200	69,257,344	6.40	751,442,182	14.639	0.400 usd	1.72	
updown	two	-0.73%	$10.85	$10.95	-$0.08	1,326,515	$10.97	$10.83	$10.93	$11.51	$8.20	69.25b	6.30	$757m			1.74	
wallstreetsurvivor	two	-0.73%	10.85	10.95	-0.08	1,326,815	10.97	10.83		11.51	8.28		6.40	$757m	14.60%	1.48 -	1.60	
yahoo-finance	two	0.73%	10.85	10.95	0.08	1,334,284	10.97	10.83	10.93	11.51	8.20		6.26	494.89m	14.60%	1.60	1.73	
ycharts-com	two	-0.64%	10.86		-0.07					11.51	0.00		6.96	283.23m	15.10%		1.56	
zacks	two	(-0.73%)	10.85		-0.08	vol.  1,334,284	10.97	10.83		11.51	8.20		7.98	975.80 m	14.64	1.60	1.37	
advfn	ima																	
barrons	ima	3.11%	36.73	37.47	-1.18	452,634	37.55	36.51				84.44 million		$3.29 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
bostonmerchant	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
business-insider	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
chron	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
cio-com	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334		16m				
cnn-money	ima	-3.11%	36.73	37.47	-1.18	452,774	37.55	36.51	37.91				nm	$3.1b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
financial-content	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(0.00%)	0.270		0.000	0.00				0.40	0.20	40.08m		10.82m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	-3.66 %	$9.73	$9.97	-0.37	4137.90k	$10.00	$9.66	$10.10						%			
marketwatch	ima	-3.11%	$36.73	open: 37.47	-1.18	640	$37.55	$36.51	$37.91	$41.18	$26.10			$3.29b				
minyanville	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
pc-quote	ima	0.00%				0						0		0				
personal-wealth-biz	ima					0												
raymond-james	ima																	
renewable-energy-world	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
screamingmedia	ima	-3.11%	$	open: 37.47	-1.18	640	$37.55	$36.51	$37.91	$41.18	$26.10			$3.29b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	0.00%	0.2700 cad		+0.00	0	0.2700	0.2700	0.2700	0.4000	0.2000	60,578,334						
stockpickr	ima	0.49%	$30.93 0.15 | 0.49%	30.82	0.15	711.41k	31.50	30.70	30.78	44.87	25.36							
stocktwits	ima	-4.10%	26.64		-1.14													
streetinsider-com	ima	-0%	26.68	$26.68		829,533	$27.70	$26.56	$26.68	$44.87	$25.36						$0.00	
thecramerreport	ima		0.00															
thestree	ima	0.49%	$30.93	30.82	0.15	711412	31.5	30.7	30.78	-44.87	25.36	8.4063257e7		2.243077538e9				
tickerspy	ima	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	ima																	
wallstreetsurvivor	ima	-			-		- -											
ycharts-com	ima																	
zacks	ima		0.27			vol.  0				0.40	0.20							
advfn	ccne	-1.63	13.9	14.02	-0.23	13146	14.03	13.8										
barchart	ccne	-1.63%	13.90	14.02	-0.23	15,578	14.03	13.80	14.13	15.45	10.24		13.06	$170.55 m	4.63%	$0.66	+1.09	
barrons	ccne	1.63%	13.90	14.02	-0.23	12,133	14.03	13.80				10.61 million		$175.00 million	4.75%	$0.16		
bloomberg	ccne	-1.628%	13.900	14.020	-0.230	13,146	14.030	13.800		15.83	10.75	12.289mil	12.193	170.813mil	4.748	0.165 regular cash	1.140	
boston-com	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
bostonmerchant	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
business-insider	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
chron	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
cio-com	ccne	-1.63%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681	12.75	171m	4.7	0.66		
cnn-money	ccne	-1.63%	13.90	14.02	-0.23	13,146	14.03	13.80	14.13				12.8	$170.8m	4.75%			
easystockalterts	ccne	-1.64%	13.90	14.02	-0.23	13146	14.03	13.80	14.13	15.83	10.75		12.75				1.09	
eresearch-fidelity-com	ccne	-1.63%	13.9000	14.0200	-0.2300	13,146	14.0300	13.8000	14.1300	15.8300	10.7500	12,289,000	12.96	$173.64m	4.67%	$0.165000		
finance-abc7-com	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
financial-content	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	-1.6%	$13.90	14.02	-0.23	13,146	14.03	13.80	14.13	15.83	10.75	12 mil	12.8	171 mil	4.7	0.66	1.09	
finviz	ccne	-1.63%	13.90			13,146			14.13	-10.02%	35.84%	12.29m	12.85	173.66m		0.66	1.10	
fool	ccne	-1.63%	$13.90	$14.02	-0.23	12,133	$14.03	$13.80	$14.13	$15.83	$10.75		13.00	$170.81m	4.40%	0.66		
foxbusiness	ccne		$13.90		-0.23	13,146			$14.13									
google-finance	ccne	(-1.63%)	13.90	14.02	-0.23	13,146.00	14.03	13.80		15.83	10.75	12.29m	12.67	170.81m	4.75	0.17	1.10	
howthemarketworks	ccne	-1.628%	13.9	14.02	-0.23	12,133	14.03	13.8	14.13									
hpcwire	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
insidestocks	ccne	-1.63%	13.90	14.02	-0.23	13146	14.03	13.80										
investopedia	ccne	-1.63 %	$13.90	14.02	-0.23				14.13									
investorguide	ccne	-1.63%	13.90	14.02	-0.23		14.03	13.80		15.83	10.53		13.12	170.8m			1.077	
marketintellisearch	ccne	-1.63 %	$13.90	$14.02	-0.23	11.90k	$14.03	$13.80	$14.13			12.29m	12.85	0.17b	4.67 %		1.10	
marketwatch	ccne	-1.63%	$13.90	open: 14.02	-0.23	1,013	$14.03	$13.80	$14.13	$15.83	$10.75		13.69	$175.00m	4.75%	0.17	1.02	
minyanville	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
msn-money	ccne	-1.63%	13.90	14.02	-0.23	13,146	14.03	13.80	14.13	15.83	10.75	12.29 mil	12.87	173.64 mil	4.67%	0.66	1.10	
nasdaq-com	ccne	1.63%	$ 13.90	$ 14.02	0.23	13,146	$ 14.03	$ 13.80	$ 14.13	$ 15.83	$ 10.75	12,289,000	12.75	$ 170,817,100	4.67 %	$0.660000	$ 1.09	
optimum	ccne	-1.63%	13.90 ( 4:00 pm edt)	14.02	-0.23	12,133	14.03	13.80	14.13	15.83	10.75	12.29m	12.8	170.8m	4.75	0.66	1.09	
paidcontent	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
pc-quote	ccne	-1.63%	13.9	14.02	-0.23	13,146	14.03	13.8	14.13	15.83	10.75	12,492,345	13.08333	173,644,000		0.165		
personal-wealth-biz	ccne	-1.63%	13.90	14.02	-0.23	13,146	14.03	13.80	14.13	15.83	10.53		13.12		4.67	0.66	1.077	
predictwallstreet	ccne	-1.63%	13.90		-0.23	13,146												
raymond-james	ccne	-1.63	13.90	14.02	-0.23	13,146	14.03	13.80	13.90	15.83	10.75		12.75				1.09	
renewable-energy-world	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
screamingmedia	ccne	-1.63%	$	open: 14.02	-0.23	1,013	$14.03	$13.80	$14.13	$15.83	$10.75		13.69	$175.00m	4.75%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-1.63%	last trade: 13.90		change: -0.230								p/e ratio: 13.12					
smartmoney	ccne	(-1.63%)	13.90	$14.02	-0.23	13,146	$14.03	$13.80	$14.13	$15.83	$10.75			173,600	4.67%	$0.17		
stocknod	ccne	-1.628%	13.90 usd	14.02	-0.2300	13,146	14.03	13.80	14.13	15.83	10.75	12,288,681						
stockpickr	ccne	-1.63%	$13.90 -0.23 | -1.63%	14.02	-0.23	13.15k	14.03	13.80	14.13	15.83	10.75							
stocksmart	ccne	%	$13.06	14.96		1,655	13.75	13.06										
stocktwits	ccne	-1.91%	13.86		-0.27													
streetinsider-com	ccne	1.63%	13.90	$14.02	-0.23	13,146	$14.03	$13.80	$14.13	$15.83	$10.75		12.75				$1.09	
thecramerreport	ccne		13.90	14.02	-0.23	13146	14.03	13.80										
thestree	ccne	-1.63%	$13.9	14.02	-0.23	13146	14.03	13.8	14.13	-15.83	10.75	1.2288681e7		1.74990817e8				
tickerspy	ccne	-1.63%	$13.90	14.02	-0.23	12,133	14.03	13.80	14.13	15.83	10.75		13.1	173.4m	4.67%	$0.17		
tmx-quotemedia	ccne	-1.63%	13.900	14.020	-0.230	13,146	14.030	13.800	14.130	15.830	10.750	12,288,681	13.00	170,812,666	4.671	0.165 usd	1.09	
updown	ccne	-1.63%	$13.90	$14.02	-$0.23	12,133	$14.03	$13.80	$14.13	$15.83	$10.75	12.28b	13.03	$174m			1.08	
wallstreetsurvivor	ccne	-1.63%	13.90	14.02	-0.23	12,133	14.03	13.80		15.83	11.64		13.00	$174m	4.70%	0.66 -	1.06	
yahoo-finance	ccne	1.63%	13.90	14.02	0.23	13,146	14.03	13.80	14.13	15.83	10.75		12.91	170.80m	4.70%	0.66	1.08	
ycharts-com	ccne	-2.26%	13.86		-0.32					15.83	10.75		12.83	170.06m	5.22%		1.08	
zacks	ccne	(-1.63%)	13.90		-0.23	vol.  13,146	14.03	13.80		15.83	10.75		12.96	173.64 m	4.67	0.66	1.09	
advfn	hurn	-2.77	29.79	29.71	-0.85	171168	30.11	29.2301										
barchart	hurn	-2.77%	29.79	29.24	-0.85	171,168	30.11	29.23	30.64	31.63	18.31		17.55	$663.42 m			+0.49	
barrons	hurn	2.77%	29.79	29.71	-0.85	171,168	30.11	29.23				20.77 million		$693.50 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	-2.774%	29.790	29.710	-0.850	171,168	30.110	29.230		31.63	18.31	22.199mil	18.389	661.304mil			1.620	
boston-com	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
bostonmerchant	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
business-insider	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
chron	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
cio-com	hurn	-2.77%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866	45.83	661m				
cnn-money	hurn	-2.77%	29.79	29.71	-0.85	160,884	30.11	29.23	30.64				45.8	$661.3m				
easystockalterts	hurn	-2.86%	29.79	29.71	-0.85	171168	30.11	29.23	30.64	31.63	18.31		45.83				0.65	
eresearch-fidelity-com	hurn	-2.77%	29.7900	29.7100	-0.8500	171,168	30.1100	29.2301	30.6400	31.6300	18.3100	22,199,000	46.42	$680.18m				
finance-abc7-com	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
finance-abc7chicago-com	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
financial-content	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
finapps-forbes-com	hurn	-2.8%	$29.79	29.71	-0.85	171,168	30.11	29.23	30.64	31.63	18.31	22 mil	60.8	661 mil	0.0	0.00	0.49	
finviz	hurn	-2.77%	29.79			171,168			30.64	-5.82%	62.70%	22.20m	47.14	680.21m			0.65	
fool	hurn	-2.77%	$29.79	$29.71	-0.85	171,168	$30.11	$29.23	$30.64	$31.63	$18.31		63.80	$661.30m				
foxbusiness	hurn		$29.79		-0.85	171,368			$30.64									
google-finance	hurn	(-2.77%)	29.79	29.71	-0.85	171,168.00	30.11	29.23		31.63	18.31	22.20m	45.62	661.30m			0.65	
howthemarketworks	hurn	-2.774%	29.79	29.71	-0.85	169,084	30.11	29.2301	30.64									
hpcwire	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
insidestocks	hurn	-2.77%	29.79	29.24	-0.85	171168	30.11	29.23					price earnings ratio: 22.74					
investopedia	hurn	-2.77 %	$29.79	29.71	-0.85				30.64									
investorguide	hurn	-2.77%	29.79	29.62	-0.85		30.11	29.2301		30.15	17.30		62.79	623.3m			0.488	
marketintellisearch	hurn	-2.77 %	$29.79	$29.62	-0.85	159.60k	$30.11	$29.23	$30.64			22.20m	47.14	0.68b	0.0 %		0.65	
marketwatch	hurn	-2.77%	$30.64	open: 29.71	-0.85	10,484	$30.11	$29.23	$30.64	$31.63	$18.31		37.69	$693.50m			0.79	
minyanville	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
msn-money	hurn	-2.77%	29.79	29.71	-0.85	171,168	30.11	29.23	30.64	31.63	18.31	22.20 mil	45.14	680.17 mil			0.48	
nasdaq-com	hurn	2.77%	$ 29.79	$ 29.71	0.85	171,168	$ 30.11	$ 29.2301	$ 30.64	$ 31.63	$ 18.31	22,199,000	60.8	$ 661,308,210			$ 0.49	
optimum	hurn	-2.77%	29.79 ( 4:00 pm edt)	29.71	-0.85	170,968	30.11	29.23	30.64	31.63	18.31	22.20m	45.8	661.3m			0.65	
paidcontent	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
pc-quote	hurn	-2.77%	29.79	29.71	-0.85	171,168	30.11	29.2301	30.64	31.63	18.31	22,832,407	46.42424	680,177,000				
personal-wealth-biz	hurn	-2.77%	29.79	29.62	-0.85	171,368	30.11	29.2301	30.64	30.15	17.30		62.79			0.00	0.488	
predictwallstreet	hurn	-2.77%	29.79		-0.85	171,168												
raymond-james	hurn	-2.77	29.79	29.71	-0.85	171,168	30.11	29.23	29.79	31.63	18.31		44.46				0.67	
renewable-energy-world	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
screamingmedia	hurn	-2.77%	$	open: 29.71	-0.85	10,284	$30.11	$29.23	$30.64	$31.63	$18.31		37.69	$693.50m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	-2.77%	last trade: 29.79		change: -0.850								p/e ratio: 62.79					
smartmoney	hurn	(-2.77%)	29.79	$29.71	-0.85	171,168	$30.11	$29.23	$30.64	$31.63	$18.31			680,200	0.00%	$0.00		
stocknod	hurn	-2.774%	29.79 usd	29.71	-0.8500	171,168	30.11	29.23	30.64	31.63	18.31	22,198,866						
stockpickr	hurn	-2.77%	$29.79 -0.85 | -2.77%	29.71	-0.85	171.17k	30.11	29.23	30.64	31.63	18.31							
stocksmart	hurn	%	$29.75	26.46		15,482	29.89	29.52										
stocktwits	hurn	-2.77%	29.79		-0.85													
streetinsider-com	hurn	2.77%	29.79	$29.71	-0.85	171,168	$30.11	$29.23	$30.64	$31.63	$18.31		45.83				$0.65	
thecramerreport	hurn		29.79	29.62	-0.85	171168	30.11	29.2301										
thestree	hurn	-2.77%	$29.79	29.71	-0.85	171168	30.11	29.23	30.64	-31.63	18.31	2.2198866e7		6.93492574e8				
tickerspy	hurn	-2.77%	$29.79	29.71	-0.85	171,168	30.11	29.23	30.64	31.63	18.31		46.4	680.3m	0.00%	$0.00		
tmx-quotemedia	hurn	-2.77%	29.790	29.710	-0.850	171,368	30.110	29.230	30.640	31.630	18.310	22,198,866	63.80	661,304,218			0.48	
updown	hurn	-2.77%	$29.79	$29.71	-$0.85	160,884	$30.11	$29.23	$30.64	$31.63	$18.31	22.19b	63.01	$680m			0.49	
wallstreetsurvivor	hurn	-2.77%	29.79	29.71	-0.85	169,084	30.11	29.23		31.63	18.31		63.80	$680m			0.41	
yahoo-finance	hurn	2.77%	29.79	29.62	0.85	171,168	30.11	29.23	30.64	31.63	18.31		61.05	623.33m			0.49	
ycharts-com	hurn	-2.77%	29.79		-0.85					31.63	18.31		62.06	663.42m	0.00%		0.48	
zacks	hurn	(-2.77%)	29.79		-0.85	vol.  171,168	30.11	29.23		31.63	18.31		17.21	680.18 m	0.00	0.00	1.78	
advfn	amsg	-1.82	26.5	26.82	-0.49	102314	27.15	26.49										
barchart	amsg	-1.82%	26.50	27.11	-0.49	103,402	27.15	26.49	26.99	28.00	16.35		16.52	$829.72 m			+1.59	
barrons	amsg	1.82%	26.50	26.82	-0.49	102,314	27.15	26.49				30.69 million		$862.49 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	-1.815%	26.500	26.820	-0.490	102,314	27.150	26.490		28.00	16.35	31.261mil	15.588	828.409mil			1.700	
boston-com	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
bostonmerchant	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
business-insider	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
chron	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
cio-com	amsg	-1.82%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726	16.06	828m				
cnn-money	amsg	-1.82%	26.50	26.82	-0.49	102,314	27.15	26.49	26.99				16.1	$828.4m				
easystockalterts	amsg	-1.83%	26.50	26.82	-0.49	102314	27.15	26.49	26.99	28.00	16.35		16.06				1.65	
eresearch-fidelity-com	amsg	-1.82%	26.5000	26.8200	-0.4900	102,314	27.1500	26.4900	26.9900	28.0000	16.3500	31,261,000	16.36	$843.73m				
finance-abc7-com	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
financial-content	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	-1.8%	$26.50	26.82	-0.49	102,314	27.15	26.49	26.99	28.00	16.35	31 mil	16.7	828 mil	0.0	0.00	1.59	
finviz	amsg	-1.82%	26.50			102,314			26.99	-5.36%	62.08%	31.26m	16.06	828.39m			1.65	
fool	amsg	-1.82%	$26.50	$26.82	-0.49	102,314	$27.15	$26.49	$26.99	$28.00	$16.35		17.00	$828.41m				
foxbusiness	amsg		$26.50		-0.49	103,430			$26.99									
google-finance	amsg	(-1.82%)	26.50	26.82	-0.49	102,314.00	27.15	26.49		28.00	16.35	31.26m	16.10	828.41m			1.65	
howthemarketworks	amsg	-1.815%	26.5	26.82	-0.49	98,922	27.15	26.49	26.99									
hpcwire	amsg	-1.815%	26.50 usd	26.82	-0.4900	103,430	27.15	26.49	26.99	28.00	16.35	31,260,726						
insidestocks	amsg	-1.82%	26.50	27.11	-0.49	102314	27.15	26.49					price earnings ratio: 15.50					
investopedia	amsg	-1.82 %	$26.50	26.82	-0.49				26.99									
investorguide	amsg	-1.82%	26.50	26.86	-0.49		27.15	26.49		28.00	16.35		17.00	828.4m			1.588	
marketintellisearch	amsg	-1.82 %	$26.50	$26.86	-0.49	103.70k	$27.15	$26.49	$26.99			31.26m	16.36	0.84b	0.0 %		1.65	
marketwatch	amsg	-1.82%	$26.50	open: 26.82	-0.49	4,808	$27.15	$26.49	$26.99	$28.00	$16.35		28.40	$862.49m			0.93	
minyanville	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
msn-money	amsg	-1.82%	26.50	26.82	-0.49	102,314	27.15	26.49	26.99	28.00	16.35	31.26 mil	15.96	843.73 mil			1.59	
nasdaq-com	amsg	1.82%	$ 26.50	$ 26.82	0.49	102,314	$ 27.15	$ 26.49	$ 26.99	$ 28	$ 16.35	31,261,000	16.67	$ 828,416,500			$ 1.59	
optimum	amsg	-1.82%	26.50 ( 4:30 pm edt)	26.82	-0.49	102,314	27.15	26.49	26.99	28.00	16.35	31.26m	16.1	828.4m			1.65	
paidcontent	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
pc-quote	amsg	-1.82%	26.5	26.82	-0.49	102,314	27.15	26.49	26.99	28.00	16.35	31,839,034	16.25904	843,734,000				
personal-wealth-biz	amsg	-1.82%	26.50	26.86	-0.49	103,430	27.15	26.49	26.99	28.00	16.35		17.00			0.00	1.588	
predictwallstreet	amsg	-1.82%	26.50		-0.49	102,314												
raymond-james	amsg	-1.82	26.50	26.82	-0.49	102,314	27.15	26.49	26.50	28.00	16.35		15.87				1.67	
renewable-energy-world	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
screamingmedia	amsg	-1.82%	$	open: 26.82	-0.49	3,692	$27.15	$26.49	$26.99	$28.00	$16.35		28.40	$862.49m			0.93	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	-1.82%	last trade: 26.50		change: -0.490								p/e ratio: 17.0					
smartmoney	amsg	(-1.82%)	26.50	$26.82	-0.49	102,314	$27.15	$26.49	$26.99	$28.00	$16.35			843,700	0.00%	$0.00		
stocknod	amsg	-1.815%	26.50 usd	26.82	-0.4900	102,314	27.15	26.49	26.99	28.00	16.35	31,260,726						
stockpickr	amsg	-1.82%	$26.50 -0.49 | -1.82%	26.82	-0.49	102.31k	27.15	26.49	26.99	28.00	16.35							
stocksmart	amsg	%	$25.79	21.43		16,174	25.93	25.7										
stocktwits	amsg	-1.81%	26.50		-0.49													
streetinsider-com	amsg	1.82%	26.50	$26.82	-0.49	102,314	$27.15	$26.49	$26.99	$28.00	$16.35		16.06				$1.65	
thecramerreport	amsg		26.50	26.86	-0.49	102314	27.15	26.49										
thestree	amsg	-1.82%	$26.5	26.82	-0.49	102314	27.15	26.49	26.99	-28.0	16.35	3.1260726e7		8.6248343e8				
tickerspy	amsg	-1.82%	$26.50	26.82	-0.49	102,314	27.15	26.49	26.99	28.00	16.35		16.3	842.5m	0.00%	$0.00		
tmx-quotemedia	amsg	-1.82%	26.500	26.820	-0.490	103,430	27.150	26.490	26.990	28.000	16.350	31,260,726	17.00	828,409,239			1.59	
updown	amsg	-1.82%	$26.50	$26.82	-$0.49	97,751	$27.15	$26.49	$26.99	$28.00	$16.35	31.26b	16.75	$844m			1.61	
wallstreetsurvivor	amsg	-1.82%	26.50	26.82	-0.49	98,922	27.15	26.49		28.00	16.35		17.00	$844m			1.62	
yahoo-finance	amsg	1.82%	26.50	26.86	0.49	102,314	27.15	26.49	26.99	28.00	16.35		16.69	828.39m			1.59	
ycharts-com	amsg	-1.82%	26.50		-0.49					28.00	16.35		16.67	829.72m	0.00%		1.59	
zacks	amsg	(-1.82%)	26.50		-0.49	vol.  102,314	27.15	26.49		28.00	16.35		16.16	843.73 m	0.00	0.00	1.67	
advfn	abmd	-2.22	16.32	16.46	-0.37	214693	16.5	16.3										
barchart	abmd	-2.22%	16.32	16.46	-0.37	214,693	16.50	16.30	16.69	19.19	8.63		0.00	$617.71 m			-0.32	
barrons	abmd	2.22%	16.32	16.46	-0.37	214,693	16.50	16.30				37.17 million		$648.44 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	-2.217%	16.320	16.460	-0.370	214,693	16.500	16.300		19.19	8.63	38.508mil		628.447mil			-0.310	
boston-com	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
bostonmerchant	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
business-insider	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
chron	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
cio-com	abmd	-2.22%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962		628m				
cnn-money	abmd	-2.22%	16.32	16.46	-0.37	214,693	16.50	16.30	16.69				nm	$617.8m				
easystockalterts	abmd	-2.25%	16.32	16.46	-0.37	214693	16.50	16.30	16.69	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	-2.22%	16.3200	16.4600	-0.3700	214,693	16.5000	16.3000	16.6900	19.1900	8.6300	38,508,000	nm	$642.28m				
finance-abc7-com	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
financial-content	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	-2.2%	$16.32	16.46	-0.37	214,693	16.50	16.30	16.69	19.19	8.63	39 mil		628 mil	0.0	0.00	-0.32	
finviz	abmd	-2.22%	16.32			214,693			16.69	-14.96%	89.11%	38.48m		627.99m			-0.32	
fool	abmd	-2.22%	$16.32	$16.46	-0.37	211,899	$16.50	$16.30	$16.69	$19.19	$8.63		0.00	$628.04m				
foxbusiness	abmd		$16.32		-0.37	215,824			$16.69									
google-finance	abmd	(-2.22%)	16.32	16.46	-0.37	214,693.00	16.50	16.30		19.19	8.63	37.85m		617.76m			-0.32	
howthemarketworks	abmd	-2.217%	16.32	16.46	-0.37	211,999	16.5	16.3	16.69									
hpcwire	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
insidestocks	abmd	-2.22%	16.32	16.46	-0.37	214693	16.50	16.30										
investopedia	abmd	-2.22 %	$16.32	16.46	-0.37				16.69									
investorguide	abmd	-2.22%	16.32	16.42	-0.37		16.50	16.30		19.19	8.63			608.7m			-0.316	
marketintellisearch	abmd	-2.22 %	$16.32	$16.42	-0.37	211.20k	$16.50	$16.30	$16.69			38.48m	0.00	0.64b	0.0 %		-0.32	
marketwatch	abmd	-2.22%	$16.32	open: 16.46	-0.37	4,025	$16.50	$16.30	$16.69	$19.19	$8.63			$648.44m				
minyanville	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
msn-money	abmd	-2.22%	16.32	16.46	-0.37	214,693	16.50	16.30	16.69	19.19	8.63	38.48 mil	-51.00	642.28 mil			-0.32	
nasdaq-com	abmd	2.22%	$ 16.32	$ 16.46	0.37	214,693	$ 16.50	$ 16.30	$ 16.69	$ 19.19	$ 8.63	37,853,000		$ 617,760,960			$ -0.32	
optimum	abmd	-2.22%	16.32 ( 4:30 pm edt)	16.46	-0.37	214,693	16.50	16.30	16.69	19.19	8.63	38.48m		628.0m			-0.32	
paidcontent	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
pc-quote	abmd	-2.22%	16.32	16.46	-0.37	214,693	16.5	16.3	16.69	19.19	8.63	39,355,472	-52.15625	642,281,000				
personal-wealth-biz	abmd	-2.22%	16.32	16.42	-0.37	215,824	16.50	16.30	16.69	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	-2.22%	16.32		-0.37	214,693												
raymond-james	abmd	-2.22	16.32	16.46	-0.37	214,693	16.50	16.30	16.32	19.19	8.63						-0.32	
renewable-energy-world	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
screamingmedia	abmd	-2.22%	$	open: 16.46	-0.37	2,894	$16.50	$16.30	$16.69	$19.19	$8.63			$648.44m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	-2.22%	last trade: 16.32		change: -0.370													
smartmoney	abmd	(-2.22%)	16.32	$16.46	-0.37	214,693	$16.50	$16.30	$16.69	$19.19	$8.63			642,300	0.00%	$0.00		
stocknod	abmd	-2.217%	16.32 usd	16.46	-0.3700	214,693	16.50	16.30	16.69	18.53	8.630	38,482,962						
stockpickr	abmd	-2.22%	$16.32 -0.37 | -2.22%	16.46	-0.37	214.69k	16.50	16.30	16.69	19.19	8.63							
stocksmart	abmd	%	$18.12	9.7		18,145	18.67	18.1										
stocktwits	abmd	-2.10%	16.34		-0.35													
streetinsider-com	abmd	2.22%	16.32	$16.46	-0.37	214,693	$16.50	$16.30	$16.69	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.69	16.60	-0.16	194230	17.09	16.50										
thestree	abmd	-2.22%	$16.32	16.46	-0.37	214693	16.5	16.3	16.69	-19.19	8.63	3.8482962e7		6.4843791e8				
tickerspy	abmd	-2.22%	$16.32	16.46	-0.37	214,693	16.50	16.30	16.69	19.19	8.63		-52.2	629.3m	0.00%	$0.00		
tmx-quotemedia	abmd	-2.22%	16.320	16.460	-0.370	215,824	16.500	16.300	16.690	19.190	8.630	38,482,962		628,041,940			-0.32	
updown	abmd	-2.22%	$16.32	$16.46	-$0.37	210,900	$16.50	$16.30	$16.69	$19.19	$8.63	37.85b		$642m			-0.32	
wallstreetsurvivor	abmd	-2.22%	16.32	16.46	-0.37	211,999	16.50	16.30		19.19	8.63			$642m			-0.32	
yahoo-finance	abmd	2.22%	16.32	16.42	0.37	214,693	16.50	16.30	16.69	19.19	8.63			608.70m			-0.32	
ycharts-com	abmd	-2.10%	16.34		-0.35					19.19	8.63			618.47m	0.00%		-0.32	
zacks	abmd	(-2.22%)	16.32		-0.37	vol.  214,693	16.50	16.30		19.19	8.63			642.28 m	0.00	0.00	-.28	
advfn	smg	-0.31	51.69	51.3	-0.16	683461	51.75	51.18										
barchart	smg	-0.31%	51.69	51.30	-0.16	683,461	51.75	51.18	51.85	60.36	43.34		14.58	$3.42 b	1.93%	$1.00	+3.71	
barrons	smg	0.31%	51.69	51.30	-0.16	680,653	51.75	51.18				67.60 million		$3.36 billion	1.93%	$0.25		
bloomberg	smg	-0.309%	51.690	51.300	-0.160	683,461	51.750	51.180		60.62	44.17	64.966mil	14.561	3,358.103mil	1.933	0.250 regular cash	3.550	
boston-com	smg	-0.3086%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209						
bostonmerchant	smg	-0.3086%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209						
business-insider	smg	-0.3086%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209						
chron	smg	-0.3086%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209						
cio-com	smg	-0.31%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209	15.76	3b	1.9	1		
cnn-money	smg	-0.31%	51.69	51.30	-0.16	683,461	51.75	51.18	51.85				15.8	$3.4b	1.93%			
easystockalterts	smg	-0.31%	51.69	51.30	-0.16	683461	51.75	51.18	51.85	60.62	44.17		15.76				3.28	
eresearch-fidelity-com	smg	-0.31%	51.6900	51.3000	-0.1600	683,461	51.7500	51.1800	51.8500	60.6200	44.1700	64,966,000	15.81	$3.37b	1.93%	$0.250000		
finance-abc7-com	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
finance-abc7chicago-com	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
financial-content	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
finapps-forbes-com	smg	-0.3%	$51.69	51.30	-0.16	681,328	51.75	51.18	51.85	60.62	44.17	65 mil	13.9	3 bil	1.9	1.00	3.71	
finviz	smg	-0.31%	51.69			681,328			51.85	-14.35%	19.27%	64.97m	15.76	3.36b		1.00	3.28	
fool	smg	-0.31%	$51.69	$51.30	-0.16	681,228	$51.75	$51.18	$51.85	$60.62	$44.17		14.00	$3.36b	1.20%	1.00		
foxbusiness	smg		$51.69		-0.16	683,461			$51.85									
google-finance	smg	(-0.31%)	51.69	51.30	-0.16	681,328.00	51.75	51.18		60.62	44.17	64.97m	15.77	3.36b	1.93	0.25	3.28	
howthemarketworks	smg	-0.309%	51.69	51.3	-0.16	680,653	51.75	51.18	51.85									
hpcwire	smg	-0.3086%	51.69 usd	51.30	-0.1600	683,461	51.75	51.18	51.85	60.62	44.17	64,966,209						
insidestocks	smg	-0.31%	51.69	51.30	-0.16	681453	51.75	51.18					price earnings ratio: 14.56					
investopedia	smg	-0.31 %	$51.69	51.30	-0.16				51.85									
investorguide	smg	-0.31%	51.69	51.30	-0.16		51.74	51.20		60.62	43.27		13.90	3.358b			3.731	
marketintellisearch	smg	-0.31 %	$51.69	$51.30	-0.16	670.50k	$51.75	$51.18	$51.85			64.97m	15.81	3.37b	1.93 %		3.28	
marketwatch	smg	-0.31%	$51.69	open: 51.30	-0.16	3,830	$51.75	$51.18	$51.85	$60.62	$44.17		15.59	$3.36b	1.93%	0.25	3.32	
minyanville	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
msn-money	smg	-0.31%	51.69	51.30	-0.16	681,328	51.75	51.18	51.85	60.62	44.17	64.97 mil	13.39	3.37 bil	1.93%	1.00	3.70	
nasdaq-com	smg	0.31%	$ 51.69		0.16	681,328	$ 51.75	$ 51.18	$ 51.85	$ 60.62	$ 44.17	64,966,000	13.93	$ 3,358,092,540	1.93 %	$1.000000	$ 3.71	
optimum	smg	-0.31%	51.69 ( 4:15 pm edt)	51.30	-0.16	681,328	51.75	51.18	51.85	60.62	44.17	64.97m	15.8	3.4b	1.93	1.00	3.28	
paidcontent	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
pc-quote	smg	-0.31%	51.69	51.3	-0.16	683,461	51.75	51.18	51.85	60.62	44.17	65,167,092	13.43264	3,368,487,000		0.25		
personal-wealth-biz	smg	-0.31%	51.69	51.30	-0.16	683,461	51.75	51.18	51.85	60.62	43.27		13.90		1.93	1.00	3.731	
predictwallstreet	smg	-0.31%	51.69		-0.16	681,328												
raymond-james	smg	-0.31	51.69	51.30	-0.16	681,328	51.75	51.18	51.69	60.62	44.17		15.29				3.38	
renewable-energy-world	smg	-0.3086%	51.69 usd	51.30	-0.1600	681,328	51.75	51.18	51.85	60.62	44.17	64,966,209						
screamingmedia	smg	-0.31%	$	open: 51.30	-0.16	3,830	$51.75	$51.18	$51.85	$60.62	$44.17		15.59	$3.36b	1.93%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	-0.31%	last trade: 51.69		change: -0.160								p/e ratio: 13.9					
smartmoney	smg	(-0.31%)	51.69	$51.30	-0.16	682,761	$51.75	$51.18	$51.85	$60.62	$44.17			3,368,500	1.93%	$0.25		
stocknod	smg	-0.3086%	51.69 usd	51.30	-0.1600	682,761	51.75	51.18	51.85	60.62	44.17	64,966,209						
stockpickr	smg	-0.31%	$51.69 -0.16 | -0.31%	51.30	-0.16	681.33k	51.75	51.18	51.85	60.62	44.17							
stocksmart	smg	%	$56.71	50.8		54,364	57.67	56.59										
stocktwits	smg	-0.27%	51.71		-0.14													
streetinsider-com	smg	0.31%	51.69	$51.30	-0.16	682,761	$51.75	$51.18	$51.85	$60.62	$44.17		15.76				$3.28	
thecramerreport	smg		51.85	51.24	+0.08	746016	51.93	51.04										
thestree	smg	-0.31%	$51.69	51.3	-0.16	681328	51.75	51.18	51.85	-60.62	44.17	6.4966209e7		3.36330064e9				
tickerspy	smg	-0.31%	$51.69	51.30	-0.16	682,761	51.75	51.18	51.85	60.62	44.17		13.4	3.4b	1.93%	$0.25		
tmx-quotemedia	smg	-0.31%	51.690	51.300	-0.160	683,461	51.750	51.180	51.850	60.620	44.170	64,966,209	14.00	3,358,103,343	1.935	0.250 usd	3.71	
updown	smg	-0.31%	$51.69	$51.30	-$0.16	679,631	$51.75	$51.18	$51.85	$60.62	$44.17	64.96b	13.60	$3.36b			3.81	
wallstreetsurvivor	smg	-0.31%	51.69	51.30	-0.16	680,653	51.75	51.18		60.62	45.29		14.00	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	0.31%	51.69	51.30	0.16	682,761	51.75	51.18	51.85	60.62	44.17		13.85	3.36b	1.90%	1.00	3.73	
ycharts-com	smg	-0.27%	51.71		-0.14					60.62	44.17		13.79	3.42b	1.91%		3.75	
zacks	smg	(-0.31%)	51.69		-0.16	vol.  681,328	51.75	51.18		60.62	44.17		14.61	3.37 b	1.93	1.00	3.55	
advfn	atni	-1.77	38.3	38.59	-0.69	13668	38.59	37.52										
barchart	atni	-1.77%	38.30	37.52	-0.69	15,375	38.50	37.52	38.99	54.43	30.06		35.23	$589.05 m	2.25%	$0.88	+2.51	
barrons	atni	1.77%	38.30	38.59	-0.69	11,445	38.59	38.59				15.48 million		$602.02 million	2.30%	$0.22		
bloomberg	atni	-1.770%	38.300	38.590	-0.690	13,668	38.590	37.520		55.40	30.42	15.393mil	34.504	589.549mil	2.298	0.220 regular cash	1.110	
boston-com	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
bostonmerchant	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
business-insider	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
chron	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
cio-com	atni	-1.77%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930	15.26	590m	2.3	0.88		
cnn-money	atni	-1.77%	38.30	38.59	-0.69	12,653	38.59	37.52	38.99				15.3	$589.6m	2.30%			
easystockalterts	atni	-1.79%	38.30	38.59	-0.69	13668	38.59	37.52	38.99	55.40	30.42		15.26				2.51	
eresearch-fidelity-com	atni	-1.77%	38.3000	38.5900	-0.6900	13,668	38.5900	37.5200	38.9900	55.3960	30.4200	15,393,000	15.53	$600.17m	2.26%	$0.220000		
finance-abc7-com	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
financial-content	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-1.8%	$38.30	38.59	-0.69	13,668	38.59	37.52	38.99	55.39	30.42	15 mil	15.3	590 mil	2.3	0.88	2.51	
finviz	atni	-1.77%	38.30			13,668			38.99	-29.63%	27.41%	15.39m	15.47	600.06m		0.88	2.52	
fool	atni	-1.77%	$38.30	$38.59	-0.69	13,668	$38.59	$37.52	$38.99	$55.40	$30.42		15.50	$589.55m	1.70%	0.88		
foxbusiness	atni		$38.30		-0.69	13,668			$38.99									
google-finance	atni	(-1.77%)	38.30	38.59	-0.69	13,668.00	38.59	37.52		55.40	30.42	15.39m	15.23	589.55m	2.30	0.22	2.52	
howthemarketworks	atni	-1.77%	38.3	38.59	-0.69	12,653	38.59	37.52	38.99									
hpcwire	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
insidestocks	atni	-1.77%	38.30	37.52	-0.69	11293	38.50	37.52										
investopedia	atni	-1.77 %	$38.30	38.59	-0.69				38.99									
investorguide	atni	-1.77%	38.30	38.59	-0.69		38.59	37.52		55.40	30.42		15.54	589.2m			2.509	
marketintellisearch	atni	-1.77 %	$38.30	$38.59	-0.69	4.60k	$38.59	$37.52	$38.99			15.39m	15.47	0.60b	2.26 %		2.52	
marketwatch	atni	-1.77%	$38.30	open: 38.59	-0.69	1,515	$38.59	$37.52	$38.99	$55.40	$30.42		41.46	$602.02m	2.30%	0.22	0.92	
minyanville	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
msn-money	atni	-1.77%	38.30	38.59	-0.69	13,668	38.59	37.52	38.99	55.40	30.42	15.39 mil	15.26	600.17 mil	2.26%	0.88	2.52	
nasdaq-com	atni	1.77%	$ 38.30	$ 38.59	0.69	13,668	$ 38.59	$ 37.52	$ 38.99	$ 55.396	$ 30.42	15,393,000	15.26	$ 589,551,900	2.26 %	$0.880000	$ 2.51	
optimum	atni	-1.77%	38.30 ( 4:00 pm edt)	38.59	-0.69	12,653	38.59	37.52	38.99	55.40	30.42	15.39m	15.3	589.5m	2.30	0.88	2.51	
paidcontent	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
pc-quote	atni	-1.77%	38.3	38.59	-0.69	13,668	38.59	37.52	38.99	55.40	30.42	15,670,316	15.53386	600,173,000		0.22		
personal-wealth-biz	atni	-1.77%	38.30	38.59	-0.69	13,668	38.59	37.52	38.99	55.40	30.42		15.54		2.21	0.86	2.509	
predictwallstreet	atni	-1.77%	38.30		-0.69	13,668												
raymond-james	atni	-1.77	38.30	38.59	-0.69	13,668	38.59	37.52	38.30	55.40	30.42		15.14				2.53	
renewable-energy-world	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
screamingmedia	atni	-1.77%	$	open: 38.59	-0.69	1,515	$38.59	$38.59	$38.99	$55.40	$30.42		41.46	$602.02m	2.30%	0.22	0.92	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-1.77%	last trade: 38.30		change: -0.690								p/e ratio: 15.54					
smartmoney	atni	(-1.77%)	38.30	$38.59	-0.69	13,668	$38.59	$37.52	$38.99	$55.40	$30.42			600,200	2.26%	$0.22		
stocknod	atni	-1.770%	38.30 usd	38.59	-0.6900	13,668	38.59	37.52	38.99	55.40	30.42	15,392,930						
stockpickr	atni	-1.77%	$38.30 -0.69 | -1.77%	38.59	-0.69	13.67k	38.59	37.52	38.99	55.40	30.42							
stocksmart	atni	%	$37.71	38.35		3,458	39	37.62										
stocktwits	atni	-1.79%	38.29		-0.70													
streetinsider-com	atni	1.77%	38.30	$38.59	-0.69	13,668	$38.59	$37.52	$38.99	$55.40	$30.42		15.26				$2.51	
thecramerreport	atni		38.30	38.59	-0.69	13668	38.59	37.52										
thestree	atni	-1.77%	$38.3	38.59	-0.69	13668	38.59	37.52	38.99	-55.4	30.42	1.539293e7		6.02017492e8				
tickerspy	atni	-1.77%	$38.30	38.59	-0.69	13,668	38.59	37.52	38.99	55.40	30.42		15.5	600.1m	2.26%	$0.22		
tmx-quotemedia	atni	-1.77%	38.300	38.590	-0.690	13,668	38.590	37.520	38.990	55.396	30.420	15,392,930	15.50	589,549,219	2.257	0.220 usd	2.51	
updown	atni	-1.77%	$38.30	$38.59	-$0.69	11,445	$38.59	$37.52	$38.99	$55.40	$30.42	15.39b	15.37	$600m			2.54	
wallstreetsurvivor	atni	-1.77%	38.30	38.59	-0.69	12,653	38.59	37.52		55.40	30.42		15.50	$600m	2.30%	0.84 -	2.48	
yahoo-finance	atni	1.77%	38.30	38.59	0.69	13,668	38.59	37.52	38.99	55.40	30.42		15.27	589.17m	2.30%	0.88	2.51	
ycharts-com	atni	-1.39%	38.29		-0.54					55.40	30.42		15.25	588.90m	2.54%		2.51	
zacks	atni	(-1.77%)	38.30		-0.69	vol.  13,668	38.59	37.52		55.40	30.42		35.13	600.17 m	2.26	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	27.95	103,227,020						
bostonmerchant	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
business-insider	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
chron	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
cio-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020	22.05	4b				
cnn-money	acv																	
easystockalterts	acv	0.00%	37.49	4.87	+0.00	1080557	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	27.95	103,227,020						
finance-abc7chicago-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
financial-content	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	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	(-6.82%)	0.820	0.90	-0.060	69,500.00	0.90	0.82		1.43	0.72	53.82m		44.14m			-0.05	
howthemarketworks	acv																	
hpcwire	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	103,227,020						
insidestocks	acv																	
investorguide	acv		0.00															
marketintellisearch	acv	-5.56 %	$19.55	$20.24	-1.15	1491.90k	$20.41	$19.41	$20.70						%			
marketwatch	acv	-0.94%	8.43	open: 8.65	-0.08	210	8.65	8.43	8.51	10.70	4.10		16.57	42.28m	3.56%	0.30	0.51	
minyanville	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	27.95	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	27.95	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	27.95	103,227,020						
screamingmedia	acv	-0.94%		open: 8.65	-0.08	210	8.65	8.43	8.51	10.70	4.10		16.57	42.28m	3.56%	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	27.95	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	$4.87		1,080,557	$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	-5.16	65.25	67.66	-3.55	828203	68.07	64.27										
barchart	wab	-5.16%	65.25	67.66	-3.55	797,270	68.07	64.27	68.80	72.42	40.28		24.84	$3.13 b	0.06%	$0.04	+2.77	
barrons	wab	5.16%	65.25	67.66	-3.55	827,538	68.07	64.27				48.00 million		$3.28 billion	0.18%	$0.03		
bloomberg	wab	-5.160%	65.250	67.660	-3.550	828,203	68.070	64.270		72.43	40.31	48.280mil	23.556	3,150.240mil	0.061	0.030 regular cash	2.770	
boston-com	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
bostonmerchant	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
business-insider	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
chron	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
cio-com	wab	-5.16%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533	23.56	3b	0.2	0.12		
cnn-money	wab	-5.16%	65.25	67.66	-3.55	828,203	68.07	64.27	68.80				23.6	$3.2b	0.18%			
easystockalterts	wab	-5.25%	65.25	67.66	-3.55	828203	68.07	64.27	68.80	72.43	39.46		23.56				2.77	
eresearch-fidelity-com	wab	-5.16%	65.2500	67.6600	-3.5500	828,203	68.0700	64.2700	68.8000	72.4300	40.0000	48,280,000	24.84	$3.32b	0.17%	$0.030000		
finance-abc7-com	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
financial-content	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
finapps-forbes-com	wab	-5.2%	$65.25	67.66	-3.55	828,203	68.07	64.27	68.80	72.43	40.00	48 mil	23.6	3 bil	0.2	0.12	2.77	
finviz	wab	-5.16%	65.25			828,203			68.80	-9.90%	63.24%	48.28m	24.93	3.32b		0.12	2.76	
fool	wab	-5.16%	$65.25	$67.66	-3.55	827,538	$68.07	$64.27	$68.80	$72.43	$40.00		24.80	$3.15b	0.10%	0.12		
foxbusiness	wab		$65.25		-3.55	828,203			$68.80									
google-finance	wab	(-5.16%)	65.25	67.66	-3.55	828,203.00	68.07	64.27		72.43	40.00	48.28m	23.62	3.15b	0.18	0.03	2.76	
howthemarketworks	wab	-5.16%	65.25	67.66	-3.55	827,538	68.07	64.27	68.8									
hpcwire	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
insidestocks	wab	-5.16%	65.25	67.66	-3.55	795105	68.07	64.27					price earnings ratio: 23.56					
investopedia	wab	-5.16 %	$65.25	67.66	-3.55				68.80									
investorguide	wab	-5.25%	65.19		-3.61		68.05	64.47		72.43	38.44		24.82	3.147b			2.772	
marketintellisearch	wab	-5.16 %	$65.25	$0.00	-3.55	821.00k	$68.07	$64.27	$68.80			48.28m	24.93	3.32b	0.17 %		2.76	
marketwatch	wab	-5.16%	$65.25	open: 67.66	-3.55	987	$68.07	$64.27	$68.80	$72.43	$40.31		132.57	$3.28b	0.18%	0.03	0.49	
minyanville	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
msn-money	wab	-5.16%	65.25	67.66	-3.55	828,203	68.07	64.27	68.80	72.43	40.00	48.28 mil	23.47	3.32 bil	0.17%	0.12	2.76	
nasdaq-com	wab	5.16%	$ 65.25		3.55	828,203	$ 68.07	$ 64.27	$ 68.80	$ 72.43	$ 40	48,280,000	23.56	$ 3,150,270,000	0.06 %	$0.040000	$ 2.77	
optimum	wab	-5.16%	65.25 ( 4:15 pm edt)	67.66	-3.55	828,203	68.07	64.27	68.80	72.43	39.46	48.28m	23.6	3.2b	0.06	0.04	2.77	
paidcontent	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
pc-quote	wab	-5.16%	65.25	67.66	-3.55	828,203	68.07	64.27	68.8	72.43	40.00	50,906,728	24.7482	3,321,664,000		0.03		
personal-wealth-biz	wab	-5.16%	65.25	67.66	-3.55	828,203	68.07	64.27	68.80	72.43	38.44		24.82		0.06	0.04	2.772	
predictwallstreet	wab	-5.16%	65.25		-3.55	828,203												
raymond-james	wab	-5.16	65.25	67.66	-3.55	828,203	68.07	64.27	65.25	72.43	40.31		23.47				2.78	
renewable-energy-world	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
screamingmedia	wab	-5.16%	$	open: 67.66	-3.55	987	$68.07	$64.27	$68.80	$72.43	$40.31		132.57	$3.28b	0.18%	0.03	0.49	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	-5.16%	last trade: 65.25		change: -3.550								p/e ratio: 24.82					
smartmoney	wab	(-5.16%)	65.25	$67.66	-3.55	828,203	$68.07	$64.27	$68.80	$72.43	$40.00			3,321,600	0.17%	$0.03		
stocknod	wab	-5.160%	65.25 usd	67.66	-3.550	828,203	68.07	64.27	68.80	72.43	10.00	48,279,533						
stockpickr	wab	-5.16%	$65.25 -3.55 | -5.16%	67.66	-3.55	828.20k	68.07	64.27	68.80	72.43	40.00							
stocksmart	wab	%	$65.12	53.2		43,043	67.64	65.11										
stocktwits	wab	-5.23%	65.20		-3.60													
streetinsider-com	wab	5.16%	65.25	$67.66	-3.55	828,203	$68.07	$64.27	$68.80	$72.43	$39.46		23.56				$2.77	
thecramerreport	wab		65.25		-3.55	828203	68.07	64.27										
thestree	wab	-5.16%	$65.25	67.66	-3.55	828203	68.07	64.27	68.8	-72.43	40.0	4.8279533e7		3.322114666e9				
tickerspy	wab	-5.16%	$65.25	67.66	-3.55	828,203	68.07	64.27	68.80	72.43	40.00		24.7	3.3b	0.17%	$0.03		
tmx-quotemedia	wab	-5.16%	65.250	67.660	-3.550	828,203	68.070	64.270	68.800	72.430	40.308	48,279,533	24.80	3,150,239,528	0.174	0.030 usd	2.77	
updown	wab	-5.16%	$65.25	$67.66	-$3.55	827,216	$68.07	$64.27	$68.80	$72.43	$40.31	48.28b	24.53	$3.32b			2.80	
wallstreetsurvivor	wab	-5.16%	65.25	67.66	-3.55	827,538	68.07	64.27		72.43	41.07		24.80	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	5.16%	65.25		3.55	828,203	68.07	64.27	68.80	72.43	40.00		23.54	3.15b	0.20%	0.12	2.77	
ycharts-com	wab	-5.23%	65.20		-3.60					72.43	40.31		23.45	3.13b	0.21%		2.78	
zacks	wab	(-5.16%)	65.25		-3.55	vol.  828,203	68.07	64.27		72.43	39.46		24.84	3.32 b	0.06	0.04	2.77	
advfn	azo	-0.93	295.5	295.94	-2.78	277472	297.64	293.84										
barchart	azo	-0.93%	295.50	295.94	-2.78	277,472	297.64	293.84	298.28	299.60	199.76		16.52	$12.47 b			+18.06	
barrons	azo	0.93%	295.50	295.94	-2.78	277,147	297.64	293.84				49.30 million		$12.40 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	-0.932%	295.500	295.940	-2.780	277,472	297.640	293.840		299.60	199.76	41.561mil	16.362	12,281.130mil			18.060	
boston-com	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
bostonmerchant	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
business-insider	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
chron	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
cio-com	azo	-0.93%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511	16.42	12b				
cnn-money	azo	-0.93%	295.50	295.94	-2.78	277,472	297.64	293.84	298.28				16.4	$12.3b				
easystockalterts	azo	-0.94%	295.50	295.94	-2.78	277472	297.64	293.84	298.28	299.60	197.08		16.42				18.00	
eresearch-fidelity-com	azo	-0.93%	295.5000	295.9400	-2.7800	277,472	297.6400	293.8400	298.2800	299.6000	197.6000	41,561,000	16.52	$12.40b				
finance-abc7-com	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
finance-abc7chicago-com	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
financial-content	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
finapps-forbes-com	azo	-0.9%	$295.50	295.94	-2.78	277,472	297.64	293.84	298.28	299.60	197.60	42 mil	16.4	12 bil	0.0	0.00	18.06	
finviz	azo	-0.93%	295.50			277,472			298.28	-1.37%	49.54%	41.56m	16.36	12.28b			18.06	
fool	azo	-0.93%	$295.50	$295.94	-2.78	277,472	$297.64	$293.84	$298.28	$299.60	$197.60		16.60	$12.28b				
foxbusiness	azo		$295.50		-2.78	277,472			$298.28									
google-finance	azo	(-0.93%)	295.50	295.94	-2.78	277,472.00	297.64	293.84		299.60	197.60	41.56m	16.36	12.28b			18.06	
howthemarketworks	azo	-0.932%	295.5	295.94	-2.78	277,147	297.64	293.84	298.28									
hpcwire	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
insidestocks	azo	-0.93%	295.50	295.94	-2.78	277100	297.64	293.84					price earnings ratio: 16.36					
investopedia	azo	-0.93 %	$295.50	295.94	-2.78				298.28									
investorguide	azo	-0.93%	295.50	295.94	-2.78		297.64	295.23		298.47	183.70		16.44	12.281b			18.144	
marketintellisearch	azo	-0.93 %	$295.50	$295.94	-2.78	275.20k	$297.64	$293.84	$298.28			41.56m	16.52	12.40b	0.0 %		18.06	
marketwatch	azo	-0.93%	$295.50	open: 295.94	-2.78	525	$297.64	$293.84	$298.28	$299.60	$199.76		15.55	$12.40b			19.01	
minyanville	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
msn-money	azo	-0.93%	295.50	295.94	-2.78	277,472	297.64	293.84	298.28	299.60	197.60	41.56 mil	16.46	12.4 bil			18.06	
nasdaq-com	azo	0.93%	$ 295.50		2.78	277,472	$ 297.64	$ 293.84	$ 298.28	$ 299.60	$ 197.60	42,210,000	16.36	$ 12,473,055,000			$ 18.06	
optimum	azo	-0.93%	295.50 ( 4:15 pm edt)	295.94	-2.78	277,472	297.64	293.84	298.28	299.60	197.08	41.56m	16.4	12.3b			18.00	
paidcontent	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
pc-quote	azo	-0.93%	295.5	295.94	-2.78	277,472	297.64	293.84	298.28	299.60	197.60	41,951,997	16.61727	12,396,815,000				
personal-wealth-biz	azo	-0.93%	295.50	295.94	-2.78	277,472	297.64	293.84	298.28	298.47	183.70		16.44			0.00	18.144	
predictwallstreet	azo	-0.93%	295.50		-2.78	277,472												
raymond-james	azo	-0.93	295.50	295.94	-2.78	277,472	297.64	293.84	295.50	299.60	199.76		16.06				18.40	
renewable-energy-world	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
screamingmedia	azo	-0.93%	$	open: 295.94	-2.78	525	$297.64	$293.84	$298.28	$299.60	$199.76		15.55	$12.40b			19.01	
scroli	azo	-0.93%	azo 295.50	295.94	-2.78	233,816	297.64	293.84	298.28	299.60	197.60		16.36				18.06	
simple-stock-quotes	azo	-0.93%	last trade: 295.50		change: -2.780								p/e ratio: 16.44					
smartmoney	azo	(-0.93%)	295.50	$295.94	-2.78	277,472	$297.64	$293.84	$298.28	$299.60	$197.60			12,396,700	0.00%	$0.00		
stocknod	azo	-0.9320%	295.50 usd	295.94	-2.780	277,472	297.64	293.84	298.28	299.45	197.60	41,560,511						
stockpickr	azo	-0.93%	$295.50 -2.78 | -0.93%	295.94	-2.78	277.47k	297.64	293.84	298.28	299.60	197.60							
stocksmart	azo	%	$293.33	274.96		43,843	294.59	293.21										
stocktwits	azo	-0.98%	295.36		-2.92													
streetinsider-com	azo	0.93%	295.50	$295.94	-2.78	277,472	$297.64	$293.84	$298.28	$299.60	$197.08		16.42				$18.00	
thecramerreport	azo		298.28	295.81	-0.10	305673	298.56	295.15										
thestree	azo	-0.93%	$295.5	295.94	-2.78	277472	297.64	293.84	298.28	-299.6	197.6	4.1560511e7		1.2400825272e10				
tickerspy	azo	-0.93%	$295.50	295.94	-2.78	276,947	297.64	293.84	298.28	299.60	197.60		16.6	12.3b	0.00%	$0.00		
tmx-quotemedia	azo	-0.93%	295.500	295.940	-2.780	277,472	297.640	293.840	298.280	299.600	199.760	41,560,511	16.60	12,281,131,001			18.00	
updown	azo	-0.93%	$295.50	$295.94	-$2.78	276,947	$297.64	$293.84	$298.28	$299.60	$199.76	42.21b	16.08	$12.39b			18.55	
wallstreetsurvivor	azo	-0.93%	295.50	295.94	-2.78	277,147	297.64	293.84		299.60	203.05		16.60	$12b			14.97	
yahoo-finance	azo	0.93%	295.50	295.94	2.78	277,472	297.64	293.84	298.28	299.60	197.60		16.29	12.28b			18.14	
ycharts-com	azo	-0.98%	295.36		-2.92					299.60	199.76		16.44	12.47b	0.00%		17.97	
zacks	azo	(-0.93%)	295.50		-2.78	vol.  277,472	297.64	293.84		299.60	197.08		16.52	12.59 b	0.00	0.00	18.06	
advfn	mpg	-3.98	3.38	3.46	-0.14	612099	3.49	3.34										
barchart	mpg	-3.98%	3.38	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98		0.00	$165.76 m			-5.09	
barrons	mpg	3.98%	3.38	3.46	-0.14	608,051	3.49	3.34				48.77 million		$167.26 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	-3.977%	3.380	3.460	-0.140	612,099	3.490	3.340		4.28	1.98	49.044mil		165.770mil			-2.460	
boston-com	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
bostonmerchant	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
business-insider	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
chron	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
cio-com	mpg	-3.98%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351		166m				
cnn-money	mpg	-3.98%today&rsquo;s change	3.38data as of 4:01pm et	3.46	-0.14	608,051	3.49	3.34	3.52				nm	$165.8m				
easystockalterts	mpg	-4.05%	3.38	3.46	-0.14	612099	3.49	3.34	3.52	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	-3.98%	3.3800	3.4600	-0.1400	612,099	3.4900	3.3400	3.5200	4.2800	1.9799	49,044,000	nm	$172.63m				
finance-abc7-com	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
financial-content	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	-4.0%	$3.38	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98	49 mil		166 mil	0.0	0.00		
finviz	mpg	-3.98%	3.38			612,099			3.52	-21.03%	70.71%	49.04m		165.76m			-6.84	
fool	mpg	-3.98%	$3.38	$3.46	-0.14	612,099	$3.49	$3.34	$3.52	$4.28	$1.98		0.00	$165.77m	9.70%	1.60		
foxbusiness	mpg		$3.38		-0.14	613,850			$3.52									
google-finance	mpg	(-3.98%)	3.38	3.46	-0.14	612,099.00	3.49	3.34		4.28	1.98	49.04m		165.77m			-6.84	
howthemarketworks	mpg	-3.977%	3.38	3.46	-0.14	608,051	3.49	3.34	3.52									
hpcwire	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
insidestocks	mpg	-3.98%	3.38	3.46	-0.14	608051	3.49	3.34										
investopedia	mpg	-3.98 %	$3.38	3.46	-0.14				3.52									
investorguide	mpg	-3.98%	3.38	3.46	-0.14		3.46	3.46		4.28	1.98			165.8m			-5.097	
marketintellisearch	mpg	-3.98 %	$3.38	$3.46	-0.14	603.90k	$3.49	$3.34	$3.52			49.04m	0.00	0.17b	0.0 %		-6.84	
marketwatch	mpg	-3.98%	$3.38	open: 3.46	-0.14	5,699	$3.49	$3.34	$3.52	$4.28	$1.98			$167.26m				
minyanville	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
msn-money	mpg	-3.98%	3.38	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98	49.04 mil	-0.77	172.64 mil			-5.09	
nasdaq-com	mpg	3.98%	$ 3.38		0.14	612,099	$ 3.49	$ 3.34	$ 3.52	$ 4.28	$ 1.9799	49,044,000		$ 165,768,720	45.45 %	$1.600000	$ -5.09	
optimum	mpg	-3.98%	3.38 ( 4:15 pm edt)	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98	49.04m		165.8m			-6.61	
paidcontent	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
pc-quote	mpg	-3.98%	3.38	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98	51,075,414	-0.80365	172,635,000		0.4		
personal-wealth-biz	mpg	-3.98%	3.38	3.46	-0.14	613,850	3.49	3.34	3.52	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	-3.98%	3.38		-0.14	612,099												
raymond-james	mpg	-3.98	3.38	3.46	-0.14	612,099	3.49	3.34	3.38	4.28	1.98						-6.63	
renewable-energy-world	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
screamingmedia	mpg	-3.98%	$	open: 3.46	-0.14	3,948	$3.49	$3.34	$3.52	$4.28	$1.98			$167.26m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	-3.98%	last trade: 3.38		change: -0.140													
smartmoney	mpg	(-3.98%)	3.38	$3.46	-0.14	612,099	$3.49	$3.34	$3.52	$4.28	$1.98			172,600	0.00%	$0.40		
stocknod	mpg	-3.977%	3.380 usd	3.460	-0.1400	612,099	3.490	3.340	3.520	4.280	1.980	49,044,351						
stockpickr	mpg	-3.98%	$3.38 -0.14 | -3.98%	3.46	-0.14	612.10k	3.49	3.34	3.52	4.28	1.98							
stocksmart	mpg	%	$2.8	2.69		40,100	2.81	2.66										
stocktwits	mpg	-3.98%	3.38		-0.14													
streetinsider-com	mpg	3.98%	3.38	$3.46	-0.14	612,099	$3.49	$3.34	$3.52	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.38	3.46	-0.14	612099	3.49	3.34										
thestree	mpg	-3.98%	$3.38	3.46	-0.14	612099	3.49	3.34	3.52	-4.28	1.98	4.9044351e7		1.67241237e8				
tickerspy	mpg	-3.98%	$3.38	3.46	-0.14	612,099	3.49	3.34	3.52	4.28	1.98		-0.8	172.6m	0.00%	$0.40		
tmx-quotemedia	mpg	-3.98%	3.380	3.460	-0.140	613,850	3.490	3.340	3.520	4.280	1.980	49,044,351		165,769,906			-5.11	
updown	mpg	-3.98%	$3.38	$3.46	-$0.14	608,051	$3.49	$3.34	$3.52	$4.28	$1.98	49.04b		$173m			-5.10	
wallstreetsurvivor	mpg	-3.98%	3.38	3.46	-0.14	608,051	3.49	3.34		4.28	1.98			$173m			-3.92	
yahoo-finance	mpg	3.98%	3.38	3.46	0.14	612,099	3.49	3.34	3.52	4.28	1.98			165.77m			-5.10	
ycharts-com	mpg	-3.98%	3.38		-0.14					4.28	1.98			165.76m	0.00%		-5.11	
zacks	mpg	(-3.98%)	3.38		-0.14	vol.  612,099	3.49	3.34		4.28	1.98			172.63 m	0.00	0.00	-.1	
advfn	exas	-4.14	8.8	9.09	-0.38	572233	9.13	8.78										
barchart	exas	-4.14%	8.80	9.09	-0.38	586,048	9.13	8.78	9.18	9.45	3.15		0.00	$459.27 m			-0.30	
barrons	exas	4.14%	8.80	9.09	-0.38	572,233	9.13	8.78				40.46 million		$480.42 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-4.139%	8.800	9.090	-0.380	572,233	9.130	8.780		9.45	3.15	52.219mil		459.528mil			-0.300	
boston-com	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
bostonmerchant	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
business-insider	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
chron	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
cio-com	exas	-4.14%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076		460m				
cnn-money	exas	-4.14%	8.80	9.00	-0.38	572,233	9.13	8.78	9.18				nm	$459.5m				
easystockalterts	exas	-4.18%	8.80	9.09	-0.38	572233	9.13	8.78	9.18	9.45	3.15						-0.30	
eresearch-fidelity-com	exas	-4.14%	8.8000	9.0900	-0.3800	572,233	9.1300	8.7800	9.1800	9.4490	3.1500	52,219,000	nm	$479.37m				
finance-abc7-com	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
finance-abc7chicago-com	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
financial-content	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
finapps-forbes-com	exas	-4.1%	$8.80	9.09	-0.38	572,233	9.13	8.78	9.18	9.44	3.15	52 mil		460 mil	0.0	0.00	-0.30	
finviz	exas	-4.14%	8.80			572,233			9.18	-6.88%	179.37%	52.22m		459.54m			-0.31	
fool	exas	-4.14%	$8.80	$9.09	-0.38	567,833	$9.13	$8.78	$9.18	$9.45	$3.15		0.00	$459.53m				
foxbusiness	exas		$8.80		-0.38	574,097			$9.18									
google-finance	exas	(-4.14%)	8.80	9.09	-0.38	572,233.00	9.13	8.78		9.45	3.15	52.22m		459.53m			-0.31	
howthemarketworks	exas	-4.139%	8.8	9.09	-0.38	567,264	9.13	8.78	9.18									
hpcwire	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
insidestocks	exas	-4.14%	8.80	9.09	-0.38	572233	9.13	8.78										
investopedia	exas	-4.14 %	$8.80	9.09	-0.38				9.18									
investorguide	exas	-4.14%	8.80	9.03	-0.38		9.13	8.78		9.24	3.15			459.5m			-0.31	
marketintellisearch	exas	-4.14 %	$8.80	$9.03	-0.38	574.60k	$9.13	$8.78	$9.18			52.22m	0.00	0.48b	0.0 %		-0.31	
marketwatch	exas	-4.14%	$8.80	open: 9.09	-0.38	13,300	$9.13	$8.78	$9.18	$9.45	$3.15			$480.42m				
minyanville	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
msn-money	exas	-4.14%	8.80	9.09	-0.38	572,233	9.13	8.78	9.18	9.45	3.15	52.22 mil	-28.39	479.37 mil			-0.31	
nasdaq-com	exas	4.14%	$ 8.80	$ 9.09	0.38	572,233	$ 9.13	$ 8.78	$ 9.18	$ 9.449	$ 3.15	52,219,000		$ 459,527,200			$ -0.30	
optimum	exas	-4.14%	8.80 ( 4:30 pm edt)	9.09	-0.38	572,233	9.13	8.78	9.18	9.45	3.15	52.22m		459.5m			-0.30	
paidcontent	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
pc-quote	exas	-4.14%	8.8	9.09	-0.38	572,233	9.13	8.78	9.18	9.45	3.15	54,473,909	-29.6129	479,370,000				
personal-wealth-biz	exas	-4.14%	8.80	9.03	-0.38	574,097	9.13	8.78	9.18	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	-4.14%	8.80		-0.38	572,233												
raymond-james	exas	-4.14	8.80	9.09	-0.38	572,233	9.13	8.78	8.80	9.45	3.15						-0.30	
renewable-energy-world	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
screamingmedia	exas	-4.14%	$	open: 9.09	-0.38	13,300	$9.13	$8.78	$9.18	$9.45	$3.15			$480.42m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-4.14%	last trade: 8.80		change: -0.380													
smartmoney	exas	(-4.14%)	8.80	$9.09	-0.38	572,233	$9.13	$8.78	$9.18	$9.45	$3.15			479,400	0.00%	$0.00		
stocknod	exas	-4.139%	8.800 usd	9.090	-0.3800	572,233	9.130	8.780	9.180	9.449	3.150	52,219,076						
stockpickr	exas	-4.14%	$8.80 -0.38 | -4.14%	9.09	-0.38	572.23k	9.13	8.78	9.18	9.45	3.15							
stocksmart	exas	%	$7.4	6.12		49,638	7.51	7.36										
stocktwits	exas	-4.14%	8.80		-0.38													
streetinsider-com	exas	4.14%	8.80	$9.09	-0.38	572,233	$9.13	$8.78	$9.18	$9.45	$3.15						$-0.30	
thecramerreport	exas		8.80	9.03	-0.38	572233	9.13	8.78										
thestree	exas	-4.14%	$8.8	9.09	-0.38	572233	9.13	8.78	9.18	-9.45	3.15	5.2219076e7		4.80415499e8				
tickerspy	exas	-4.14%	$8.80	9.09	-0.38	572,233	9.13	8.78	9.18	9.45	3.15		-29.6	479.1m	0.00%	$0.00		
tmx-quotemedia	exas	-4.14%	8.800	9.090	-0.380	574,097	9.130	8.780	9.180	9.449	3.150	52,219,076		459,527,869			-0.30	
updown	exas	-4.14%	$8.80	$9.09	-$0.38	558,733	$9.13	$8.78	$9.18	$9.45	$3.15	52.21b		$479m			-0.31	
wallstreetsurvivor	exas	-4.14%	8.80	9.09	-0.38	567,264	9.13	8.78		9.45	4.01			$479m			-0.29	
yahoo-finance	exas	4.14%	8.80	9.03	0.38	572,233	9.13	8.78	9.18	9.45	3.15			459.53m			-0.31	
ycharts-com	exas	-4.14%	8.80		-0.38					9.24	3.15			459.27m	0.00%		-0.31	
zacks	exas	(-4.14%)	8.80		-0.38	vol.  572,233	9.13	8.78		9.45	3.15			479.37 m	0.00	0.00	-.3	
advfn	swm	-1.86	56.39	56.77	-1.07	71288	57.02	56.1										
barchart	swm	-1.86%	56.39	56.77	-1.07	71,288	57.02	56.10	57.46	68.78	42.15		14.13	$989.08 m	1.03%	$0.60	+3.42	
barrons	swm	1.86%	56.39	56.77	-1.07	69,385	57.02	56.10				18.05 million		$1.03 billion	1.06%	$0.15		
bloomberg	swm	-1.862%	56.390	56.770	-1.070	71,288	57.020	56.100		69.33	42.62	17.541mil	13.707	989.129mil	1.063	0.150 regular cash	4.114	
boston-com	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
bostonmerchant	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
business-insider	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
chron	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
cio-com	swm	-1.86%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852	15.45	989m	1	0.6		
cnn-money	swm	-1.86%	56.39	56.77	-1.07	69,385	57.02	56.10	57.46				15.4	$989.1m	1.06%			
easystockalterts	swm	-1.88%	56.39	56.77	-1.07	71288	57.02	56.10	57.46	69.33	42.62		15.45				3.65	
eresearch-fidelity-com	swm	-1.86%	56.3900	56.7700	-1.0700	71,288	57.0200	56.1000	57.4600	69.3300	42.6200	17,541,000	15.53	$1.01b	1.04%	$0.150000		
finance-abc7-com	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
financial-content	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
finapps-forbes-com	swm	-1.9%	$56.39	56.77	-1.07	71,288	57.02	56.10	57.46	69.33	42.62	18 mil	16.5	989 mil	1.1	0.60	3.42	
finviz	swm	-1.86%	56.39			71,288			57.46	-18.01%	33.78%	17.54m	15.32	1.01b		0.60	3.75	
fool	swm	-1.86%	$56.39	$56.77	-1.07	68,749	$57.02	$56.10	$57.46	$69.33	$42.62		17.70	$989.13m	0.80%	0.60		
foxbusiness	swm		$56.39		-1.07	71,914			$57.46									
google-finance	swm	(-1.86%)	56.39	56.77	-1.07	71,288.00	57.02	56.10		69.33	42.62	17.54m	15.02	989.13m	1.06	0.15	3.75	
howthemarketworks	swm	-1.862%	56.39	56.77	-1.07	69,385	57.02	56.1	57.46									
hpcwire	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
insidestocks	swm	-1.86%	56.39	56.77	-1.07	69385	57.02	56.10					price earnings ratio: 13.65					
investopedia	swm	-1.86 %	$56.39	56.77	-1.07				57.46									
investorguide	swm	-1.86%	56.39	56.77	-1.07		57.01	56.10		69.33	42.62		16.89	989.1m			3.403	
marketintellisearch	swm	-1.86 %	$56.39	$56.77	-1.07	67.90k	$57.02	$56.10	$57.46			17.54m	15.32	1.01b	1.04 %		3.75	
marketwatch	swm	-1.86%	$56.39	open: 56.77	-1.07	2,539	$57.02	$56.10	$57.46	$69.33	$42.62			$1.03b	1.06%	0.15		
minyanville	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
msn-money	swm	-1.86%	56.39	56.77	-1.07	71,288	57.02	56.10	57.46	69.33	42.62	17.54 mil	15.24	1.01 bil	1.04%	0.60	3.46	
nasdaq-com	swm	1.86%	$ 56.39		1.07	71,288	$ 57.02	$ 56.10	$ 57.46	$ 69.33	$ 42.62	17,541,000	16.49	$ 989,136,990	1.04 %	$0.600000	$ 3.42	
optimum	swm	-1.86%	56.39 ( 4:15 pm edt)	56.77	-1.07	71,288	57.02	56.10	57.46	69.33	42.62	17.54m	15.4	989.1m	1.06	0.60	3.65	
paidcontent	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
pc-quote	swm	-1.86%	56.39	56.77	-1.07	71,288	57.02	56.1	57.46	69.33	42.62	17,873,841	15.52973	1,007,906,000		0.15		
personal-wealth-biz	swm	-1.86%	56.39	56.77	-1.07	71,914	57.02	56.10	57.46	69.33	42.62		16.89		1.04	0.60	3.403	
predictwallstreet	swm	-1.86%	56.39		-1.07	71,288												
raymond-james	swm	-1.86	56.39	56.77	-1.07	71,288	57.02	56.10	56.39	69.33	42.62		15.00				3.76	
renewable-energy-world	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
screamingmedia	swm	-1.86%	$	open: 56.77	-1.07	2,539	$57.02	$56.10	$57.46	$69.33	$42.62			$1.03b	1.06%	0.15		
scroli	swm	%	swm			0												
simple-stock-quotes	swm	-1.86%	last trade: 56.39		change: -1.070								p/e ratio: 16.89					
smartmoney	swm	(-1.86%)	56.39	$56.77	-1.07	71,288	$57.02	$56.10	$57.46	$69.33	$42.62			1,007,900	1.04%	$0.15		
stocknod	swm	-1.862%	56.39 usd	56.77	-1.070	71,288	57.02	56.10	57.46	69.33	42.62	17,540,852						
stockpickr	swm	-1.86%	$56.39 -1.07 | -1.86%	56.77	-1.07	71.29k	57.02	56.10	57.46	69.33	42.62							
stocksmart	swm	%	$51.37	63.11		11,689	52.28	51.34										
stocktwits	swm	-1.84%	56.40		-1.06													
streetinsider-com	swm	1.86%	56.39	$56.77	-1.07	71,288	$57.02	$56.10	$57.46	$69.33	$42.62		15.45				$3.65	
thecramerreport	swm		56.39	56.77	-1.07	71288	57.02	56.10										
thestree	swm	-1.86%	$56.39	56.77	-1.07	71288	57.02	56.1	57.46	-69.33	42.62	1.7540852e7		1.025964433e9				
tickerspy	swm	-1.86%	$56.39	56.77	-1.07	71,288	57.02	56.10	57.46	69.33	42.62		15.5	1.0b	1.04%	$0.15		
tmx-quotemedia	swm	-1.86%	56.390	56.770	-1.070	71,914	57.020	56.100	57.460	69.330	42.620	17,540,852	17.70	989,128,644	1.044	0.150 usd	3.24	
updown	swm	-1.86%	$56.39	$56.77	-$1.07	68,749	$57.02	$56.10	$57.46	$69.33	$42.62	17.54b	16.07	$1.00b			3.58	
wallstreetsurvivor	swm	-1.86%	56.39	56.77	-1.07	69,385	57.02	56.10		69.33	42.62		17.70	$1b	1.00%	0.60 -	3.53	
yahoo-finance	swm	1.86%	56.39	56.77	1.07	71,288	57.02	56.10	57.46	69.33	42.62		16.57	989.08m	1.00%	0.60	3.40	
ycharts-com	swm	-1.84%	56.40		-1.06					69.33	42.62		16.49	989.26m	1.22%		3.42	
zacks	swm	(-1.86%)	56.39		-1.07	vol.  71,288	57.02	56.10		69.33	42.62		13.88	1.01 b	1.04	0.60	4.14	
advfn	hpy	-1.61	20.18	20.26	-0.33	176688	20.35	20.01										
barchart	hpy	-1.61%	20.18	20.26	-0.33	176,688	20.35	20.01	20.51	22.02	13.42		25.49	$776.73 m	0.77%	$0.16	+0.72	
barrons	hpy	1.61%	20.18	20.26	-0.33	172,409	20.35	20.01				39.31 million		$795.93 million	0.79%	$0.04		
bloomberg	hpy	-1.609%	20.180	20.260	-0.330	176,688	20.350	20.010		22.06	13.48	38.544mil	16.817	777.810mil	0.495	0.040 regular cash	1.200	
boston-com	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
bostonmerchant	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
business-insider	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
chron	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
cio-com	hpy	-1.61%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605	28.03	778m	0.8	0.16		
cnn-money	hpy	-1.61%	20.18	20.28	-0.33	176,688	20.35	20.01	20.51				28.0	$777.8m	0.79%			
easystockalterts	hpy	-1.63%	20.18	20.26	-0.33	176688	20.35	20.01	20.51	22.06	13.48		28.03				0.72	
eresearch-fidelity-com	hpy	-1.61%	20.1800	20.2600	-0.3300	176,688	20.3500	20.0100	20.5100	22.0600	13.4800	38,544,000	28.49	$790.54m	0.78%	$0.040000		
finance-abc7-com	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
financial-content	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	-1.6%	$20.18	20.26	-0.33	176,688	20.35	20.01	20.51	22.06	13.48	39 mil	28.0	778 mil	0.8	0.16	0.72	
finviz	hpy	-1.61%	20.18			176,688			20.51	-8.31%	50.46%	38.54m	28.42	777.74m		0.16	0.71	
fool	hpy	-1.61%	$20.18	$20.26	-0.33	176,688	$20.35	$20.01	$20.51	$22.06	$13.48		28.50	$777.81m	0.30%	0.16		
foxbusiness	hpy		$20.18		-0.33	178,064			$20.51									
google-finance	hpy	(-1.61%)	20.18	20.26	-0.33	176,688.00	20.35	20.01		22.06	13.48	38.54m	28.35	777.81m	0.79	0.04	0.71	
howthemarketworks	hpy	-1.609%	20.18	20.26	-0.33	172,409	20.35	20.01	20.51									
hpcwire	hpy	-1.609%	20.18 usd	20.26	-0.3300	178,064	20.35	20.01	20.51	22.06	13.48	38,543,605						
insidestocks	hpy	-1.61%	20.18	20.26	-0.33	178000	20.35	20.01					price earnings ratio: 24.91					
investopedia	hpy	-1.61 %	$20.18	20.26	-0.33				20.51									
investorguide	hpy	-1.51%	20.20	20.26	-0.31		20.35	20.01		22.06	13.48		28.41	778.6m			0.722	
marketintellisearch	hpy	-1.61 %	$20.18	$20.26	-0.33	180.20k	$20.35	$20.01	$20.51			38.54m	28.89	0.79b	0.78 %		0.71	
marketwatch	hpy	-1.61%	$20.18	open: 20.26	-0.33	5,799	$20.35	$20.01	$20.51	$22.06	$13.48		28.51	$795.93m	0.79%	0.04	0.71	
minyanville	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
msn-money	hpy	-1.61%	20.18	20.26	-0.33	176,688	20.35	20.01	20.51	22.06	13.48	38.54 mil	28.03	790.53 mil	0.78%	0.16	0.71	
nasdaq-com	hpy	1.61%	$ 20.18		0.33	176,688	$ 20.35	$ 20.01	$ 20.51	$ 22.06	$ 13.48	38,544,000	28.03	$ 777,817,920	0.78 %	$0.160000	$ 0.72	
optimum	hpy	-1.61%	20.18 ( 4:15 pm edt)	20.26	-0.33	176,688	20.35	20.01	20.51	22.06	13.48	38.54m	28.0	777.8m	0.79	0.16	0.72	
paidcontent	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
pc-quote	hpy	-1.61%	20.18	20.26	-0.33	176,688	20.35	20.01	20.51	22.06	13.48	39,174,301	28.48611	790,537,000		0.04		
personal-wealth-biz	hpy	-1.61%	20.18	20.26	-0.33	178,064	20.35	20.01	20.51	22.06	13.48		28.41		0.49	0.10	0.722	
predictwallstreet	hpy	-1.61%	20.18		-0.33	176,688												
raymond-james	hpy	-1.61	20.18	20.26	-0.33	176,688	20.35	20.01	20.18	22.06	13.48		27.64				0.73	
renewable-energy-world	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
screamingmedia	hpy	-1.61%	$	open: 20.26	-0.33	4,423	$20.35	$20.01	$20.51	$22.06	$13.48		28.51	$795.93m	0.79%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	-1.61%	last trade: 20.18		change: -0.330								p/e ratio: 28.41					
smartmoney	hpy	(-1.61%)	20.18	$20.26	-0.33	176,688	$20.35	$20.01	$20.51	$22.06	$13.48			790,500	0.78%	$0.04		
stocknod	hpy	-1.609%	20.18 usd	20.26	-0.3300	176,688	20.35	20.01	20.51	22.06	13.48	38,543,605						
stockpickr	hpy	-1.61%	$20.18 -0.33 | -1.61%	20.26	-0.33	176.69k	20.35	20.01	20.51	22.06	13.48							
stocksmart	hpy	%	$18.75	15.56		20,941	19	18.73										
stocktwits	hpy	-1.61%	20.18		-0.33													
streetinsider-com	hpy	1.61%	20.18	$20.26	-0.33	176,688	$20.35	$20.01	$20.51	$22.06	$13.48		28.03				$0.72	
thecramerreport	hpy		20.51	20.43	-0.14	236116	20.625	20.09										
thestree	hpy	-1.61%	$20.18	20.26	-0.33	176688	20.35	20.01	20.51	-22.06	13.48	3.8543605e7		7.95925443e8				
tickerspy	hpy	-1.61%	$20.18	20.26	-0.33	176,688	20.35	20.01	20.51	22.06	13.48		28.5	789.6m	0.78%	$0.04		
tmx-quotemedia	hpy	-1.61%	20.180	20.260	-0.330	178,064	20.350	20.010	20.510	22.060	13.480	38,543,605	28.50	777,809,949	0.793	0.040 usd	0.72	
updown	hpy	-1.61%	$20.18	$20.26	-$0.33	172,265	$20.35	$20.01	$20.51	$22.06	$13.48	38.54b	27.86	$791m			0.74	
wallstreetsurvivor	hpy	-1.61%	20.18	20.26	-0.33	172,409	20.35	20.01		22.06	13.48		28.50	$791m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	1.61%	20.18	20.26	0.33	176,688	20.35	20.01	20.51	22.06	13.48		27.95	777.80m	0.80%	0.16	0.72	
ycharts-com	hpy	-1.61%	20.18		-0.33					22.06	13.48		28.03	776.73m	0.81%		0.72	
zacks	hpy	(-1.61%)	20.18		-0.33	vol.  176,688	20.35	20.01		22.06	13.48		25.32	790.54 m	0.78	0.16	.81	
advfn	swk	-2.75	72.44	73.73	-2.05	1365974	73.77	72.09										
barchart	swk	-2.75%	72.44	73.73	-2.05	1,365,974	73.77	72.09	74.49	77.76	49.60		17.36	$12.13 b	2.18%	$1.64	+2.74	
barrons	swk	2.75%	72.44	73.73	-2.05	1.244m	73.77	72.09				150.17 million		$10.88 billion	2.26%	$0.41		
bloomberg	swk	-2.752%	72.440	73.730	-2.050	1,365,974	73.770	72.090		78.19	50.76	168.113mil	16.615	12,178.090mil	2.074	0.410 regular cash	4.360	
boston-com	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
bostonmerchant	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
business-insider	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
chron	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
cio-com	swk	-2.75%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732	25.60	12b	2.2	1.64		
cnn-money	swk	-2.75%	72.44	73.73	-2.05	1,365,974	73.77	72.09	74.49				25.6	$12.2b	2.26%			
easystockalterts	swk	-2.78%	72.44	73.73	-2.05	1365974	73.77	72.09	74.49	78.19	50.57		25.60				2.83	
eresearch-fidelity-com	swk	-2.75%	72.4400	73.7300	-2.0500	1,365,974	73.7700	72.0900	74.4900	78.1900	50.7600	168,113,000	27.19	$12.52b	2.20%	$0.410000		
finance-abc7-com	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
finance-abc7chicago-com	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
financial-content	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
finapps-forbes-com	swk	-2.8%	$72.44	73.73	-2.05	1,365,974	73.77	72.09	74.49	78.19	50.76	168 mil	26.4	12 bil	2.3	1.64	2.74	
finviz	swk	-2.75%	72.44			1,365,274			74.49	-6.84%	46.04%	168.11m	26.44	12.18b		1.64	2.74	
fool	swk	-2.75%	$72.44	$73.73	-2.05	1,365,274	$73.77	$72.09	$74.49	$78.19	$50.76		26.30	$12.18b	2.30%	1.64		
foxbusiness	swk		$72.44		-2.05	1,466,952			$74.49									
google-finance	swk	(-2.75%)	72.44	73.73	-2.05	1.37m	73.77	72.09		78.19	50.76	168.11m	26.44	12.18b	2.26	0.41	2.74	
howthemarketworks	swk	-2.752%	72.44	73.73	-2.05	1,244,176	73.77	72.09	74.49									
hpcwire	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
insidestocks	swk	-2.75%	72.44	73.73	-2.05	1345154	73.77	72.09					price earnings ratio: 16.69					
investopedia	swk	-2.75 %	$72.44	73.73	-2.05				74.49									
investorguide	swk	-2.74%	72.45	73.73	-2.04		73.77	72.13		78.19	48.76		27.00	12.180b			2.759	
marketintellisearch	swk	-2.75 %	$72.44	$73.73	-2.05	1230.50k	$73.77	$72.09	$74.49			168.11m	27.19	12.52b	2.2 %		2.74	
marketwatch	swk	-2.75%	$72.72	open: 73.73	-2.05	2,698	$73.77	$72.09	$74.49	$78.19	$50.76		26.76	$10.88b	2.26%	0.41	2.71	
minyanville	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
msn-money	swk	-2.75%	72.44	73.73	-2.05	1.37 mil	73.77	72.09	74.49	78.19	50.76	168.11 mil	21.62	12.52 bil	2.20%	1.64	2.74	
nasdaq-com	swk	2.75%	$ 72.44		2.05	1,365,974	$ 73.77	$ 72.09	$ 74.49	$ 78.19	$ 50.76	168,113,000	26.44	$ 12,178,105,720	2.2 %	$1.640000	$ 2.74	
optimum	swk	-2.75%	72.44 ( 4:15 pm edt)	73.73	-2.05	1,365,974	73.77	72.09	74.49	78.19	50.57	168.11m	25.6	12.2b	2.26	1.64	2.83	
paidcontent	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
pc-quote	swk	-2.75%	72.44	73.73	-2.05	1,365,974	73.77	72.09	74.49	78.19	50.76	172,870,472	22.23582	12,522,737,000		0.41		
personal-wealth-biz	swk	-2.75%	72.44	73.73	-2.05	1,466,952	73.77	72.09	74.49	78.19	48.76		27.00		2.46	1.83	2.759	
predictwallstreet	swk	-2.75%	72.44		-2.05	1,365,974												
raymond-james	swk	-2.75	72.44	73.73	-2.05	1,365,974	73.77	72.09	72.44	78.19	50.76		25.87				2.80	
renewable-energy-world	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
screamingmedia	swk	-2.75%	$	open: 73.73	-2.05	2,698	$73.77	$72.09	$74.49	$78.19	$50.76		26.76	$10.88b	2.26%	0.41	2.71	
scroli	swk	-2.75%	swk 72.44	73.73	-2.05	1,091,507	73.77	72.09	74.49	78.19	50.76		26.44				2.74	
simple-stock-quotes	swk	-2.75%	last trade: 72.44		change: -2.050								p/e ratio: 27.0					
smartmoney	swk	(-2.75%)	72.44	$73.73	-2.05	1,365,974	$73.77	$72.09	$74.49	$78.19	$50.76			12,522,700	2.20%	$0.41		
stocknod	swk	-2.752%	72.44 usd	73.73	-2.050	1,365,974	73.77	72.09	74.49	78.19	50.76	168,112,732						
stockpickr	swk	-2.75%	$72.44 -2.05 | -2.75%	73.73	-2.05	1.37m	73.77	72.09	74.49	78.19	50.76							
stocksmart	swk	%	$70.45	67.06		255,307	73.79	70.26										
stocktwits	swk	-2.74%	72.45		-2.04													
streetinsider-com	swk	2.75%	72.44	$73.73	-2.05	1,365,974	$73.77	$72.09	$74.49	$78.19	$50.57		25.60				$2.83	
thecramerreport	swk		74.49	74.34	-0.84	1175175	74.57	73.83										
thestree	swk	-2.75%	$72.44	73.73	-2.05	1365274	73.77	72.09	74.49	-78.19	50.76	1.68112732e8		1.2663932102e10				
tickerspy	swk	-2.75%	$72.44	73.73	-2.05	1,365,974	73.77	72.09	74.49	78.19	50.76		22.2	13.1b	2.20%	$0.41		
tmx-quotemedia	swk	-2.75%	72.440	73.730	-2.050	1,466,952	73.770	72.090	74.490	78.190	50.760	168,112,732	26.30	12,178,086,306	2.264	0.410 usd	2.83	
updown	swk	-2.75%	$72.44	$73.73	-$2.05	1,233,366	$73.77	$72.09	$74.49	$78.19	$50.76	168.11b	26.34	$12.52b			2.83	
wallstreetsurvivor	swk	-2.75%	72.44	73.73	-2.05	1,244,176	73.77	72.09		78.19	52.32		26.30	$13b	2.20%	1.34 -	1.32	
yahoo-finance	swk	2.75%	72.44	73.73	2.05	1,365,974	73.77	72.09	74.49	78.19	50.76		26.26	12.18b	2.20%	1.64	2.76	
ycharts-com	swk	-2.74%	72.45		-2.04					78.19	50.76		21.63	12.13b	2.47%		3.35	
zacks	swk	(-2.75%)	72.44		-2.05	vol.  1,365,974	73.77	72.09		78.19	50.57		17.16	12.52 b	2.20	1.64	4.34	
advfn	mpr	-1.69	11.06	11.09	-0.19	34163	11.21	10.9										
barchart	mpr	-1.69%	11.06	11.09	-0.19	34,163	11.21	10.90	11.25	12.36	8.70		26.91	$162.14 m	2.28%	$0.26	+0.43	
barrons	mpr	1.69%	11.06	11.09	-0.19	32,951	11.21	10.90				14.76 million		$169.62 million	2.39%	$0.07		
bloomberg	mpr	-1.689%	11.060	11.090	-0.190	34,163	11.210	10.900		12.50	8.91	14.660mil	25.721	162.135mil	2.329	0.066 regular cash	0.430	
boston-com	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
bostonmerchant	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
business-insider	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
chron	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
cio-com	mpr	-1.69%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545	25.72	162m	2.3	0.26		
cnn-money	mpr	-1.69%	11.06	11.09	-0.19	32,951	11.21	10.90	11.25				25.7	$162.1m	2.39%			
easystockalterts	mpr	-1.71%	11.06	11.09	-0.19	34163	11.21	10.90	11.25	12.50	8.91		25.72				0.43	
eresearch-fidelity-com	mpr	-1.69%	11.0600	11.0900	-0.1900	34,163	11.2100	10.9000	11.2500	12.5000	8.9100	14,660,000	26.16	$164.93m	2.35%	$0.066000		
finance-abc7-com	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
financial-content	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	-1.7%	$11.06	11.09	-0.19	34,163	11.21	10.90	11.25	12.50	8.91	15 mil	25.7	162 mil	2.4	0.26	0.43	
finviz	mpr	-1.69%	11.06			34,163			11.25	-10.45%	27.22%	14.66m	26.79	164.93m		0.26	0.42	
fool	mpr	-1.69%	$11.06	$11.09	-0.19	32,951	$11.21	$10.90	$11.25	$12.50	$8.91		26.20	$162.13m	2.60%	0.26		
foxbusiness	mpr		$11.06		-0.19	34,686			$11.25									
google-finance	mpr	(-1.69%)	11.06	11.09	-0.19	34,163.00	11.21	10.90		12.50	8.91	14.66m	26.57	162.13m	2.39	0.07	0.42	
howthemarketworks	mpr	-1.689%	11.06	11.09	-0.19	32,951	11.21	10.9	11.25									
hpcwire	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
insidestocks	mpr	-1.69%	11.06	11.09	-0.19	32951	11.21	10.90					price earnings ratio: 25.72					
investopedia	mpr	-1.69 %	$11.06	11.09	-0.19				11.25									
investorguide	mpr	-1.42%	11.09	11.09	-0.16		11.09	11.04		12.50	8.91		26.79	162.6m			0.42	
marketintellisearch	mpr	-1.69 %	$11.06	$11.09	-0.19	31.90k	$11.21	$10.90	$11.25			14.66m	26.79	0.16b	2.35 %		0.42	
marketwatch	mpr	-1.69%	$11.06	open: 11.09	-0.19	1,212	$11.21	$10.90	$11.25	$12.50	$8.91		26.73	$169.62m	2.39%	0.07	0.41	
minyanville	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
msn-money	mpr	-1.69%	11.06	11.09	-0.19	34,163	11.21	10.90	11.25	12.50	8.91	14.66 mil	26.33	164.92 mil	2.35%	0.26	0.42	
nasdaq-com	mpr	1.69%	$ 11.06		0.19	34,163	$ 11.21	$ 10.90	$ 11.25	$ 12.50	$ 8.91	14,660,000	25.72	$ 162,139,600	2.35 %	$0.264000	$ 0.43	
optimum	mpr	-1.69%	11.06 ( 4:15 pm edt)	11.09	-0.19	34,163	11.21	10.90	11.25	12.50	8.91	14.66m	25.7	162.1m	2.39	0.26	0.43	
paidcontent	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
pc-quote	mpr	-1.69%	11.06	11.09	-0.19	34,163	11.21	10.9	11.25	12.50	8.91	14,911,844	26.78571	164,925,000		0.066		
personal-wealth-biz	mpr	-1.69%	11.06	11.09	-0.19	34,686	11.21	10.90	11.25	12.50	8.91		26.79		2.29	0.258	0.42	
predictwallstreet	mpr	-1.69%	11.06		-0.19	34,163												
raymond-james	mpr	-1.69	11.06	11.09	-0.19	34,163	11.21	10.90	11.06	12.50	8.91		25.72				0.43	
renewable-energy-world	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
screamingmedia	mpr	-1.69%	$	open: 11.09	-0.19	1,212	$11.21	$10.90	$11.25	$12.50	$8.91		26.73	$169.62m	2.39%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	-1.69%	last trade: 11.06		change: -0.190								p/e ratio: 26.79					
smartmoney	mpr	(-1.69%)	11.06	$11.09	-0.19	34,163	$11.21	$10.90	$11.25	$12.50	$8.91			164,900	2.31%	$0.07		
stocknod	mpr	-1.689%	11.06 usd	11.09	-0.1900	34,163	11.21	10.90	11.25	12.50	8.910	14,659,545						
stockpickr	mpr	-1.69%	$11.06 -0.19 | -1.69%	11.21	-0.19	34.16k	11.21	10.90	11.25	12.50	8.91							
stocksmart	mpr	%	$10.84	11.82		2,428	11.33	10.84										
stocktwits	mpr	-1.69%	11.06		-0.19													
streetinsider-com	mpr	1.69%	11.06	$11.09	-0.19	34,163	$11.21	$10.90	$11.25	$12.50	$8.91		25.72				$0.43	
thecramerreport	mpr		11.06	11.09	-0.19	34163	11.21	10.90										
thestree	mpr	-1.69%	$11.06	11.21	-0.19	34163	11.21	10.9	11.25	-12.5	8.91	1.4659545e7		1.69610936e8				
tickerspy	mpr	-1.69%	$11.06	11.09	-0.19	34,163	11.21	10.90	11.25	12.50	8.91		26.8	164.9m	2.35%	$0.07		
tmx-quotemedia	mpr	-1.69%	11.060	11.090	-0.190	34,686	11.210	10.900	11.250	12.500	8.910	14,659,545	26.20	162,134,568	2.347	0.066 usd	0.43	
updown	mpr	-1.69%	$11.06	$11.09	-$0.19	32,951	$11.21	$10.90	$11.25	$12.50	$8.91	14.65b	26.82	$165m			0.42	
wallstreetsurvivor	mpr	-1.69%	11.06	11.09	-0.19	32,951	11.21	10.90		12.50	8.91		26.20	$165m	2.30%	0.25 -	0.42	
yahoo-finance	mpr	1.69%	11.06	11.09	0.19	34,163	11.21	10.90	11.25	12.50	8.91		26.33	162.13m	2.30%	0.26	0.42	
ycharts-com	mpr	-1.69%	11.06		-0.19					12.50	8.91		26.33	162.14m	2.34%		0.42	
zacks	mpr	(-1.69%)	11.06		-0.19	vol.  34,163	11.21	10.90		12.50	8.91		26.16	164.93 m	2.35	0.26	.43	
advfn	vrsn	-1.74	33.82	34.11	-0.6	1565375	34.34	33.7										
barchart	vrsn	-1.74%	33.82	34.11	-0.60	1,245,084	34.34	33.70	34.42	37.73	22.93		36.44	$5.87 b			+4.68	
barrons	vrsn	1.74%	33.82	34.11	-0.60	1.564m	34.34	33.70				178.96 million		$5.80 billion		$2.75		
bloomberg	vrsn	-1.743%	33.820	34.110	-0.600	1,565,375	34.340	33.700		37.73	22.93	174.000mil	61.491	5,884.680mil	17.017	2.750 special cash	0.550	
boston-com	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815						
bostonmerchant	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815						
business-insider	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815						
chron	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815						
cio-com	vrsn	-1.74%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815	70.46	6b				
cnn-money	vrsn	-1.74%today&rsquo;s change	33.82data as of 4:00pm et	34.11	-0.60	1,564,206	34.34	33.70	34.42				70.5	$5.7b				
easystockalterts	vrsn	-1.76%	33.82	34.11	-0.60	1563535	34.34	33.70	34.42	37.73	26.96		70.46				0.48	
eresearch-fidelity-com	vrsn	-1.74%	33.8200	34.1100	-0.6000	1,564,606	34.3400	33.7000	34.4200	37.7300	26.9596	168,472,000	73.23	$5.80b				
finance-abc7-com	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
finance-abc7chicago-com	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
financial-content	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
finapps-forbes-com	vrsn	-1.7%	$33.82	34.11	-0.60	1,564,206	34.34	33.70	34.42	37.73	26.95	168 mil	7.2	6 bil	0.0	0.00	4.68	
finviz	vrsn	-1.74%	33.82			1,563,906			34.42	-10.36%	35.76%	168.47m	74.83	5.80b			0.46	
fool	vrsn	-1.77%	$33.81	$34.11	-0.61	1,509,644	$34.34	$33.70	$34.42	$37.73	$26.96		7.30	$5.70b				
foxbusiness	vrsn		$33.82		-0.60	1,572,575			$34.42									
google-finance	vrsn	(-1.74%)	33.82	34.11	-0.60	1.56m	34.34	33.70		37.73	26.96	168.47m	73.87	5.70b	null	null	0.46	
howthemarketworks	vrsn	-1.743%	33.82	34.11	-0.6	1,564,704	34.34	33.7	34.42									
hpcwire	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,564,704	34.34	33.70	34.42	37.73	26.96	168,471,815						
insidestocks	vrsn	-1.74%	33.82	34.11	-0.60	1195677	34.34	33.70					price earnings ratio: 29.67					
investopedia	vrsn	-1.74 %	$33.82	34.11	-0.60				34.42									
investorguide	vrsn	-1.74%	33.82	34.08	-0.60		34.34	33.70		37.73	25.73		7.35	5.698b			4.686	
marketintellisearch	vrsn	-1.71 %	$33.83	$34.11	-0.59	1548.80k	$34.34	$33.70	$34.42			168.47m	74.83	5.80b	0.0 %		0.46	
marketwatch	vrsn	-1.74%	$33.82	open: 34.11	-0.60	6,569	$34.34	$33.70	$34.42	$37.73	$27.00			$5.80b		2.75		
minyanville	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
msn-money	vrsn	-1.74%	33.82	34.11	-0.60	1.56 mil	34.34	33.70	34.42	37.73	26.96	168.47 mil	70.46	5.8 bil			4.68	
nasdaq-com	vrsn	1.74%	$ 33.82	$ 34.11	0.60	1,564,206	$ 34.34	$ 33.70	$ 34.42	$ 37.73	$ 26.9596	168,472,000	7.23	$ 5,697,723,040			$ 4.68	
optimum	vrsn	-1.74%	33.82 ( 4:00 pm edt)	34.11	-0.60	1,563,535	34.34	33.70	34.42	37.73	26.96	168.47m	70.5	5.7b			0.48	
paidcontent	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
pc-quote	vrsn	-1.74%	33.82	34.11	-0.60	1,572,575	34.34	33.7	34.42	37.73	26.96	171,460,852	71.70833	5,798,806,000		2.75		
personal-wealth-biz	vrsn	-1.74%	33.82	34.08	-0.60	1,572,275	34.34	33.70	34.42	37.73	25.73		7.35		7.99	2.75	4.686	
predictwallstreet	vrsn	-1.74%	33.82		-0.60	1,564,206												
raymond-james	vrsn	-1.74	33.82	34.11	-0.60	1,564,206	34.34	33.70	33.82	37.73	27.00		70.46				0.48	
renewable-energy-world	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
screamingmedia	vrsn	-1.74%	$	open: 34.11	-0.60	80,948	$34.34	$33.70	$34.42	$37.73	$27.00			$5.80b		2.75		
scroli	vrsn	-1.74%	vrsn 33.82	34.11	-0.60	1,376,859	34.34	33.70	34.42	37.73	26.96		73.87				0.46	
simple-stock-quotes	vrsn	-1.74%	last trade: 33.82		change: -0.600								p/e ratio: 7.35					
smartmoney	vrsn	(-1.74%)	33.82	$34.11	-0.60	1,564,206	$34.34	$33.70	$34.42	$37.73	$26.96			5,798,800	0.00%	$2.75		
stocknod	vrsn	-1.743%	33.82 usd	34.11	-0.6000	1,563,535	34.34	33.70	34.42	37.73	26.96	168,471,815						
stockpickr	vrsn	-1.74%	$33.82 -0.60 | -1.74%	34.11	-0.60	1.56m	34.34	33.70	34.42	37.73	26.96							
stocksmart	vrsn	%	$34.5	32.95		685,783	34.95	34.42										
stocktwits	vrsn	-1.71%	33.83		-0.59													
streetinsider-com	vrsn	1.74%	33.82	$34.11	-0.6	1,563,535	$34.34	$33.70	$34.42	$37.73	$26.96		70.46				$0.48	
thecramerreport	vrsn		34.42	34.32	-0.20	1600202	34.49	34.06										
thestree	vrsn	-1.74%	$33.82	34.11	-0.6	1564206	34.34	33.7	34.42	-37.73	26.96	1.68471815e8		5.832494235e9				
tickerspy	vrsn	-1.74%	$33.82	34.11	-0.60	1,564,506	34.34	33.70	34.42	37.73	26.96		71.7	5.7b	0.00%	$2.75		
tmx-quotemedia	vrsn	-1.74%	33.820	34.110	-0.600	1,572,575	34.340	33.700	34.420	37.730	27.000	168,471,815	7.30	5,697,716,783			4.73	
updown	vrsn	-1.74%	$33.82	$34.11	-$0.60	1,564,206	$34.34	$33.70	$34.42	$37.73	$27.00	168.47b	7.31	$5.79b			4.71	
wallstreetsurvivor	vrsn	-1.74%	33.82	34.11	-0.60	1,563,535	34.34	33.70		37.73	27.80		7.30	$6b		3.00 -	4.64	
yahoo-finance	vrsn	1.74%	33.82	34.08	0.60	1,563,906	34.34	33.70	34.42	37.73	26.96		7.22	5.70b			4.69	
ycharts-com	vrsn	-1.71%	33.83		-0.59					37.73	27.00		7.35	5.87b	0.00%		4.60	
zacks	vrsn	(-1.74%)	33.82		-0.60	vol.  1,564,206	34.34	33.70		37.73	26.96		36.23	5.80 b	0.00	0.00	.95	
advfn	oxy	-4.24	101.76	104.52	-4.51	4889928	105.92	101.37										
barchart	oxy	-4.24%	101.76	104.30	-4.51	4,889,928	105.92	101.37	106.27	117.36	70.84		17.08	$82.72 b	1.71%	$1.84	+6.16	
barrons	oxy	4.24%	101.76	104.52	-4.51	4.883m	105.92	101.37				813.80 million		$87.47 billion	1.81%	$0.46		
bloomberg	oxy	-4.244%	101.760	104.520	-4.510	4,885,983	105.920	101.370		117.88	72.13	812.875mil	16.178	82,718.130mil	1.649	0.460 regular cash	6.290	
boston-com	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
bostonmerchant	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
business-insider	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
chron	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
cio-com	oxy	-4.24%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618	16.90	83b	1.7	1.84		
cnn-money	oxy	-4.24%today&rsquo;s change	101.76data as of 4:00pm et	104.52	-4.51	4,883,258	105.92	101.37	106.27				16.9	$82.7b	1.81%			
easystockalterts	oxy	-4.31%	101.76	104.52	-4.51	4889928	105.92	101.37	106.27	115.93	72.13		16.90				6.02	
eresearch-fidelity-com	oxy	-4.24%	101.7600	104.5200	-4.5100	4,889,928	105.9200	101.3700	106.2700	117.8850	72.1300	812,875,000	17.74	$86.38b	1.73%	$0.460000		
finance-abc7-com	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
financial-content	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	-4.2%	$101.76	104.52	-4.51	4,889,928	105.92	101.37	106.27	117.88	72.13	813 mil	16.5	83 bil	1.8	1.84	6.16	
finviz	oxy	-4.24%	101.76			4,889,564			106.27	-13.29%	43.64%	812.87m	17.65	86.38b		1.84	6.02	
fool	oxy	-4.24%	$101.76	$104.52	-4.51	4,884,228	$105.92	$101.37	$106.27	$117.89	$72.13		17.30	$82.72b	1.60%	1.84		
foxbusiness	oxy		$101.76		-4.51	4,922,436			$106.27									
google-finance	oxy	(-4.24%)	101.76	104.52	-4.51	4.89m	105.92	101.37		117.89	72.13	812.87m	16.92	82.72b	1.81	0.46	6.02	
howthemarketworks	oxy	-4.244%	101.76	104.52	-4.51	4,889,928	105.92	101.37	106.27									
hpcwire	oxy	-4.244%	101.76 usd	104.52	-4.510	4,890,784	105.92	101.37	106.27	115.93	72.13	812,874,618						
insidestocks	oxy	-4.24%	101.76	104.30	-4.51	4890828	105.92	101.37					price earnings ratio: 16.10					
investopedia	oxy	-4.24 %	$101.76	104.52	-4.51				106.27									
investorguide	oxy	-4.21%	101.80	104.52	-4.47		105.92	101.56		117.89	72.13		17.28	82.751b			6.149	
marketintellisearch	oxy	-4.24 %	$101.76	$104.52	-4.51	4833.60k	$105.92	$101.37	$106.27			812.87m	17.65	86.38b	1.73 %		6.02	
marketwatch	oxy	-4.24%	$101.76	open: 104.52	-4.51	29,922	$105.92	$101.37	$106.27	$117.89	$72.13		34.25	$87.47b	1.81%	0.46	2.97	
minyanville	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
msn-money	oxy	-4.24%	101.76	104.52	-4.51	4.89 mil	105.92	101.37	106.27	117.89	72.13	812.87 mil	17.02	86.38 bil	1.73%	1.84	6.15	
nasdaq-com	oxy	4.24%	$ 101.76		4.51	4,884,228	$ 105.92	$ 101.37	$ 106.27	$ 117.885	$ 72.13	812,875,000	16.52	$ 82,718,160,000	1.73 %	$1.840000	$ 6.16	
optimum	oxy	-4.24%	101.76 ( 4:00 pm edt)	104.52	-4.51	4,884,228	105.92	101.37	106.27	115.93	72.13	812.87m	16.9	82.7b	1.81	1.84	6.02	
paidcontent	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
pc-quote	oxy	-4.24%	101.76	104.52	-4.51	4,922,136	105.92	101.37	106.27	117.89	72.13	848,901,631	17.7709	86,384,230,000		0.46		
personal-wealth-biz	oxy	-4.24%	101.76	104.52	-4.51	4,922,436	105.92	101.37	106.27	117.89	72.13		17.28		1.51	1.60	6.149	
predictwallstreet	oxy	-4.20%	101.81		-4.46	4,618,413												
raymond-james	oxy	-4.24	101.76	104.52	-4.51	4,889,928	105.92	101.37	101.76	117.89	72.13		16.99				5.99	
renewable-energy-world	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
screamingmedia	oxy	-4.24%	$	open: 104.52	-4.51	29,922	$105.92	$101.37	$106.27	$117.89	$72.13		34.25	$87.47b	1.81%	0.46	2.97	
scroli	oxy	-4.24%	oxy 101.76	104.52	-4.51	4,166,863	105.92	101.37	106.27	117.89	72.13		16.92				6.02	
simple-stock-quotes	oxy	-4.24%	last trade: 101.76		change: -4.510								p/e ratio: 17.28					
smartmoney	oxy	(-4.24%)	101.76	$104.52	-4.51	4,889,928	$105.92	$101.37	$106.27	$117.88	$72.13			86,384,200	1.73%	$0.46		
stocknod	oxy	-4.244%	101.76 usd	104.52	-4.510	4,889,928	105.92	101.37	106.27	115.93	72.13	812,874,618						
stockpickr	oxy	-4.24%	$101.76 -4.51 | -4.24%	104.52	-4.51	4.89m	105.92	101.37	106.27	117.89	72.13							
stocksmart	oxy	%	$103.69	97.61		369,328	108.09	103.34										
stocktwits	oxy	-4.23%	101.77		-4.50													
streetinsider-com	oxy	4.24%	101.76	$104.52	-4.51	4,889,928	$105.92	$101.37	$106.27	$115.93	$72.13		16.90				$6.02	
thecramerreport	oxy		106.27	106.05	-1.33	2494985	107.13	105.501										
thestree	oxy	-4.24%	$101.76	104.52	-4.51	4889928	105.92	101.37	106.27	-117.89	72.13	8.12874618e8		8.7465308897e10				
tickerspy	oxy	-4.24%	$101.76	104.52	-4.51	4,889,928	105.92	101.37	106.27	117.89	72.13		17.8	86.3b	1.73%	$0.46		
tmx-quotemedia	oxy	-4.24%	101.760	104.520	-4.510	4,922,436	105.920	101.370	106.270	117.885	72.130	812,874,618	17.30	82,718,121,128	1.731	0.460 usd	6.16	
updown	oxy	-4.24%	$101.76	$104.52	-$4.51	4,883,258	$105.92	$101.37	$106.27	$117.88	$72.13	812.87b	17.22	$86.38b			6.17	
wallstreetsurvivor	oxy	-4.24%	101.76	104.52	-4.51	4,889,928	105.92	101.37		117.89	72.13		17.30	$86b	1.70%	1.47 -	5.56	
yahoo-finance	oxy	4.24%	101.76	104.52	4.51	4,889,564	105.92	101.37	106.27	117.89	72.13		16.55	82.72b	1.70%	1.84	6.15	
ycharts-com	oxy	-4.23%	101.77		-4.50					117.89	72.13		16.55	82.73b	1.78%		6.15	
zacks	oxy	(-4.24%)	101.76		-4.51	vol.  4,889,928	105.92	101.37		117.89	72.13		16.87	86.38 b	1.73	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	7.18	+0.00	3842	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	0.5 %	$24.04	$23.75	0.12	7.60k	$24.21	$23.75	$23.92						%			
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	$7.18		3,842	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	-2.76	30.0	30.31	-0.85	1240298	30.76	29.64										
barchart	sfsf	-2.76%	30.00	30.31	-0.85	1,240,298	30.76	29.64	30.85	40.44	19.12		0.00	$2.35 b			-0.12	
barrons	sfsf	2.76%	30.00	30.31	-0.85	371,536	30.70	29.64				73.94 million		$2.40 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	-2.755%	30.000	30.310	-0.850	1,240,298	30.760	29.640		40.44	19.12	79.021mil		2,370.634mil			-0.340	
boston-com	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
bostonmerchant	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
business-insider	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
chron	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
cio-com	sfsf	-2.76%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	-2.76%	30.00	30.31	-0.85	1,240,298	30.76	29.64	30.85				nm	$2.4b				
easystockalterts	sfsf	-2.80%	30.00	30.31	-0.85	1240298	30.76	29.64	30.85	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	-2.76%	30.0000	30.3100	-0.8500	1,240,298	30.7600	29.6400	30.8500	40.4400	19.1200	79,021,000	nm	$2.44b				
finance-abc7-com	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
financial-content	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	-2.8%	$30.00	30.31	-0.85	1,240,098	30.76	29.64	30.85	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	-2.76%	30.00			1,240,098			30.85	-25.82%	56.90%	79.02m		2.37b			-0.08	
fool	sfsf	-2.76%	$30.00	$30.31	-0.85	1,233,378	$30.76	$29.64	$30.85	$40.44	$19.12		0.00	$2.37b				
foxbusiness	sfsf		$30.00		-0.85	1,243,119			$30.85									
google-finance	sfsf	(-2.76%)	30.00	30.31	-0.85	1.24m	30.76	29.64		40.44	19.12	79.02m		2.37b			-0.08	
howthemarketworks	sfsf	-2.755%	30	30.31	-0.85	1,232,578	30.76	29.64	30.85									
hpcwire	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
insidestocks	sfsf	-2.76%	30.00	30.31	-0.85	1240298	30.76	29.64					price earnings ratio: 750.00					
investopedia	sfsf	-2.76 %	$30.00	30.31	-0.85				30.85									
investorguide	sfsf	-2.76%	30.00	30.39	-0.85		30.76	29.64		40.44	19.12			2.371b			-0.084	
marketintellisearch	sfsf	-2.76 %	$30.00	$30.39	-0.85	1221.80k	$30.76	$29.64	$30.85			79.02m	0.00	2.44b	0.0 %		-0.08	
marketwatch	sfsf	-2.76%	$30.00	open: 30.31	-0.85	3,021	$30.70	$29.64	$30.85	$40.44	$19.12			$2.40b				
minyanville	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
msn-money	sfsf	-2.76%	30.00	30.31	-0.85	1.24 mil	30.76	29.64	30.85	40.44	19.12	79.02 mil	-333.33	2.44 bil			-0.08	
nasdaq-com	sfsf	2.76%	$ 30	$ 30.31	0.85	1,240,298	$ 30.76	$ 29.64	$ 30.85	$ 40.44	$ 19.12	79,021,000		$ 2,370,630,000			$ -0.12	
optimum	sfsf	-2.76%	30.00 ( 4:30 pm edt)	30.31	-0.85	1,240,098	30.76	29.64	30.85	40.44	19.12	79.02m		2.4b			-0.13	
paidcontent	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
pc-quote	sfsf	-2.76%	30.0	30.31	-0.85	1,240,298	30.76	29.64	30.85	40.44	19.12	81,259,930	-342.77777	2,437,798,000				
personal-wealth-biz	sfsf	-2.76%	30.00	30.39	-0.85	1,243,119	30.76	29.64	30.85	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	-2.76%	30.00		-0.85	1,240,098												
raymond-james	sfsf	-2.76	30.00	30.31	-0.85	1,240,098	30.76	29.64	30.00	40.44	19.12						-0.08	
renewable-energy-world	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,098	30.76	29.64	30.85	40.44	19.12	79,021,121						
screamingmedia	sfsf	-2.76%	$	open: 30.31	-0.85	260	$30.70	$29.64	$30.85	$40.44	$19.12			$2.40b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	-2.76%	last trade: 30.00		change: -0.850													
smartmoney	sfsf	(-2.76%)	30.00	$30.31	-0.85	1,240,298	$30.76	$29.64	$30.85	$40.44	$19.12			2,437,800	0.00%	$0.00		
stocknod	sfsf	-2.755%	30.00 usd	30.31	-0.8500	1,240,298	30.76	29.64	30.85	40.44	19.12	79,021,121						
stockpickr	sfsf	-2.76%	$30.00 -0.85 | -2.76%	30.31	-0.85	1.24m	30.76	29.64	30.85	40.44	19.12							
stocksmart	sfsf	%	$33.62	30.11		115,859	35.32	33.545										
stocktwits	sfsf	-2.72%	30.01		-0.84													
streetinsider-com	sfsf	2.76%	30.00	$30.31	-0.85	1,240,298	$30.76	$29.64	$30.85	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		30.85	30.17	+0.53	1691651	30.92	30.00										
thestree	sfsf	-2.76%	$30.0	30.31	-0.85	1240098	30.76	29.64	30.85	-40.44	19.12	7.9021121e7		2.395920389e9				
tickerspy	sfsf	-2.76%	$30.00	30.31	-0.85	1,240,298	30.76	29.64	30.85	40.44	19.12		-342.8	2.4b	0.00%	$0.00		
tmx-quotemedia	sfsf	-2.76%	30.000	30.310	-0.850	1,243,119	30.760	29.640	30.850	40.440	19.120	79,021,121		2,370,633,630			-0.13	
updown	sfsf	-2.76%	$30.00	$30.31	-$0.85	1,230,978	$30.76	$29.64	$30.85	$40.44	$19.12	79.02b		$2.43b			-0.08	
wallstreetsurvivor	sfsf	-2.76%	30.00	30.31	-0.85	1,232,578	30.76	29.64		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	2.76%	30.00	30.39	0.85	1,240,298	30.76	29.64	30.85	40.44	19.12			2.37b			-0.08	
ycharts-com	sfsf	-2.72%	30.01		-0.84					40.44	19.12			2.35b	0.00%		-0.09	
zacks	sfsf	(-2.76%)			-0.85	vol.  1,240,098	30.76	29.64		40.44	19.12			2.44 b	0.00	0.00	-.34	
advfn	mpx	-7.60	6.08	6.49	-0.5	22623	6.49	6.06										
barchart	mpx	-7.60%	6.08	6.49	-0.50	22,623	6.49	6.06	6.58	8.04	5.04		51.00	$226.97 m			+0.13	
barrons	mpx	7.60%	6.08	6.49	-0.50	21,403	6.49	6.06				36.67 million		$248.00 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	-7.599%	6.080	6.490	-0.500	22,623	6.490	6.060		8.04	5.04	37.406mil	46.769	227.428mil			0.130	
boston-com	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969						
bostonmerchant	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969						
business-insider	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969						
chron	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969						
cio-com	mpx	-7.60%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969	43.43	227m				
cnn-money	mpx	-7.60%	6.08	6.49	-0.50	22,258	6.49	6.06	6.58				43.4	$227.4m				
easystockalterts	mpx	-7.70%	6.08	6.49	-0.50	22258	6.49	6.06	6.58	8.04	5.02		43.43				0.14	
eresearch-fidelity-com	mpx	-7.60%	6.0800	6.4900	-0.5000	22,623	6.4900	6.0600	6.5800	8.0400	5.0400	37,406,000	50.62	$246.13m				
finance-abc7-com	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
finance-abc7chicago-com	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
financial-content	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
finapps-forbes-com	mpx	-7.6%	$6.08	6.49	-0.50	22,258	6.49	6.06	6.58	8.04	5.04	37 mil	46.8	227 mil	0.0	0.00	0.13	
finviz	mpx	-7.60%	6.08			22,258			6.58	-24.38%	20.63%	37.41m	46.77	227.45m			0.13	
fool	mpx	-7.60%	$6.08	$6.49	-0.50	22,258	$6.49	$6.06	$6.58	$8.04	$5.04		47.00	$227.43m	0.90%	0.04		
foxbusiness	mpx		$6.08		-0.50	22,623			$6.58									
google-finance	mpx	(-7.60%)	6.08	6.49	-0.50	22,258.00	6.49	6.06		8.04	5.04	37.41m	48.52	227.43m			0.13	
howthemarketworks	mpx	-7.599%	6.08	6.49	-0.5	21,403	6.49	6.06	6.58									
hpcwire	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969						
insidestocks	mpx	-7.60%	6.08	6.49	-0.50	22600	6.49	6.06										
investopedia	mpx	-7.60 %	$6.08	6.49	-0.50				6.58									
investorguide	mpx	-7.60%	6.08	6.49	-0.50		6.49	6.06		8.04	5.02		49.85	227.4m			0.132	
marketintellisearch	mpx	-7.6 %	$6.08	$6.49	-0.50	21.10k	$6.49	$6.06	$6.58			37.41m	50.62	0.25b	0.0 %		0.13	
marketwatch	mpx	-7.60%	$6.08	open: 6.49	-0.50	1,220	$6.49	$6.06	$6.58	$8.04	$5.04		48.72	$248.00m			0.12	
minyanville	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
msn-money	mpx	-7.60%	6.08	6.49	-0.50	22,258	6.49	6.06	6.58	8.04	5.04	37.41 mil	46.77	246.13 mil			0.13	
nasdaq-com	mpx	7.6%	$ 6.08		0.50	22,258	$ 6.49	$ 6.06	$ 6.58	$ 8.04	$ 5.04	37,406,000	46.77	$ 227,428,480	0.61 %	$0.040000	$ 0.13	
optimum	mpx	-7.60%	6.08 ( 4:15 pm edt)	6.49	-0.50	22,258	6.49	6.06	6.58	8.04	5.02	37.41m	43.4	227.4m	4.28	0.26	0.14	
paidcontent	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
pc-quote	mpx	-7.60%	6.08	6.49	-0.50	22,258	6.49	6.06	6.58	8.04	5.04	40,482,155	50.61538	246,132,000		0.01		
personal-wealth-biz	mpx	-7.60%	6.08	6.49	-0.50	22,623	6.49	6.06	6.58	8.04	5.02		49.85			0.00	0.132	
predictwallstreet	mpx	-7.60%	6.08		-0.50	22,258												
raymond-james	mpx	-7.60	6.08	6.49	-0.50	22,258	6.49	6.06	6.08	8.04	5.04		46.77				0.13	
renewable-energy-world	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
screamingmedia	mpx	-7.60%	$	open: 6.49	-0.50	855	$6.49	$6.06	$6.58	$8.04	$5.04		48.72	$248.00m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	-7.60%	last trade: 6.08		change: -0.500								p/e ratio: 49.85					
smartmoney	mpx	(-7.60%)	6.08	$6.49	-0.50	22,258	$6.49	$6.06	$6.58	$8.04	$5.04			246,100	0.00%	$0.01		
stocknod	mpx	-7.599%	6.080 usd	6.490	-0.5000	22,258	6.490	6.060	6.580	8.040	5.040	37,405,969						
stockpickr	mpx	-7.60%	$6.08 -0.50 | -7.60%	6.49	-0.50	22.26k	6.49	6.06	6.58	8.04	5.04							
stocksmart	mpx	%	$6.11	6.66		100	6.11	6.11										
stocktwits	mpx	-6.38%	6.16		-0.42													
streetinsider-com	mpx	7.6%	6.08	$6.49	-0.5	22,258	$6.49	$6.06	$6.58	$8.04	$5.02		43.43				$0.14	
thecramerreport	mpx		6.08	6.49	-0.50	22258	6.49	6.06										
thestree	mpx	-7.6%	$6.08	6.49	-0.5	22258	6.49	6.06	6.58	-8.04	5.04	3.7405969e7		2.48001574e8				
tickerspy	mpx	-7.60%	$6.08	6.49	-0.50	21,403	6.49	6.06	6.58	8.04	5.04		50.6	245.6m	0.00%	$0.01		
tmx-quotemedia	mpx	-7.60%	6.080	6.490	-0.500	22,623	6.490	6.060	6.580	8.040	5.040	37,405,969	47.00	227,428,292			0.14	
updown	mpx	-7.60%	$6.08	$6.49	-$0.50	21,403	$6.49	$6.06	$6.58	$8.04	$5.04	37.40b	51.81	$246m			0.13	
wallstreetsurvivor	mpx	-7.60%	6.08	6.49	-0.50	21,403	6.49	6.06		8.04	5.04		47.00	$246m			0.11	
yahoo-finance	mpx	7.60%	6.08	6.49	0.50	22,258	6.49	6.06	6.58	8.04	5.04		46.06	227.42m			0.13	
ycharts-com	mpx	-6.38%	6.16		-0.42					8.04	5.04		47.38	229.95m	0.00%		0.13	
zacks	mpx	(-7.60%)	6.08		-0.50	vol.  22,258	6.49	6.06		8.04	5.02		50.62	246.13 m	0.00	0.00	.13	
advfn	svvs	-0.08	39.78	39.72	-0.03	1199014	39.81	39.69										
barchart	svvs	-0.08%	39.78	39.81	-0.03	1,199,014	39.81	39.69	39.81	39.84	14.83		0.00	$2.27 b			-0.79	
barrons	svvs	0.08%	39.78	39.72	-0.03	1.197m	39.81	39.69				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	-0.075%	39.780	39.720	-0.030	1,199,014	39.810	39.690		39.84	14.83	57.545mil		2,289.125mil			-0.660	
boston-com	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,199,014	39.81	39.69	39.81	39.84	14.79	57,544,610						
bostonmerchant	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,199,014	39.81	39.69	39.81	39.84	14.79	57,544,610						
business-insider	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,199,014	39.81	39.69	39.81	39.84	14.79	57,544,610						
chron	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
cio-com	svvs	-0.08%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610		2b				
cnn-money	svvs	-0.08%	39.78	39.72	-0.03	1,197,405	39.81	39.69	39.81				nm	$2.3b				
easystockalterts	svvs	-0.08%	39.78	39.72	-0.03	1197405	39.81	39.69	39.81	39.84	14.79						-0.80	
eresearch-fidelity-com	svvs	-0.08%	39.7800	39.7200	-0.0300	1,197,405	39.8100	39.6900	39.8100	39.8400	14.7900	57,545,000	nm	$2.29b				
finance-abc7-com	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
finance-abc7chicago-com	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
financial-content	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
finapps-forbes-com	svvs	-0.1%	$39.78	39.72	-0.03	1,197,405	39.81	39.69	39.81	39.84	14.79	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	-0.08%	39.78			1,197,405			39.81	-0.15%	168.97%	57.54m		2.29b			-0.80	
fool	svvs	-0.08%	$39.78	$39.72	-0.03	1,197,405	$39.81	$39.69	$39.81	$39.84	$14.79		0.00	$2.29b				
foxbusiness	svvs		$39.78		-0.03	1,199,014			$39.81									
google-finance	svvs	(-0.08%)	39.78	39.72	-0.03	1.20m	39.81	39.69		39.84	14.79	57.54m		2.29b			-0.80	
howthemarketworks	svvs	-0.075%	39.78	39.72	-0.03	1,193,474	39.81	39.69	39.81									
hpcwire	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,199,014	39.81	39.69	39.81	39.84	14.79	57,544,610						
insidestocks	svvs	-0.08%	39.78	39.81	-0.03	1197400	39.81	39.69										
investopedia	svvs	-0.08 %	$39.78	39.72	-0.03				39.81									
investorguide	svvs	-0.08%	39.78	39.72	-0.03		39.81	39.69		39.43	14.47			2.289b			-0.794	
marketintellisearch	svvs	-0.08 %	$39.78	$39.72	-0.03	1178.00k	$39.81	$39.69	$39.81			57.54m	0.00	2.29b	0.0 %		-0.80	
marketwatch	svvs	-0.08%	$39.78	open: 39.72	-0.03	5,838	$39.81	$39.69	$39.81	$39.84	$14.83			$2.30b				
minyanville	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
msn-money	svvs	-0.08%	39.78	39.72	-0.03	1.2 mil	39.81	39.69	39.81	39.84	14.79	57.54 mil	-49.73	2.29 bil			-0.80	
nasdaq-com	svvs	0.08%	$ 39.78	$ 39.72	0.03	1,197,405	$ 39.81	$ 39.69	$ 39.81	$ 39.84	$ 14.79	57,545,000		$ 2,289,140,100			$ -0.79	
optimum	svvs	-0.08%	39.78 ( 4:30 pm edt)	39.72	-0.03	1,197,405	39.81	39.69	39.81	39.84	14.79	57.54m		2.3b			-0.80	
paidcontent	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
pc-quote	svvs	-0.08%	39.78	39.72	-0.03	1,197,405	39.81	39.69	39.81	39.84	14.79	57,647,436	-49.7625	2,293,215,000				
personal-wealth-biz	svvs	-0.08%	39.78	39.72	-0.03	1,199,014	39.81	39.69	39.81	39.43	14.47					0.00	-0.794	
predictwallstreet	svvs	-0.10%	39.77		-0.04	1,162,733												
raymond-james	svvs	-0.08	39.78	39.72	-0.03	1,197,405	39.81	39.69	39.78	39.84	14.83						-0.80	
renewable-energy-world	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
screamingmedia	svvs	-0.08%	$	open: 39.72	-0.03	4,229	$39.81	$39.69	$39.81	$39.84	$14.83			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	-0.08%	last trade: 39.78		change: -0.030													
smartmoney	svvs	(-0.08%)	39.78	$39.72	-0.03	1,197,405	$39.81	$39.69	$39.81	$39.84	$14.79			2,290,900	0.00%	$0.00		
stocknod	svvs	-0.0754%	39.78 usd	39.72	-0.0300	1,197,405	39.81	39.69	39.81	39.84	14.79	57,544,610						
stockpickr	svvs	-0.08%	$39.78 -0.03 | -0.08%	39.72	-0.03	1.20m	39.81	39.69	39.81	39.84	14.79							
stocksmart	svvs	%	$39.3	25.88		483,929	39.37	39.255										
stocktwits	svvs	-0.10%	39.77		-0.04													
streetinsider-com	svvs	0.08%	39.78	$39.72	-0.03	1,197,405	$39.81	$39.69	$39.81	$39.84	$14.79						$-0.80	
thecramerreport	svvs		39.78	39.72	-0.03	1197405	39.81	39.69										
thestree	svvs	-0.08%	$39.78	39.72	-0.03	1197405	39.81	39.69	39.81	-39.84	14.79	5.754461e7		2.28854914e9				
tickerspy	svvs	-0.08%	$39.78	39.72	-0.03	1,197,405	39.81	39.69	39.81	39.84	14.79		-49.8	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	-0.08%	39.780	39.720	-0.030	1,199,014	39.810	39.690	39.810	39.840	14.830	57,544,610		2,289,124,586			-0.80	
updown	svvs	-0.08%	$39.78	$39.72	-$0.03	1,192,023	$39.81	$39.69	$39.81	$39.84	$14.83	57.54b		$2.29b			-0.79	
wallstreetsurvivor	svvs	-0.08%	39.78	39.72	-0.03	1,193,474	39.81	39.69		39.84	16.49			$2b			-0.98	
yahoo-finance	svvs	0.08%	39.78	39.72	0.03	1,197,405	39.81	39.69	39.81	39.84	14.79			2.29b			-0.79	
ycharts-com	svvs	-0.08%	39.77		-0.03					39.75	14.83			2.26b	0.00%		-0.80	
zacks	svvs	(-0.08%)	39.78		-0.03	vol.  1,197,405	39.81	39.69		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	4.95	+0.00	98988	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	-2.78 %	$13.31	$13.54	-0.38	163.20k	$13.54	$13.18	$13.69						%			
marketwatch	gymb																	
minyanville	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
msn-money	gymb																	
paidcontent	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
pc-quote	gymb	0.00%				0						0		0				
personal-wealth-biz	gymb					0												
predictwallstreet	gymb	0.00%	65.40		0.00													
raymond-james	gymb																	
renewable-energy-world	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
screamingmedia	gymb																	
scroli	gymb	%	gymb			0												
simple-stock-quotes	gymb		last trade: 0.00		change: 0.000													
smartmoney	gymb									$65.41	$37.26				0.00%	$0.00		
stocknod	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
stockpickr	gymb	0.14%	$65.40 0.09 | 0.14%	65.38	0.09	2.49m	65.41	65.20	65.31	65.41	37.26							
stocksmart	gymb	%	$65.38	65.38		151,461	65.41	65.2										
stocktwits	gymb	0.11%	65.38		+0.07													
streetinsider-com	gymb	-0%	65.40	$4.95		98,988	$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	-2.96%	43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.59		32.70	$1.50 b	1.32%	$0.60	+1.16	
barrons	exbd	2.96%	43.62	44.27	-1.33	231,605	44.69	43.51				34.55 million		$1.57 billion	1.38%	$0.15		
bloomberg	exbd	-2.959%	43.620	44.270	-1.330	234,984	44.690	43.510		45.79	24.94	34.515mil	31.381	1,505.539mil	1.192	0.150 regular cash	1.390	
boston-com	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
bostonmerchant	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
business-insider	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
chron	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
cio-com	exbd	-2.96%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877	37.60	2b	1.3	0.6		
cnn-money	exbd	-2.96%today&rsquo;s change	43.62data as of 4:04pm et	44.27	-1.33	231,457	44.69	43.51	44.95				37.6	$1.5b	1.38%			
easystockalterts	exbd	0.00%	29.54	44.27	+0.00	234984	29.54	29.54	29.54	45.79	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	-2.96%	43.6200	44.2700	-1.3300	234,984	44.6900	43.5100	44.9500	45.7900	24.9400	34,515,000	38.75	$1.55b	1.33%	$0.150000		
finance-abc7-com	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
finance-abc7chicago-com	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
financial-content	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
finapps-forbes-com	exbd	-3.0%	$43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.94	35 mil	37.6	2 bil	1.4	0.60	1.16	
finviz	exbd	-2.96%	43.62			234,984			44.95	-4.74%	77.47%	34.51m	38.75	1.55b		0.60	1.16	
fool	exbd	-2.96%	$43.62	$44.27	-1.33	234,984	$44.69	$43.51	$44.95	$45.79	$24.94		38.80	$1.51b	1.70%	0.60		
foxbusiness	exbd		$43.62		-1.33	234,984			$44.95									
google-finance	exbd	(-2.96%)	43.62	44.27	-1.33	234,984.00	44.69	43.51		45.79	24.94	34.51m	37.66	1.51b	1.38	0.15	1.16	
howthemarketworks	exbd	-2.959%	43.62	44.27	-1.33	231,605	44.69	43.51	44.95									
hpcwire	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
insidestocks	exbd	-2.96%	43.62	44.27	-1.33	231605	44.69	43.51					price earnings ratio: 31.38					
investopedia	exbd	-2.96 %	$43.62	44.27	-1.33				44.95									
investorguide	exbd	-2.96%	43.62	44.27	-1.33		44.62	43.58		45.24	24.94		38.75	1.506b			1.16	
marketintellisearch	exbd	-2.96 %	$43.62	$44.27	-1.33	221.40k	$44.69	$43.51	$44.95			34.51m	38.75	1.55b	1.33 %		1.16	
marketwatch	exbd	-2.96%	$43.62	open: 44.27	-1.33	3,527	$44.69	$43.51	$44.95	$45.79	$24.94		37.81	$1.57b	1.38%	0.15	1.15	
minyanville	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
msn-money	exbd	-2.96%	43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.94	34.51 mil	37.60	1.55 bil	1.33%	0.60	1.16	
nasdaq-com	exbd	2.96%	$ 43.62		1.33	234,984	$ 44.69	$ 43.51	$ 44.95	$ 45.79	$ 24.94	34,515,000	37.6	$ 1,505,544,300	1.33 %	$0.600000	$ 1.16	
optimum	exbd	-2.96%	43.62 ( 4:15 pm edt)	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.94	34.51m	37.6	1.5b	1.38	0.60	1.16	
paidcontent	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
pc-quote	exbd	-2.96%	43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.94	35,567,382	38.75	1,551,449,000		0.15		
personal-wealth-biz	exbd	-2.96%	43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.24	24.94		38.75		1.07	0.48	1.16	
predictwallstreet	exbd	-2.96%	43.62		-1.33	234,984												
raymond-james	exbd	-2.96	43.62	44.27	-1.33	234,984	44.69	43.51	43.62	45.79	24.94		37.60				1.16	
renewable-energy-world	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
screamingmedia	exbd	-2.96%	$	open: 44.27	-1.33	3,527	$44.69	$43.51	$44.95	$45.79	$24.94		37.81	$1.57b	1.38%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	-2.96%	last trade: 43.62		change: -1.330								p/e ratio: 38.75					
smartmoney	exbd	(-2.96%)	43.62	$44.27	-1.33	234,984	$44.69	$43.51	$44.95	$45.79	$24.94			1,551,400	1.33%	$0.15		
stocknod	exbd	-2.959%	43.62 usd	44.27	-1.330	234,984	44.69	43.51	44.95	45.79	27.09	34,514,877						
stockpickr	exbd	-2.96%	$43.62 -1.33 | -2.96%	44.27	-1.33	234.98k	44.69	43.51	44.95	45.79	24.94							
stocksmart	exbd	%	$41.29	38		30,704	42.22	41.24										
stocktwits	exbd	-2.96%	43.62		-1.33													
streetinsider-com	exbd	-0%	29.54	$44.27		234,984	$29.54	$29.54	$29.54	$45.79	$24.94		25.47				$1.16	
thecramerreport	exbd		43.62	44.27	-1.33	234984	44.69	43.51										
thestree	exbd	-2.96%	$43.62	44.27	-1.33	234984	44.69	43.51	44.95	-45.79	24.94	3.4514877e7		1.56870116e9				
tickerspy	exbd	-2.96%	$43.62	44.27	-1.33	234,984	44.69	43.51	44.95	45.79	24.94		38.8	1.5b	1.33%	$0.15		
tmx-quotemedia	exbd	-2.96%	43.620	44.270	-1.330	234,984	44.690	43.510	44.950	45.790	24.940	34,514,877	38.80	1,505,538,935	1.335	0.150 usd	1.16	
updown	exbd	-2.96%	$43.62	$44.27	-$1.33	231,457	$44.69	$43.51	$44.95	$45.79	$24.94	34.51b	38.47	$1.55b			1.17	
wallstreetsurvivor	exbd	-2.96%	43.62	44.27	-1.33	231,605	44.69	43.51		45.79	27.09		38.80	$2b	1.30%	0.44 -	1.17	
yahoo-finance	exbd	2.96%	43.62	44.27	1.33	234,984	44.69	43.51	44.95	45.79	24.94		37.60	1.51b	1.30%	0.60	1.16	
ycharts-com	exbd	-2.89%	43.62		-1.30					45.28	24.94		37.60	1.50b	1.34%		1.16	
zacks	exbd	(-2.96%)	43.62		-1.33	vol.  234,984	44.69	43.51		45.79	24.94		32.34	1.55 b	1.33	0.60	1.39	
advfn	alxa	-2.76	1.76	1.81	-0.05	444146	1.81	1.72										
barchart	alxa	-2.76%	1.76	1.79	-0.05	421,241	1.81	1.72	1.81	3.64	0.86		0.00	$105.48 m			+0.04	
barrons	alxa	2.76%	1.76	1.81	-0.05	443,759	1.81	1.72				55.42 million		$131.24 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	-2.762%	1.760	1.810	-0.050	444,146	1.810	1.720		3.64	0.86	72.112mil		126.917mil			-0.020	
boston-com	alxa	-2.762%	1.760 usd	1.810	-0.0500	444,146	1.810	1.720	1.810	3.640	0.8600	72,111,808						
bostonmerchant	alxa	-2.762%	1.760 usd	1.810	-0.0500	444,146	1.810	1.720	1.810	3.640	0.8600	72,111,808						
business-insider	alxa	-2.762%	1.760 usd	1.810	-0.0500	444,146	1.810	1.720	1.810	3.640	0.8600	72,111,808						
chron	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
cio-com	alxa	-2.76%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808	22.00	127m				
cnn-money	alxa	-2.21%today&rsquo;s change	1.77data as of 3:59pm et	1.81	-0.04	443,637	1.81	1.72	1.81				22.1	$127.6m				
easystockalterts	alxa	-2.76%	1.76	1.81	-0.05	443759	1.81	1.72	1.81	3.64	0.86		22.00				0.08	
eresearch-fidelity-com	alxa	-2.76%	1.7600	1.8100	-0.0500	443,759	1.8100	1.7200	1.8100	3.6400	0.8600	72,112,000	60.33	$130.52m				
finance-abc7-com	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
financial-content	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	-2.8%	$1.76	1.81	-0.05	443,759	1.81	1.72	1.81	3.64	0.86	72 mil	58.7	127 mil	0.0	0.00	0.03	
finviz	alxa	-2.76%	1.76			443,759			1.81	-51.65%	104.65%	72.11m	90.50	130.52m			0.02	
fool	alxa	-2.76%	$1.76	$1.81	-0.05	443,759	$1.81	$1.72	$1.81	$3.64	$0.86		22.60	$126.92m				
foxbusiness	alxa		$1.76		-0.05	444,146			$1.81									
google-finance	alxa	(-2.76%)	1.76	1.81	-0.05	443,759.00	1.81	1.72		3.64	0.86	72.11m	70.80	126.92m			0.02	
howthemarketworks	alxa	-2.762%	1.76	1.81	-0.05	443,759	1.81	1.72	1.81									
hpcwire	alxa	-2.762%	1.760 usd	1.810	-0.0500	444,146	1.810	1.720	1.810	3.640	0.8600	72,111,808						
insidestocks	alxa	-2.76%	1.76	1.79	-0.05	444146	1.81	1.72										
investopedia	alxa	-2.76 %	$1.76	1.81	-0.05				1.81									
investorguide	alxa	-2.21%	1.77	1.79	-0.04		1.81	1.79		3.64	0.86		29.67	127.6m			0.061	
marketintellisearch	alxa	-2.76 %	$1.76	$1.79	-0.05	440.40k	$1.81	$1.72	$1.81			72.11m	90.50	0.13b	0.0 %		0.02	
marketwatch	alxa	-2.76%	$1.76	open: 1.81	-0.05	201	$1.81	$1.72	$1.81	$3.64	$0.86		29.98	$131.24m			0.06	
minyanville	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
msn-money	alxa	-2.76%	1.76	1.81	-0.05	443,759	1.81	1.72	1.81	3.64	0.86	72.11 mil	19.56	130.52 mil			0.03	
nasdaq-com	alxa	2.76%	$ 1.76	$ 1.81	0.05	443,759	$ 1.81	$ 1.72	$ 1.81	$ 3.64	$ 0.86	72,112,000	44	$ 126,917,120			$ 0.04	
optimum	alxa	-2.76%	1.76 ( 4:00 pm edt)	1.81	-0.05	443,759	1.81	1.72	1.81	3.64	0.86	72.11m	22.0	126.9m			0.08	
paidcontent	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
pc-quote	alxa	-2.76%	1.76	1.81	-0.05	444,146	1.81	1.72	1.81	3.64	0.86	74,160,625	20.11111	130,523,000				
personal-wealth-biz	alxa	-2.76%	1.76	1.79	-0.05	444,146	1.81	1.72	1.81	3.64	0.86		29.67			0.00	0.061	
predictwallstreet	alxa	-2.76%	1.76		-0.05	443,759												
raymond-james	alxa	-2.76	1.76	1.81	-0.05	443,759	1.81	1.72	1.76	3.64	0.86		44.00				0.04	
renewable-energy-world	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
screamingmedia	alxa	-2.76%	$	open: 1.81	-0.05	1,678	$1.81	$1.72	$1.81	$3.64	$0.86		29.98	$131.24m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	-2.76%	last trade: 1.76		change: -0.050								p/e ratio: 29.67					
smartmoney	alxa	(-2.76%)	1.76	$1.81	-0.05	443,759	$1.81	$1.72	$1.81	$3.64	$0.86			130,500	0.00%	$0.00		
stocknod	alxa	-2.762%	1.760 usd	1.810	-0.0500	443,759	1.810	1.720	1.810	3.640	0.8600	72,111,808						
stockpickr	alxa	-2.76%	$1.76 -0.05 | -2.76%	1.81	-0.05	443.76k	1.81	1.72	1.81	3.64	0.86							
stocksmart	alxa	%	$1.63	1.26		170,659	1.68	1.61										
stocktwits	alxa	-2.76%	1.76		-0.05													
streetinsider-com	alxa	2.76%	1.76	$1.81	-0.05	443,759	$1.81	$1.72	$1.81	$3.64	$0.86		22.00				$0.08	
thecramerreport	alxa		1.76	1.79	-0.05	443759	1.81	1.72										
thestree	alxa	-2.76%	$1.76	1.81	-0.05	443759	1.81	1.72	1.81	-3.64	0.86	7.2111808e7		1.31243491e8				
tickerspy	alxa	-2.76%	$1.76	1.81	-0.05	443,759	1.81	1.72	1.81	3.64	0.86		20.1	108.4m	0.00%	$0.00		
tmx-quotemedia	alxa	-2.76%	1.760	1.810	-0.050	444,146	1.810	1.720	1.810	3.640	0.860	72,111,808	22.60	126,916,782			0.08	
updown	alxa	-2.76%	$1.76	$1.81	-$0.05	443,759	$1.81	$1.72	$1.81	$3.64	$0.86	72.11b	29.48	$131m			0.06	
wallstreetsurvivor	alxa	-2.76%	1.76	1.81	-0.05	443,759	1.81	1.72		3.64	0.86		22.60	$131m			-0.03	
yahoo-finance	alxa	2.76%	1.76	1.79	0.05	443,759	1.81	1.72	1.81	3.92	0.86		28.85	126.92m			0.06	
ycharts-com	alxa	-2.76%	1.76		-0.05					3.64	0.86		19.56	105.48m	0.00%		0.09	
zacks	alxa	(-2.76%)	1.76		-0.05	vol.  443,759	1.81	1.72		3.64	0.86			130.52 m	0.00	0.00	-.07	
advfn	hpt	-0.92	24.81	24.67	-0.23	933653	25.03	24.66										
barchart	hpt	-0.92%	24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	18.36		7.57	$3.06 b	7.19%	$1.80	+0.04	
barrons	hpt	0.92%	24.81	24.67	-0.23	916,212	25.03	24.66				123.40 million		$3.09 billion	7.26%	$0.45		
bloomberg	hpt	-0.919%	24.810	24.670	-0.230	933,653	25.030	24.660		25.94	19.06	123.444mil	17.472	3,062.651mil	9.069	0.450 regular cash	1.420	
boston-com	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
bostonmerchant	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
business-insider	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
chron	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
cio-com	hpt	-0.92%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235	620.25	3b	7.2	1.8		
cnn-money	hpt	-0.92%	24.81	24.67	-0.23	933,653	25.03	24.66	25.04				620.3	$3.1b	7.26%			
easystockalterts	hpt	-0.93%	24.81	24.67	-0.23	933653	25.03	24.66	25.04	25.94	19.06		620.25				0.04	
eresearch-fidelity-com	hpt	-0.92%	24.8100	24.6700	-0.2300	933,653	25.0300	24.6600	25.0400	25.9400	19.0550	123,444,000	626.00	$3.09b	7.19%	$0.450000		
finance-abc7-com	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
finance-abc7chicago-com	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
financial-content	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
finapps-forbes-com	hpt	-0.9%	$24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	19.05	123 mil	620.2	3 bil	7.3	1.80	0.04	
finviz	hpt	-0.92%	24.81			933,653			25.04	-1.55%	40.21%	123.44m	827.00	3.06b		1.80	0.03	
fool	hpt	-0.92%	$24.81	$24.67	-0.23	933,653	$25.03	$24.66	$25.04	$25.94	$19.06		626.00	$3.06b	8.10%	1.80		
foxbusiness	hpt		$24.81		-0.23	933,653			$25.04									
google-finance	hpt	(-0.92%)	24.81	24.67	-0.23	933,653.00	25.03	24.66		25.94	19.06	123.44m	832.55	3.06b	7.26	0.45	0.03	
howthemarketworks	hpt	-0.919%	24.81	24.67	-0.23	916,359	25.03	24.66	25.04									
hpcwire	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
insidestocks	hpt	-0.92%	24.81	24.67	-0.23	916212	25.03	24.66					price earnings ratio: 7.50					
investopedia	hpt	-0.92 %	$24.81	24.67	-0.23				25.04									
investorguide	hpt	-0.92%	24.81	24.67	-0.23		24.99	24.66		25.94	18.99		834.67	3.063b			0.03	
marketintellisearch	hpt	-0.92 %	$24.81	$24.67	-0.23	952.10k	$25.03	$24.66	$25.04			123.44m	834.67	3.09b	7.19 %		0.03	
marketwatch	hpt	-0.92%	$24.81	open: 24.67	-0.23	14,052	$25.03	$24.66	$25.04	$25.94	$19.06		13.05	$3.09b	7.26%	0.45	1.90	
minyanville	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
msn-money	hpt	-0.92%	24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	19.06	123.44 mil	827.00	3.09 bil	7.19%	1.80	0.03	
nasdaq-com	hpt	0.92%	$ 24.81		0.23	933,653	$ 25.03	$ 24.66	$ 25.04	$ 25.94	$ 19.055	123,444,000	620.25	$ 3,062,645,640	7.19 %	$1.800000	$ 0.04	
optimum	hpt	-0.92%	24.81 ( 4:15 pm edt)	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	19.05	123.44m	620.3	3.1b	7.26	1.80	0.04	
paidcontent	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
pc-quote	hpt	-0.92%	24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	19.06	124,588,384	834.6667	3,091,038,000		0.45		
personal-wealth-biz	hpt	-0.92%	24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	18.99		834.67		7.19	1.80	0.03	
predictwallstreet	hpt	-0.92%	24.81		-0.23	933,653												
raymond-james	hpt	-0.92	24.81	24.67	-0.23	933,653	25.03	24.66	24.81	25.94	19.06		620.25				0.04	
renewable-energy-world	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
screamingmedia	hpt	-0.92%	$	open: 24.67	-0.23	14,052	$25.03	$24.66	$25.04	$25.94	$19.06		13.05	$3.09b	7.26%	0.45	1.90	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	-0.92%	last trade: 24.81		change: -0.230								p/e ratio: 834.67					
smartmoney	hpt	(-0.92%)	24.81	$24.67	-0.23	933,653	$25.03	$24.66	$25.04	$25.94	$19.06			3,091,000	7.19%	$0.45		
stocknod	hpt	-0.9185%	24.81 usd	24.67	-0.2300	933,653	25.03	24.66	25.04	25.94	19.05	123,444,235						
stockpickr	hpt	-0.92%	$24.81 -0.23 | -0.92%	24.67	-0.23	933.65k	25.03	24.66	25.04	25.94	19.06							
stocksmart	hpt	%	$23.845	23.06		52,229	24.84	23.82										
stocktwits	hpt	-0.92%	24.81		-0.23													
streetinsider-com	hpt	0.92%	24.81	$24.67	-0.23	933,653	$25.03	$24.66	$25.04	$25.94	$19.06		620.25				$0.04	
thecramerreport	hpt		24.81	24.67	-0.23	933653	25.03	24.66										
thestree	hpt	-0.92%	$24.81	24.67	-0.23	933653	25.03	24.66	25.04	-25.94	19.06	1.23444235e8		3.092278087e9				
tickerspy	hpt	-0.92%	$24.81	24.67	-0.23	933,653	25.03	24.66	25.04	25.94	19.05		834.7	3.0b	7.19%	$0.45		
tmx-quotemedia	hpt	-0.92%	24.810	24.670	-0.230	933,653	25.030	24.660	25.040	25.940	19.055	123,444,235	626.00	3,062,651,470	7.255	0.450 usd	0.04	
updown	hpt	-0.92%	$24.81	$24.67	-$0.23	914,954	$25.03	$24.66	$25.04	$25.94	$19.06	123.44b	845.77	$3.09b			0.03	
wallstreetsurvivor	hpt	-0.92%	24.81	24.67	-0.23	916,359	25.03	24.66		25.94	19.06		626.00	$3b	7.20%	1.80 -	-0.07	
yahoo-finance	hpt	0.92%	24.81	24.67	0.23	933,653	25.03	24.66	25.04	25.94	19.06		827.00	3.06b	7.20%	1.80	0.03	
ycharts-com	hpt	-0.92%	24.81		-0.23					25.94	19.06		827.00	3.06b	8.18%		0.03	
zacks	hpt	(-0.92%)	24.81		-0.23	vol.  933,653	25.03	24.66		25.94	19.06		7.57	3.09 b	7.19	1.80	3.31	
advfn	oxm	-2.45	34.98	35.4	-0.88	158843	35.739	34.66										
barchart	oxm	-2.45%	34.98	35.40	-0.88	156,169	35.74	34.66	35.86	39.59	18.42		18.96	$578.22 m	1.44%	$0.52	+5.10	
barrons	oxm	2.45%	34.98	35.40	-0.88	158,525	35.739	34.66				16.55 million		$597.76 million	1.49%	$0.13		
bloomberg	oxm	-2.454%	34.980	35.400	-0.880	158,843	35.739	34.660		39.59	18.66	16.508mil	17.756	577.445mil	1.315	0.130 regular cash	1.970	
boston-com	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
bostonmerchant	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
business-insider	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
chron	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
cio-com	oxm	-2.45%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870	21.20	577m	1.5	0.52		
cnn-money	oxm	-2.45%today&rsquo;s change	34.98data as of 4:02pm et	35.40	-0.88	158,525	35.74	34.66	35.86				21.2	$577.4m	1.49%			
easystockalterts	oxm	-2.49%	34.98	35.40	-0.88	158525	35.74	34.66	35.86	39.59	18.66		21.20				1.65	
eresearch-fidelity-com	oxm	-2.45%	34.9800	35.4000	-0.8800	158,843	35.7390	34.6600	35.8600	39.5900	18.6600	16,508,000	28.69	$591.98m	1.45%	$0.130000		
finance-abc7-com	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,525	35.74	34.66	35.86	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,525	35.74	34.66	35.86	39.59	18.66	16,507,870						
financial-content	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,525	35.74	34.66	35.86	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	-2.5%	$34.98	35.40	-0.88	158,525	35.74	34.66	35.86	39.59	18.66	17 mil	6.9	577 mil	1.5	0.52	5.09	
finviz	oxm	-2.45%	34.98			159,151			35.86	-11.64%	89.88%	16.51m	23.91	592.05m		0.52	1.50	
fool	oxm	-2.45%	$34.98	$35.40	-0.88	158,525	$35.74	$34.66	$35.86	$39.59	$18.66		7.00	$577.45m	2.00%	0.52		
foxbusiness	oxm		$34.98		-0.88	160,294			$35.86									
google-finance	oxm	(-2.45%)	34.98	35.40	-0.88	158,843.00	35.74	34.66		39.59	18.66	16.51m	23.34	577.45m	1.49	0.13	1.50	
howthemarketworks	oxm	-2.454%	34.98	35.4	-0.88	158,843	35.739	34.66	35.86									
hpcwire	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
insidestocks	oxm	-2.45%	34.98	35.40	-0.88	158843	35.74	34.66					price earnings ratio: 16.42					
investopedia	oxm	-2.45 %	$34.98	35.40	-0.88				35.86									
investorguide	oxm	-2.45%	34.98	35.40	-0.88		35.40	34.76		39.59	17.05		7.05	577.4m			5.083	
marketintellisearch	oxm	-2.45 %	$34.98	$35.40	-0.88	151.50k	$35.74	$34.66	$35.86			16.51m	23.91	0.59b	1.45 %		1.50	
marketwatch	oxm	-2.45%	$34.98	open: 35.40	-0.88	1,769	$35.74	$34.66	$35.86	$39.59	$18.66		21.17	$597.76m	1.49%	0.13	1.65	
minyanville	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
msn-money	oxm	-2.45%	34.98	35.40	-0.88	158,843	35.74	34.66	35.86	39.59	18.66	16.51 mil	23.48	591.97 mil	1.45%	0.52	5.09	
nasdaq-com	oxm	2.45%	$ 34.98		0.88	158,525	$ 35.739	$ 34.66	$ 35.86	$ 39.59	$ 18.66	16,479,000	6.86	$ 576,435,420	1.45 %	$0.520000	$ 5.10	
optimum	oxm	-2.45%	34.98 ( 4:02 pm edt)	35.40	-0.88	158,525	35.74	34.66	35.86	39.59	18.66	16.51m	21.2	577.4m	1.49	0.52	1.65	
paidcontent	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
pc-quote	oxm	-2.45%	34.98	35.4	-0.88	160,294	35.739	34.66	35.86	39.59	18.66	16,923,296	24.06711	591,977,000		0.13		
personal-wealth-biz	oxm	-2.45%	34.98	35.40	-0.88	160,294	35.739	34.66	35.86	39.59	17.05		7.05		1.28	0.46	5.083	
predictwallstreet	oxm	-2.45%	34.98		-0.88	158,843												
raymond-james	oxm	-2.45	34.98	35.40	-0.88	158,843	35.74	34.66	34.98	39.59	18.66		27.98				1.25	
renewable-energy-world	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
screamingmedia	oxm	-2.45%	$	open: 35.40	-0.88	2,087	$35.74	$34.66	$35.86	$39.59	$18.66		21.17	$597.76m	1.49%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	-2.45%	last trade: 34.98		change: -0.880								p/e ratio: 7.05					
smartmoney	oxm	(-2.45%)	34.98	$35.40	-0.88	158,843	$35.74	$34.66	$35.86	$39.59	$18.66			592,000	1.45%	$0.13		
stocknod	oxm	-2.454%	34.98 usd	35.40	-0.8800	158,843	35.74	34.66	35.86	39.59	18.66	16,507,870						
stockpickr	oxm	-2.45%	$34.98 -0.88 | -2.45%	35.40	-0.88	158.53k	35.74	34.66	35.86	39.59	18.66							
stocksmart	oxm	%	$37.3	26.3		23,011	37.87	37.13										
stocktwits	oxm	-2.43%	34.99		-0.87													
streetinsider-com	oxm	2.45%	34.98	$35.40	-0.88	158,525	$35.74	$34.66	$35.86	$39.59	$18.66		21.20				$1.65	
thecramerreport	oxm		34.98	35.40	-0.88	159469	35.40	34.76										
thestree	oxm	-2.45%	$34.98	35.4	-0.88	158525	35.74	34.66	35.86	-39.59	18.66	1.650787e7		5.97749973e8				
tickerspy	oxm	-2.45%	$34.98	35.40	-0.88	158,525	35.74	34.66	35.86	39.59	18.66		24.1	591.9m	1.45%	$0.13		
tmx-quotemedia	oxm	-2.45%	34.980	35.400	-0.880	160,294	35.739	34.660	35.860	39.590	18.660	16,507,870	7.00	577,445,293	1.450	0.130 usd	5.09	
updown	oxm	-2.45%	$34.98	$35.40	-$0.88	158,525	$35.74	$34.66	$35.86	$39.59	$18.66	16.52b	7.04	$592m			5.09	
wallstreetsurvivor	oxm	-2.45%	34.98	35.40	-0.88	158,525	35.74	34.66		39.59	19.23		7.00	$592m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	2.45%	34.98	35.40	0.88	159,469	35.74	34.66	35.86	39.59	18.66		6.88	577.41m	1.50%	0.52	5.08	
ycharts-com	oxm	-2.43%	34.99		-0.87					39.59	18.66		6.87	578.38m	1.43%		5.09	
zacks	oxm	(-2.45%)	34.98		-0.88	vol.  158,843	35.74	34.66		39.59	18.66		18.77	591.98 m	1.45	0.52	1.91	
advfn	celg	-1.58	61.01	61.38	-0.98	1751954	61.72	60.72										
barchart	celg	-1.58%	61.01	61.31	-0.98	1,556,946	61.72	60.72	61.99	63.46	48.92		23.63	$28.36 b			+1.92	
barrons	celg	1.58%	61.01	61.38	-0.98	1.750m	61.72	60.72				469.52 million		$28.55 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	-1.581%	61.010	61.380	-0.980	1,751,954	61.720	60.720		63.46	48.92	462.801mil	26.877	28,235.520mil			2.270	
boston-com	celg	-1.581%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485						
bostonmerchant	celg	-1.581%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485						
business-insider	celg	-1.581%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485						
chron	celg	-1.581%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485						
cio-com	celg	-1.58%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485	31.94	28b				
cnn-money	celg	-1.58%	61.01	61.38	-0.98	1,752,054	61.72	60.72	61.99				31.9	$28.2b				
easystockalterts	celg	-1.60%	61.01	61.38	-0.98	1721636	61.72	60.72	61.99	63.46	48.92		31.94				1.91	
eresearch-fidelity-com	celg	-1.58%	61.0100	61.3800	-0.9800	1,751,954	61.7200	60.7200	61.9900	63.4600	48.9200	462,801,000	32.46	$28.69b				
finance-abc7-com	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
finance-abc7chicago-com	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
financial-content	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
finapps-forbes-com	celg	-1.6%	$61.01	61.38	-0.98	1,750,654	61.72	60.72	61.99	63.46	48.92	463 mil	31.8	28 bil	0.0	0.00	1.92	
finviz	celg	-1.58%	61.01			1,750,654			61.99	-3.86%	24.71%	462.80m	32.29	28.69b			1.92	
fool	celg	-1.68%	$60.95	$61.38	-1.04	1,527,026	$61.72	$60.72	$61.99	$63.46	$48.92		32.50	$28.21b				
foxbusiness	celg		$61.01		-0.98	1,752,354			$61.99									
google-finance	celg	(-1.58%)	61.01	61.38	-0.98	1.75m	61.72	60.72		63.46	48.92	462.80m	31.84	28.24b			1.92	
howthemarketworks	celg	-1.581%	61.01	61.38	-0.98	1,751,254	61.72	60.72	61.99									
hpcwire	celg	-1.581%	61.01 usd	61.38	-0.9800	1,751,254	61.72	60.72	61.99	63.46	48.92	462,801,485						
insidestocks	celg	-1.58%	61.01	61.31	-0.98	1452980	61.72	60.72					price earnings ratio: 20.34					
investopedia	celg	-1.65 %	$60.97	61.38	-1.03				61.99									
investorguide	celg	-1.60%	61.00	61.38	-0.99		61.64	60.74		63.46	48.02		32.29	28.231b			1.92	
marketintellisearch	celg	-1.53 %	$61.04	$61.38	-0.95	1730.20k	$61.72	$60.72	$61.99			462.80m	32.29	28.69b	0.0 %		1.92	
marketwatch	celg	-1.58%	$61.00	open: 61.38	-0.98	6,177	$61.72	$60.72	$61.99	$63.46	$48.92		744.02	$28.55b			0.08	
minyanville	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
msn-money	celg	-1.58%	61.01	61.38	-0.98	1.75 mil	61.72	60.72	61.99	63.46	48.92	462.80 mil	31.78	28.69 bil			1.92	
nasdaq-com	celg	1.58%	$ 61.01	$ 61.38	0.98	1,750,654	$ 61.72	$ 60.72	$ 61.99	$ 63.46	$ 48.92	462,801,000	31.78	$ 28,235,489,010			$ 1.92	
optimum	celg	-1.66%	60.96 ( 3:55 pm edt)	61.38	-1.03	1,530,226	61.72	60.72	61.99	63.46	48.92	462.80m	31.9	28.2b			1.91	
paidcontent	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
pc-quote	celg	-1.58%	61.01	61.38	-0.98	1,758,284	61.72	60.72	61.99	63.46	48.92	470,234,929	32.28646	28,689,033,000				
personal-wealth-biz	celg	-1.58%	61.01	61.38	-0.98	1,752,354	61.72	60.72	61.99	63.46	48.02		32.29			0.00	1.92	
predictwallstreet	celg	-1.58%	61.01		-0.98	1,750,654												
raymond-james	celg	-1.58	61.01	61.38	-0.98	1,750,654	61.72	60.72	61.01	63.46	48.92		31.29				1.95	
renewable-energy-world	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
screamingmedia	celg	-1.58%	$	open: 61.38	-0.98	4,085	$61.72	$60.72	$61.99	$63.46	$48.92		744.02	$28.55b			0.08	
scroli	celg	-1.58%	celg 61.01	61.38	-0.98	1,449,691	61.72	60.72	61.99	63.46	48.92		31.84				1.92	
simple-stock-quotes	celg	-1.58%	last trade: 61.01		change: -0.980								p/e ratio: 32.29					
smartmoney	celg	(-1.58%)	61.01	$61.38	-0.98	1,750,654	$61.72	$60.72	$61.99	$63.46	$48.92			28,689,100	0.00%	$0.00		
stocknod	celg	-1.581%	61.01 usd	61.38	-0.9800	1,749,954	61.72	60.72	61.99	63.46	48.92	462,801,485						
stockpickr	celg	-1.58%	$61.01 -0.98 | -1.58%	61.38	-0.98	1.75m	61.72	60.72	61.99	63.46	48.92							
stocksmart	celg	%	$59.99	59.52		204,646	60.98	59.86										
stocktwits	celg	-1.55%	61.03		-0.96													
streetinsider-com	celg	1.58%	61.01	$61.38	-0.98	1,721,636	$61.72	$60.72	$61.99	$63.46	$48.92		31.94				$1.91	
thecramerreport	celg		61.99	61.49	+0.31	2737134	62.49	61.29										
thestree	celg	-1.58%	$61.01	61.38	-0.98	1750654	61.72	60.72	61.99	-63.46	48.92	4.62801485e8		2.8545595595e10				
tickerspy	celg	-1.58%	$61.01	61.38	-0.98	1,750,454	61.72	60.72	61.99	63.46	48.92		32.3	28.6b	0.00%	$0.00		
tmx-quotemedia	celg	-1.58%	61.010	61.380	-0.980	1,752,154	61.720	60.720	61.990	63.460	48.920	462,801,485	32.50	28,235,518,600			1.91	
updown	celg	-1.58%	$61.01	$61.38	-$0.98	1,750,454	$61.72	$60.72	$61.99	$63.46	$48.92	462.80b	31.89	$28.68b			1.94	
wallstreetsurvivor	celg	-1.58%	61.01	61.38	-0.98	1,749,954	61.72	60.72		63.46	48.92		32.50	$29b			1.88	
yahoo-finance	celg	1.58%	61.01	61.38	0.98	1,750,654	61.71	60.72	61.99	63.46	48.92		31.78	28.24b			1.92	
ycharts-com	celg	-1.53%	61.03		-0.95					63.46	48.92		31.79	28.37b	0.00%		1.92	
zacks	celg	(-1.58%)	61.01		-0.98	vol.  1,751,954	61.72	60.72		63.46	48.92		23.75	28.69 b	0.00	0.00	2.61	
advfn	hpq	-3.13	35.29	36.0	-1.14	18106862	36.0	35.17										
barchart	hpq	-3.13%	35.29	35.96	-1.14	17,877,765	36.00	35.17	36.43	49.13	33.95		7.28	$76.37 b	1.32%	$0.48	+4.07	
barrons	hpq	3.13%	35.29	36.00	-1.14	18.107m	36.00	35.17				2.37 billion		$75.60 billion	1.36%	$0.12		
bloomberg	hpq	-3.129%	35.290	36.000	-1.140	18,102,988	36.000	35.170		49.39	33.95	2,074.156mil	7.879	73,051.770mil	1.021	0.120 regular cash	4.470	
boston-com	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
business-insider	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
chron	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
cio-com	hpq	-3.13%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738	8.692	73b	1.3	0.48		
cnn-money	hpq	-3.13%	35.29	36.00	-1.14	18,106,862	36.00	35.17	36.43				8.7	$73.2b	1.36%			
easystockalterts	hpq	-3.19%	35.28	36.00	-1.15	17479723	36.00	35.17	36.43	49.39	33.95		8.69				4.06	
eresearch-fidelity-com	hpq	-3.13%	35.2900	36.0000	-1.1400	18,106,862	36.0000	35.1700	36.4300	49.3900	33.9500	2,074,156,000	8.95	$75.56b	1.32%	$0.120000		
finance-abc7-com	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
financial-content	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	-3.1%	$35.29	36.00	-1.14	18,121,261	36.00	35.17	36.43	49.39	33.95	2.07 bil	8.7	73 bil	1.4	0.48	4.07	
finviz	hpq	-3.13%	35.29			18,119,756			36.43	-28.16%	3.95%	2.07b	8.93	75.56b		0.48	4.08	
fool	hpq	-3.24%	$35.25	$36.00	-1.18	15,146,480	$36.00	$35.18	$36.43	$49.39	$33.95		9.00	$73.11b	0.70%	0.48		
foxbusiness	hpq		$35.29		-1.14	18,106,862			$36.43									
google-finance	hpq	(-3.13%)	35.29	36.00	-1.14	18.11m	36.00	35.17		49.39	33.95	2.07b	8.66	73.20b	1.36	0.12	4.08	
howthemarketworks	hpq	-3.157%	35.28	36	-1.15	17,430,741	36	35.17	36.43									
hpcwire	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
insidestocks	hpq	-3.32%	35.22	35.96	-1.21	16092250	36.00	35.17					price earnings ratio: 7.03					
investopedia	hpq	-3.32 %	$35.22	36.00	-1.21				36.43									
investorguide	hpq	-3.24%	35.25	36.00	-1.18		36.00	35.24		49.39	35.44		8.95	73.114b			4.069	
marketintellisearch	hpq	-3.13 %	$35.29	$36.00	-1.14	17921.60k	$36.00	$35.17	$36.43			2074.16m	8.93	75.56b	1.32 %		4.08	
marketwatch	hpq	-3.13%	$35.30	open: 36.00	-1.14	12,250	$36.00	$35.17	$36.43	$49.39	$33.95		8.36	$75.60b	1.36%	0.12	4.22	
minyanville	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
msn-money	hpq	-3.13%	35.29	36.00	-1.14	18.11 mil	36.00	35.17	36.43	49.39	33.95	2.07 bil	8.65	75.56 bil	1.32%	0.48	4.08	
nasdaq-com	hpq	3.34%	$ 35.215		1.215	16,581,478	$ 36	$ 35.17	$ 36.43	$ 49.39	$ 33.95	2,074,156,000	8.65	$ 73,041,403,540	1.32 %	$0.480000	$ 4.07	
optimum	hpq	-3.32%	35.22 ( 3:55 pm edt)	36.00	-1.21	16,333,296	36.00	35.17	36.43	49.39	33.95	2.07b	8.7	73.1b	1.36	0.48	4.06	
paidcontent	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
pc-quote	hpq	-3.13%	35.29	36.0	-1.14	18,120,453	36.0	35.17	36.43	49.39	33.95	2,141,158,969	8.92892	75,561,500,000		0.12		
personal-wealth-biz	hpq	-3.13%	35.29	36.00	-1.14	18,119,756	36.00	35.17	36.43	49.39	35.44		8.95		0.88	0.32	4.069	
predictwallstreet	hpq	-3.32%	35.22		-1.21	13,242,642												
raymond-james	hpq	-3.13	35.29	36.00	-1.14	18,106,862	36.00	35.17	35.29	49.39	33.95		8.48				4.16	
renewable-energy-world	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
screamingmedia	hpq	-3.13%	$	open: 36.00	-1.14	12,250	$36.00	$35.17	$36.43	$49.39	$33.95		8.36	$75.60b	1.36%	0.12	4.22	
scroli	hpq	-3.13%	hpq 35.29	36.00	-1.14	15,866,004	36.00	35.18	36.43	49.39	33.95		8.66				4.08	
simple-stock-quotes	hpq	-3.13%	last trade: 35.29		change: -1.140								p/e ratio: 8.95					
smartmoney	hpq	(-3.13%)	35.29	$36.00	-1.14	18,106,862	$36.00	$35.17	$36.43	$49.39	$33.95			77,450,200	1.32%	$0.12		
stocknod	hpq	-3.129%	35.29 usd	36.00	-1.140	18,106,862	36.00	35.17	36.43	49.39	33.95	2,074,155,738						
stockpickr	hpq	-3.27%	$35.24 -1.19 | -3.27%	35.96	-1.19	16.69m	36.00	35.17	36.43	49.39	33.95							
stocksmart	hpq	%	$36.65	42.22		1,400,011	37.28	36.505										
stocktwits	hpq	-3.16%	35.28		-1.15													
streetinsider-com	hpq	3.16%	35.28	$36.00	-1.15	17,479,723	$36.00	$35.17	$36.43	$49.39	$33.95		8.69				$4.06	
thecramerreport	hpq		36.43	36.13	-0.02	15076357	36.44	35.80										
thestree	hpq	-3.27%	$35.24	35.96	-1.19	16694019	36.0	35.17	36.43	-49.39	33.95	2.074155738e9		7.74927e10				
tickerspy	hpq	-3.13%	$35.29	36.00	-1.14	18,106,862	36.00	35.17	36.43	49.39	33.95		8.9	77.4b	1.32%	$0.12		
tmx-quotemedia	hpq	-3.13%	35.290	36.000	-1.140	18,106,862	36.000	35.170	36.430	49.390	33.950	2,074,155,738	9.00	73,196,955,994	1.318	0.120 usd	4.06	
updown	hpq	-3.13%	$35.29	$36.00	-$1.14	18,106,732	$36.00	$35.17	$36.43	$49.39	$33.95	2163.93b	8.80	$75.56b			4.14	
wallstreetsurvivor	hpq	-3.16%	35.28	36.00	-1.15	17,430,741	36.00	35.17		49.39	33.95		9.00	$77b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	3.13%	35.29	36.00	1.14	18,119,756	36.00	35.17	36.43	49.39	33.95		8.67	73.20b	1.30%	0.48	4.07	
ycharts-com	hpq	-3.16%	35.28		-1.15					49.39	33.95		8.67	76.34b	1.45%		4.07	
zacks	hpq	(-3.13%)	35.29		-1.14	vol.  18,106,862	36.00	35.17		49.39	33.95		7.27	75.56 b	1.32	0.48	5.01	
advfn	vrx	-1.99	52.28	53.1	-1.06	2144064	53.75	51.94										
barchart	vrx	-1.99%	52.28	53.10	-1.06	2,144,064	53.75	51.94	53.34	66.31	24.06		50.97	$15.90 b			-1.14	
barrons	vrx	1.99%	52.28	53.10	-1.06	2.144m	53.75	51.94				295.57 million		$15.45 billion		$1		
bloomberg	vrx	-1.987%	52.280	53.100	-1.060	2,144,064	53.750	51.940		55.00	18.04	295.568mil	261.400	15,452.320mil	2.095	1.000 special cash	0.200	
boston-com	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
bostonmerchant	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
business-insider	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
chron	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
cio-com	vrx	-1.99%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480		15b	0.7	0.38		
cnn-money	vrx	-1.99%today&rsquo;s change	52.28data as of 4:06pm et	53.10	-1.06	2,142,321	53.75	51.94	53.34				16.7	$15.5b	0.60%			
easystockalterts	vrx	-2.00%	52.28	53.10	-1.06	2144064	53.75	51.94	53.34	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	-1.99%	52.2800	53.1000	-1.0600	2,144,064	53.7500	51.9400	53.3400	55.0000	18.7680	295,568,000	nm	$15.77b				
finance-abc7-com	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
financial-content	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	-2.0%	$52.28	53.10	-1.06	2,144,064	53.75	51.94	53.34	55.00	18.76	296 mil		15 bil	0.0	0.00	-1.14	
finviz	vrx	-1.99%	52.28			2,144,064			53.34	-4.95%	179.71%	295.57m		15.77b			-8.43	
fool	vrx	-2.01%	$52.27	$53.10	-1.07	2,082,577	$53.75	$51.94	$53.34	$55.00	$18.77		0.00	$15.58b	1.40%	0.38		
foxbusiness	vrx		$52.28		-1.06	2,144,064			$53.34									
google-finance	vrx	(-1.99%)	52.28	53.10	-1.06	2.14m	53.75	51.94		55.00	18.77	298.06m	16.91	15.58b	null	null	3.09	
howthemarketworks	vrx	-1.987%	52.28	53.1	-1.06	2,144,064	53.75	51.94	53.34									
hpcwire	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
insidestocks	vrx	-1.99%	52.28	53.10	-1.06	2144064	53.75	51.94					price earnings ratio: 373.43					
investopedia	vrx	-1.99 %	$52.28	53.10	-1.06				53.34									
investorguide	vrx	-1.99%	52.28	53.10	-1.06		53.64	51.99		55.00	13.67			15.583b			-0.852	
marketintellisearch	vrx	-1.99 %	$52.28	$53.10	-1.06	2125.50k	$53.75	$51.94	$53.34			295.57m	0.00	15.77b	0.0 %		-8.43	
marketwatch	vrx	-1.99%	$52.71	open: 53.10	-1.06	1,124	$53.75	$51.94	$53.34	$55.00	$18.77		32.88	$15.45b		1.00	1.59	
minyanville	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
msn-money	vrx	-1.99%	52.28	53.10	-1.06	2.14 mil	53.75	51.94	53.34	55.00	18.77	295.57 mil	-51.25	15.74 bil	2.23%	1.19	-8.43	
nasdaq-com	vrx	1.99%	$ 52.28		1.06	2,144,064	$ 53.75	$ 51.94	$ 53.34	$ 55	$ 18.768	298,062,000		$ 15,582,681,360	0.71 %	$0.380000	$ -1.14	
optimum	vrx	-1.99%	52.28 ( 4:15 pm edt)	53.10	-1.06	2,144,064	53.75	51.94	53.34	66.31	24.06	295.57m		15.5b	0.73	0.38		
paidcontent	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
pc-quote	vrx	-1.99%	52.28	53.1	-1.06	2,144,064	53.75	51.94	53.34	55.00	18.77	304,105,337	-52.29412	15,898,627,000		1.0		
personal-wealth-biz	vrx	-1.99%	52.28	53.10	-1.06	2,144,064	53.75	51.94	53.34	55.00	13.67				0.36	0.19	-0.852	
predictwallstreet	vrx	-1.99%	52.28		-1.06	2,144,064												
raymond-james	vrx	-1.99	52.28	53.10	-1.06	2,144,064	53.75	51.94	52.28	55.00	18.77						-1.14	
renewable-energy-world	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
screamingmedia	vrx	-1.99%	$	open: 53.10	-1.06	1,124	$53.75	$51.94	$53.34	$55.00	$18.77		32.88	$15.45b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	-1.99%	last trade: 52.28		change: -1.060													
smartmoney	vrx	(-1.99%)	52.28	$53.10	-1.06	2,144,064	$53.75	$51.94	$53.34	$55.00	$18.77			15,898,600	0.71%	$1.00		
stocknod	vrx	-1.987%	52.28 usd	53.10	-1.060	2,144,064	53.75	51.94	53.34	55.00	24.06	295,568,480						
stockpickr	vrx	-1.99%	$52.28 -1.06 | -1.99%	53.10	-1.06	2.14m	53.75	51.94	53.34	55.00	18.77							
stocksmart	vrx	%	$50.6	28.29		184,230	52.15	50.5										
stocktwits	vrx	-2.03%	52.26		-1.08													
streetinsider-com	vrx	1.99%	52.28	$53.10	-1.06	2,144,064	$53.75	$51.94	$53.34	$66.31	$24.06						$0.00	
thecramerreport	vrx		52.28	53.10	-1.06	2144064	53.75	51.94										
thestree	vrx	-1.99%	$52.28	53.1	-1.06	2144064	53.75	51.94	53.34	-55.0	18.77	2.98061756e8		1.5952265181e10				
tickerspy	vrx	-1.99%	$52.28	53.10	-1.06	2,144,064	53.75	51.94	53.34	55.00	18.77		-52.3	15.8b	0.00%	$1.00		
tmx-quotemedia	vrx	-1.99%	52.280	53.100	-1.060	2,144,064	53.750	51.940	53.340	55.000	18.768	295,568,480		15,452,320,134			-0.99	
updown	vrx	-1.99%	$52.28	$53.10	-$1.06	2,142,664	$53.75	$51.94	$53.34	$55.00	$18.77	298.06b		$15.89b			-0.86	
wallstreetsurvivor	vrx	-1.99%	52.28	53.10	-1.06	2,144,064	53.75	51.94		55.00	21.92			$16b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	1.99%	52.28	53.10	1.06	2,144,064	53.75	51.94	53.34	55.00	18.77			15.58b	0.70%	0.38	-0.85	
ycharts-com	vrx	-2.03%	52.26		-1.08					66.31	24.06			15.90b	0.71%		-1.02	
zacks	vrx	(-1.99%)	52.28		-1.06	vol.  2,143,721	53.75	51.94		55.00	18.77							
advfn	sxt	-1.14	38.32	38.36	-0.44	119250	38.58	38.21										
barchart	sxt	-1.14%	38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	25.37		17.61	$1.92 b	2.17%	$0.84	+2.22	
barrons	sxt	1.14%	38.32	38.36	-0.44	114,551	38.58	38.21				49.42 million		$1.94 billion	2.19%	$0.21		
bloomberg	sxt	-1.135%	38.320	38.360	-0.440	119,250	38.580	38.210		38.86	26.00	50.061mil	17.418	1,918.349mil	2.139	0.210 regular cash	2.200	
boston-com	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
bostonmerchant	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
business-insider	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
chron	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
cio-com	sxt	-1.14%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307	17.26	2b	2.2	0.84		
cnn-money	sxt	-1.14%today&rsquo;s change	38.32data as of 4:03pm et	38.36	-0.44	114,551	38.58	38.21	38.76				17.3	$1.9b	2.19%			
easystockalterts	sxt	-1.15%	38.32	38.36	-0.44	119250	38.58	38.21	38.76	38.86	26.00		17.26				2.22	
eresearch-fidelity-com	sxt	-1.14%	38.3200	38.3600	-0.4400	119,250	38.5800	38.2100	38.7600	38.8600	26.0000	50,061,000	17.46	$1.94b	2.17%	$0.210000		
finance-abc7-com	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
finance-abc7chicago-com	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
financial-content	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
finapps-forbes-com	sxt	-1.1%	$38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	26.00	50 mil	17.3	2 bil	2.2	0.84	2.22	
finviz	sxt	-1.14%	38.32			119,250			38.76	-1.39%	51.08%	50.06m	17.46	1.94b		0.84	2.22	
fool	sxt	-1.14%	$38.32	$38.36	-0.44	119,250	$38.58	$38.21	$38.76	$38.86	$26.00		17.50	$1.92b	2.90%	0.84		
foxbusiness	sxt		$38.32		-0.44	119,250			$38.76									
google-finance	sxt	(-1.14%)	38.32	38.36	-0.44	119,250.00	38.58	38.21		38.86	26.00	50.06m	17.26	1.92b	2.19	0.21	2.22	
howthemarketworks	sxt	-1.135%	38.32	38.36	-0.44	114,551	38.58	38.21	38.76									
hpcwire	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
insidestocks	sxt	-1.14%	38.32	38.36	-0.44	114551	38.58	38.21					price earnings ratio: 17.42					
investopedia	sxt	-1.14 %	$38.32	38.36	-0.44				38.76									
investorguide	sxt	-1.14%	38.32	38.36	-0.44		38.55	38.29		38.23	25.69		17.47	1.918b			2.219	
marketintellisearch	sxt	-1.14 %	$38.32	$0.00	-0.44	98.80k	$38.58	$38.21	$38.76			50.06m	17.46	1.94b	2.17 %		2.22	
marketwatch	sxt	-1.14%	$38.32	open: 38.36	-0.44	4,699	$38.58	$38.21	$38.76	$38.86	$26.00		17.34	$1.94b	2.19%	0.21	2.21	
minyanville	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
msn-money	sxt	-1.14%	38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	26.00	50.06 mil	17.26	1.94 bil	2.17%	0.84	2.22	
nasdaq-com	sxt	1.14%	$ 38.32		0.44	119,250	$ 38.58	$ 38.21	$ 38.76	$ 38.86	$ 26	50,061,000	17.26	$ 1,918,337,520	2.17 %	$0.840000	$ 2.22	
optimum	sxt	-1.14%	38.32 ( 4:15 pm edt)	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	26.00	50.06m	17.3	1.9b	2.19	0.84	2.22	
paidcontent	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
pc-quote	sxt	-1.14%	38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	26.00	50,635,814	17.45946	1,940,364,000		0.21		
personal-wealth-biz	sxt	-1.14%	38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.23	25.69		17.47		2.12	0.82	2.219	
predictwallstreet	sxt	-1.14%	38.32		-0.44	119,250												
raymond-james	sxt	-1.14	38.32	38.36	-0.44	119,250	38.58	38.21	38.32	38.86	26.00		17.26				2.22	
renewable-energy-world	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
screamingmedia	sxt	-1.14%	$	open: 38.36	-0.44	4,699	$38.58	$38.21	$38.76	$38.86	$26.00		17.34	$1.94b	2.19%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	-1.14%	last trade: 38.32		change: -0.440								p/e ratio: 17.47					
smartmoney	sxt	(-1.14%)	38.32	$38.36	-0.44	119,250	$38.58	$38.21	$38.76	$38.86	$26.00			1,940,400	2.17%	$0.21		
stocknod	sxt	-1.135%	38.32 usd	38.36	-0.4400	119,250	38.58	38.21	38.76	38.86	26.00	50,061,307						
stockpickr	sxt	-1.14%	$38.32 -0.44 | -1.14%	38.36	-0.44	119.25k	38.58	38.21	38.76	38.86	26.00							
stocksmart	sxt	%	$37.43	37.12		28,598	38.43	37.43										
stocktwits	sxt	-1.14%	38.32		-0.44													
streetinsider-com	sxt	1.14%	38.32	$38.36	-0.44	119,250	$38.58	$38.21	$38.76	$38.86	$26.00		17.26				$2.22	
thecramerreport	sxt		38.32		-0.44	119250	38.58	38.21										
thestree	sxt	-1.14%	$38.32	38.36	-0.44	119250	38.58	38.21	38.76	-38.86	26.0	5.0061307e7		1.939375033e9				
tickerspy	sxt	-1.14%	$38.32	38.36	-0.44	119,250	38.58	38.21	38.76	38.86	26.00		17.5	1.9b	2.17%	$0.21		
tmx-quotemedia	sxt	-1.14%	38.320	38.360	-0.440	119,250	38.580	38.210	38.760	38.860	26.000	50,061,307	17.50	1,918,349,284	2.167	0.210 usd	2.22	
updown	sxt	-1.14%	$38.32	$38.36	-$0.44	114,551	$38.58	$38.21	$38.76	$38.86	$26.00	50.06b	17.37	$1.94b			2.23	
wallstreetsurvivor	sxt	-1.14%	38.32	38.36	-0.44	114,551	38.58	38.21		38.86	26.45		17.50	$2b	2.20%	0.79 -	2.17	
yahoo-finance	sxt	1.14%	38.32		0.44	119,250	38.58	38.21	38.76	38.86	26.00		17.27	1.92b	2.20%	0.84	2.22	
ycharts-com	sxt	-1.14%	38.32		-0.44					38.81	26.00		17.26	1.92b	2.33%		2.22	
zacks	sxt	(-1.14%)	38.32		-0.44	vol.  119,250	38.58	38.21		38.86	26.00		17.62	1.94 b	2.17	0.84	2.2	
advfn	pgnx	-0.66	7.58	7.49	-0.05	44193	7.7	7.46										
barchart	pgnx	-0.66%	7.58	7.49	-0.05	44,193	7.70	7.46	7.63	8.69	4.00		0.00	$252.87 m			-2.25	
barrons	pgnx	0.66%	7.58	7.49	-0.05	44,193	7.70	7.46				32.59 million		$257.27 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	-0.655%	7.580	7.490	-0.050	44,193	7.700	7.460		8.69	4.00	33.542mil		254.251mil			-2.250	
boston-com	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
bostonmerchant	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
business-insider	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
chron	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
cio-com	pgnx	-0.66%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346		254m				
cnn-money	pgnx	-0.66%	7.58	7.49	-0.05	44,193	7.70	7.46	7.63				nm	$254.2m				
easystockalterts	pgnx	-0.67%	7.58	7.49	-0.05	44193	7.70	7.46	7.63	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	-0.66%	7.5800	7.4900	-0.0500	44,193	7.7000	7.4600	7.6300	8.6900	4.0000	33,542,000	nm	$255.93m				
finance-abc7-com	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
financial-content	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	-0.7%	$7.58	7.49	-0.05	44,193	7.70	7.46	7.63	8.69	4.00	34 mil		254 mil	0.0	0.00	-2.25	
finviz	pgnx	-0.66%	7.58			44,193			7.63	-12.77%	89.50%	33.54m		254.23m			-2.25	
fool	pgnx	-0.66%	$7.58	$7.49	-0.05	41,515	$7.70	$7.46	$7.63	$8.69	$4.00		0.00	$254.25m				
foxbusiness	pgnx		$7.58		-0.05	45,241			$7.63									
google-finance	pgnx	(-0.66%)	7.58	7.49	-0.05	44,193.00	7.70	7.46		8.69	4.00	33.54m		254.25m			-2.25	
howthemarketworks	pgnx	-0.655%	7.58	7.49	-0.05	41,515	7.7	7.46	7.63									
hpcwire	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
insidestocks	pgnx	-0.66%	7.58	7.49	-0.05	44193	7.70	7.46										
investopedia	pgnx	-0.66 %	$7.58	7.49	-0.05				7.63									
investorguide	pgnx	-0.66%	7.58	7.57	-0.05		7.70	7.46		8.69	4.00			254.2m			-2.253	
marketintellisearch	pgnx	-0.66 %	$7.58	$7.57	-0.05	41.10k	$7.70	$7.46	$7.63			33.54m	0.00	0.26b	0.0 %		-2.25	
marketwatch	pgnx	-0.66%	$7.58	open: 7.49	-0.05	3,726	$7.70	$7.46	$7.63	$8.69	$4.00			$257.27m				
minyanville	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
msn-money	pgnx	-0.66%	7.58	7.49	-0.05	44,193	7.70	7.46	7.63	8.69	4.00	33.54 mil	-3.37	255.93 mil			-2.25	
nasdaq-com	pgnx	0.66%	$ 7.58	$ 7.49	0.05	44,193	$ 7.70	$ 7.46	$ 7.63	$ 8.69	$ 4	33,542,000		$ 254,248,360			$ -2.25	
optimum	pgnx	-0.66%	7.58 ( 4:30 pm edt)	7.49	-0.05	44,193	7.70	7.46	7.63	8.69	4.00	33.54m		254.3m			-2.25	
paidcontent	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
pc-quote	pgnx	-0.66%	7.58	7.49	-0.05	44,193	7.7	7.46	7.63	8.69	4.00	33,763,259	-3.39111	255,926,000				
personal-wealth-biz	pgnx	-0.66%	7.58	7.57	-0.05	45,241	7.70	7.46	7.63	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	-0.66%	7.58		-0.05	44,193												
raymond-james	pgnx	-0.66	7.58	7.49	-0.05	44,193	7.70	7.46	7.58	8.69	4.00						-2.25	
renewable-energy-world	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
screamingmedia	pgnx	-0.66%	$	open: 7.49	-0.05	2,678	$7.70	$7.46	$7.63	$8.69	$4.00			$257.27m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	-0.66%	last trade: 7.58		change: -0.050													
smartmoney	pgnx	(-0.66%)	7.58	$7.49	-0.05	44,193	$7.70	$7.46	$7.63	$8.69	$4.00			255,900	0.00%	$0.00		
stocknod	pgnx	-0.6553%	7.580 usd	7.490	-0.0500	44,193	7.700	7.460	7.630	8.690	4.000	33,542,346						
stockpickr	pgnx	-0.66%	$7.58 -0.05 | -0.66%	7.49	-0.05	44.19k	7.70	7.46	7.63	8.69	4.00							
stocksmart	pgnx	%	$7.85	5.38		4,987	8.2	7.83										
stocktwits	pgnx	-0.66%	7.58		-0.05													
streetinsider-com	pgnx	0.66%	7.58	$7.49	-0.05	44,193	$7.70	$7.46	$7.63	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.58	7.57	-0.05	44193	7.70	7.46										
thestree	pgnx	-0.66%	$7.58	7.49	-0.05	44193	7.7	7.46	7.63	-8.69	4.0	3.3542346e7		2.5693437e8				
tickerspy	pgnx	-0.66%	$7.58	7.49	-0.05	44,193	7.70	7.46	7.63	8.69	4.00		-3.4	254.8m	0.00%	$0.00		
tmx-quotemedia	pgnx	-0.66%	7.580	7.490	-0.050	45,241	7.700	7.460	7.630	8.690	4.000	33,542,346		254,250,983			-2.25	
updown	pgnx	-0.66%	$7.58	$7.49	-$0.05	41,515	$7.70	$7.46	$7.63	$8.69	$4.00	33.54b		$256m			-2.25	
wallstreetsurvivor	pgnx	-0.66%	7.58	7.49	-0.05	41,515	7.70	7.46		8.69	4.00			$256m			-2.14	
yahoo-finance	pgnx	0.66%	7.58	7.57	0.05	44,193	7.70	7.46	7.63	8.69	4.00			254.25m			-2.25	
ycharts-com	pgnx	-0.79%	7.58		-0.06					8.69	4.00			252.87m	0.00%		-2.25	
zacks	pgnx	(-0.66%)	7.58		-0.05	vol.  44,193	7.70	7.46		8.69	4.00			255.93 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	3.21%	35.55	36.07	-1.18	235,506	36.692	35.35				69.86 million		$2.47 billion	0.79%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	-3.21%	35.55	36.07	-1.18	235,706	36.69	35.35	36.73				20.9	$2.4b	0.79%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(-3.21%)	35.55	36.07	-1.18	237,806.00	36.69	35.35		39.52	25.55	68.78m	20.94	2.45b	0.79	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	-4.23 %	$1.36	$1.40	-0.06	4078.80k	$1.40	$1.33	$1.42						%			
marketwatch	wgov	-3.21%	$35.55	open: 36.07	-1.18	8,931	$36.69	$35.35	$36.73	$39.52	$25.55		171.41	$2.47b	0.79%	0.07	0.21	
minyanville	wgov																	
msn-money	wgov	-3.21%	35.55	36.07	-1.18	237,806	36.69	35.35	36.73	39.52	25.55	68.78 mil	20.79	2.53 bil	0.76%	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	-3.21%	$	open: 36.07	-1.18	8,931	$36.69	$35.35	$36.73	$39.52	$25.55		171.41	$2.47b	0.79%	0.07	0.21	
scroli	wgov	%	wgov			0												
simple-stock-quotes	wgov		last trade: 0.00		change: 0.000													
smartmoney	wgov																	
stocknod	wgov																	
stockpickr	wgov	-0.30%	$32.89 -0.10 | -0.30%	33.40	-0.10	206.67k	33.63	32.63	32.99	39.52	24.44							
stocksmart	wgov	%	$33	37.54		39,663	35.52	32.91										
stocktwits	wgov	-3.29%	35.52		-1.21													
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	-3.21%	35.55	36.07	-1.18	237,706	36.69	35.35		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+1.02%	36.71		+0.37					39.52	25.55							
zacks	wgov																	
advfn	anth	-0.37	8.05	8.02	-0.03	54848	8.09	7.78										
barchart	anth	-0.37%	8.05	8.02	-0.03	60,114	8.09	7.78	8.08	9.08	2.82		0.00	$264.93 m			-1.68	
barrons	anth	0.37%	8.05	8.02	-0.03	54,848	8.09	7.78				22.91 million		$378.57 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	-0.371%	8.050	8.020	-0.030	54,848	8.090	7.780		9.08	2.82	32.974mil		265.443mil			-1.680	
boston-com	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
bostonmerchant	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
business-insider	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
chron	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
cio-com	anth	-0.37%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267		265m				
cnn-money	anth	-0.37%	8.05	8.02	-0.03	54,848	8.09	7.78	8.08				nm	$265.4m				
easystockalterts	anth	-0.37%	8.05	8.02	-0.03	54848	8.09	7.78	8.08	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	-0.37%	8.0500	8.0200	-0.0300	54,848	8.0900	7.7800	8.0800	9.0800	2.8200	39,641,000	nm	$320.30m				
finance-abc7-com	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
financial-content	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
finapps-forbes-com	anth	-0.4%	$8.05	8.02	-0.03	54,848	8.09	7.78	8.08	9.08	2.82	40 mil		319 mil	0.0	0.00	-1.68	
finviz	anth	-0.37%	8.05			54,848			8.08	-11.34%	185.46%	32.84m		264.36m			-1.68	
fool	anth	-0.37%	$8.05	$8.02	-0.03	53,395	$8.09	$7.78	$8.08	$9.08	$2.82		0.00	$265.44m				
foxbusiness	anth		$8.05		-0.03	55,458			$8.08									
google-finance	anth	(-0.37%)	8.05	8.02	-0.03	54,848.00	8.09	7.78		9.08	2.82	39.64m		319.11m			-1.49	
howthemarketworks	anth	-0.371%	8.05	8.02	-0.03	53,395	8.09	7.78	8.08									
hpcwire	anth	-0.3713%	8.050 usd	8.020	-0.0300	55,458	8.090	7.780	8.080	9.080	2.820	32,974,267						
insidestocks	anth	-0.37%	8.05	8.02	-0.03	54848	8.09	7.78										
investopedia	anth	-0.37 %	$8.05	8.02	-0.03				8.08									
marketintellisearch	anth	-0.37 %	$8.05	$7.92	-0.03	52.80k	$8.09	$7.78	$8.08			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	-0.37%	$8.05	open: 8.02	-0.03	2,459	$8.09	$7.78	$8.08	$9.08	$2.82			$378.57m				
minyanville	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
msn-money	anth	-0.37%	8.05	8.02	-0.03	54,848	8.09	7.78	8.08	9.08	2.82	39.64 mil	-5.40	320.3 mil			-1.68	
nasdaq-com	anth	0.37%	$ 8.05	$ 8.02	0.03	54,848	$ 8.09	$ 7.78	$ 8.08	$ 9.08	$ 2.82	32,974,000		$ 265,440,700			$ -1.68	
optimum	anth	-0.37%	8.05 ( 4:30 pm edt)	8.02	-0.03	54,848	8.09	7.78	8.08	9.08	2.82	32.97m		265.4m			-1.64	
paidcontent	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
pc-quote	anth	-0.37%	8.05	8.02	-0.03	54,848	8.09	7.78	8.08	9.08	2.82	39,788,733	-5.42282	320,299,000				
personal-wealth-biz	anth	-0.37%	8.05	7.92	-0.03	55,458	8.09	7.78	8.08	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	-0.37%	8.05		-0.03	54,848												
raymond-james	anth	-0.37	8.05	8.02	-0.03	54,848	8.09	7.78	8.05	9.08	2.82						-1.68	
renewable-energy-world	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
screamingmedia	anth	-0.37%	$	open: 8.02	-0.03	1,849	$8.09	$7.78	$8.08	$9.08	$2.82			$378.57m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	-0.37%	last trade: 8.05		change: -0.030													
smartmoney	anth	(-0.37%)	8.05	$8.02	-0.03	54,848	$8.09	$7.78	$8.08	$9.08	$2.82			266,400	0.00%	$0.00		
stocknod	anth	-0.3713%	8.050 usd	8.020	-0.0300	54,848	8.090	7.780	8.080	9.080	2.820	32,974,267						
stockpickr	anth	-0.37%	$8.05 -0.03 | -0.37%	8.02	-0.03	54.85k	8.09	7.78	8.08	9.08	2.82							
stocksmart	anth	%	$7.7	4.89		2,535	7.92	7.6										
stocktwits	anth	-0.12%	8.07		-0.01													
streetinsider-com	anth	0.37%	8.05	$8.02	-0.03	54,848	$8.09	$7.78	$8.08	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.05	7.92	-0.03	54848	8.09	7.78										
thestree	anth	-0.37%	$8.05	8.02	-0.03	54848	8.09	7.78	8.08	-9.08	2.82	3.2974267e7		2.70388989e8				
tickerspy	anth	-0.37%	$8.05	8.02	-0.03	54,848	8.09	7.78	8.08	9.08	2.82		-5.4	265.9m	0.00%	$0.00		
tmx-quotemedia	anth	-0.37%	8.050	8.020	-0.030	55,458	8.090	7.780	8.080	9.080	2.820	32,974,267		265,442,849			-1.64	
updown	anth	-0.37%	$8.05	$8.02	-$0.03	51,142	$8.09	$7.78	$8.08	$9.08	$2.82	32.97b		$266m			-1.72	
wallstreetsurvivor	anth	-0.37%	8.05	8.02	-0.03	53,395	8.09	7.78		9.08	2.82			$266m			-1.76	
yahoo-finance	anth	0.37%	8.05	7.92	0.03	54,848	8.09	7.78	8.08	9.08	2.82			265.44m			-1.72	
ycharts-com	anth	-0.12%	8.07		-0.01					9.08	2.82			265.58m	0.00%		-1.68	
zacks	anth	(-0.37%)	8.05		-0.03	vol.  54,848	8.09	7.78		9.08	2.82			320.30 m	0.00	0.00	-1.68	
advfn	wr	-0.96	26.81	26.95	-0.26	679440	27.01	26.72										
barchart	wr	-0.96%	26.81	26.95	-0.26	619,638	27.01	26.72	27.07	27.64	21.50		15.12	$3.05 b	4.7%	$1.28	+1.80	
barrons	wr	0.96%	26.81	26.95	-0.26	677,535	27.01	26.72				111.63 million		$3.09 billion	4.77%	$0.32		
bloomberg	wr	-0.960%	26.810	26.950	-0.260	679,440	27.010	26.720		27.98	22.59	113.690mil	14.894	3,048.031mil	4.701	0.320 regular cash	1.800	
boston-com	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
bostonmerchant	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
business-insider	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
chron	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
cio-com	wr	-0.96%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101	14.98	3b	4.7	1.28		
cnn-money	wr	-0.96%	26.81	26.95	-0.26	679,440	27.01	26.72	27.07				15.0	$3.0b	4.77%			
easystockalterts	wr	-0.96%	26.81	26.95	-0.26	679440	27.01	26.72	27.07	27.98	22.30		14.98				1.79	
eresearch-fidelity-com	wr	-0.96%	26.8100	26.9500	-0.2600	679,440	27.0100	26.7200	27.0700	27.9800	22.4300	113,690,000	15.12	$3.08b	4.73%	$0.320000		
finance-abc7-com	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
finance-abc7chicago-com	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
financial-content	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
finapps-forbes-com	wr	-1.0%	$26.81	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	22.43	114 mil	14.9	3 bil	4.8	1.28	1.80	
finviz	wr	-0.96%	26.81			679,440			27.07	-3.02%	25.61%	113.74m	14.89	3.05b		1.28	1.80	
fool	wr	-0.96%	$26.81	$26.95	-0.26	676,251	$27.01	$26.72	$27.07	$27.98	$22.43		15.10	$3.05b	5.60%	1.28		
foxbusiness	wr		$26.81		-0.26	679,440			$27.07									
google-finance	wr	(-0.96%)	26.81	26.95	-0.26	679,440.00	27.01	26.72		27.98	22.43	113.69m	14.91	3.05b	4.77	0.32	1.80	
howthemarketworks	wr	-0.96%	26.81	26.95	-0.26	677,535	27.01	26.72	27.07									
hpcwire	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
insidestocks	wr	-0.96%	26.81	26.95	-0.26	616249	27.01	26.72					price earnings ratio: 14.89					
investopedia	wr	-0.96 %	$26.81	26.95	-0.26				27.07									
investorguide	wr	-0.96%	26.81	26.95	-0.26		27.01	26.72		27.98	21.08		15.11	3.048b			1.792	
marketintellisearch	wr	-0.96 %	$26.81	$26.95	-0.26	654.70k	$27.01	$26.72	$27.07			113.74m	15.04	3.08b	4.73 %		1.80	
marketwatch	wr	-0.96%	$26.81	open: 26.95	-0.26	2,771	$27.01	$26.72	$27.07	$27.98	$22.59		15.49	$3.09b	4.77%	0.32	1.73	
minyanville	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
msn-money	wr	-0.96%	26.81	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	22.43	113.74 mil	14.81	3.08 bil	4.73%	1.28	1.80	
nasdaq-com	wr	0.96%	$ 26.81		0.26	679,440	$ 27.01	$ 26.72	$ 27.07	$ 27.98	$ 22.43	113,690,000	14.89	$ 3,048,028,900	4.73 %	$1.280000	$ 1.80	
optimum	wr	-0.96%	26.81 ( 4:15 pm edt)	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	22.30	113.69m	15.0	3.0b	4.77	1.28	1.79	
paidcontent	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
pc-quote	wr	-0.96%	26.81	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	22.43	114,792,555	14.9558	3,077,588,000		0.32		
personal-wealth-biz	wr	-0.96%	26.81	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	21.08		15.11		4.62	1.25	1.792	
predictwallstreet	wr	-1.00%	26.80		-0.27	632,248												
raymond-james	wr	-0.96	26.81	26.95	-0.26	679,440	27.01	26.72	26.81	27.98	22.59		14.89				1.80	
renewable-energy-world	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
screamingmedia	wr	-0.96%	$	open: 26.95	-0.26	2,771	$27.01	$26.72	$27.07	$27.98	$22.59		15.49	$3.09b	4.77%	0.32	1.73	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	-0.96%	last trade: 26.81		change: -0.260								p/e ratio: 15.11					
smartmoney	wr	(-0.96%)	26.81	$26.95	-0.26	679,440	$27.01	$26.72	$27.07	$27.98	$22.43			3,077,600	4.73%	$0.32		
stocknod	wr	-0.9605%	26.81 usd	26.95	-0.2600	679,440	27.01	26.72	27.07	27.98	22.43	113,690,101						
stockpickr	wr	-0.96%	$26.81 -0.26 | -0.96%	27.00	-0.26	679.44k	27.01	26.72	27.07	27.98	22.43							
stocksmart	wr	%	$26.895	25.22		101,114	27.28	26.895										
stocktwits	wr	-1.00%	26.80		-0.27													
streetinsider-com	wr	0.96%	26.81	$26.95	-0.26	679,440	$27.01	$26.72	$27.07	$27.98	$22.30		14.98				$1.79	
thecramerreport	wr		26.81	26.95	-0.26	679440	27.01	26.72										
thestree	wr	-0.96%	$26.81	27.0	-0.26	679440	27.01	26.72	27.07	-27.98	22.43	1.13690101e8		3.093507648e9				
tickerspy	wr	-0.96%	$26.81	26.95	-0.26	679,440	27.01	26.72	27.07	27.98	22.43		15.0	3.0b	4.73%	$0.32		
tmx-quotemedia	wr	-0.96%	26.810	26.950	-0.260	679,440	27.010	26.720	27.070	27.980	22.590	113,690,101	15.10	3,048,031,608	4.774	0.320 usd	1.79	
wallstreetsurvivor	wr	-0.96%	26.81	26.95	-0.26	677,535	27.01	26.72		27.98	23.24		15.10	$3b	4.70%	1.24 -	1.80	
yahoo-finance	wr	0.96%	26.81	26.95	0.26	679,440	27.01	26.72	27.07	27.98	22.59		14.96	3.05b	4.70%	1.28	1.79	
ycharts-com	wr	-1.00%	26.80		-0.27					27.98	22.59		14.89	3.04b	4.95%		1.80	
zacks	wr	(-0.96%)	26.81		-0.26	vol.  679,440	27.01	26.72		27.98	22.30		15.04	3.08 b	4.73	1.28	1.8	
advfn	endp	-2.63	40.38	41.02	-1.09	855079	41.17	40.03										
barchart	endp	-2.63%	40.38	41.02	-1.09	786,048	41.17	40.03	41.47	44.53	22.66		11.13	$4.74 b			+2.14	
barrons	endp	2.63%	40.38	41.02	-1.09	848,018	41.17	40.03				117.95 million		$4.84 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	-2.628%	40.380	41.020	-1.090	855,079	41.170	40.030		44.53	22.66	116.547mil	14.218	4,706.149mil			2.840	
boston-com	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
bostonmerchant	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
business-insider	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
chron	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
cio-com	endp	-2.63%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527	18.87	5b				
cnn-money	endp	-2.63%	40.38	41.02	-1.09	852,218	41.17	40.03	41.47				18.9	$4.7b				
easystockalterts	endp	-2.66%	40.38	41.02	-1.09	851518	41.17	40.03	41.47	44.53	22.66		18.87				2.14	
eresearch-fidelity-com	endp	-2.63%	40.3800	41.0200	-1.0900	855,079	41.1700	40.0300	41.4700	44.5300	22.6600	116,547,000	19.47	$4.83b				
finance-abc7-com	endp	-2.628%	40.38 usd	41.02	-1.090	853,118	41.17	40.03	41.47	44.53	22.66	116,546,527						
finance-abc7chicago-com	endp	-2.628%	40.38 usd	41.02	-1.090	853,118	41.17	40.03	41.47	44.53	22.66	116,546,527						
financial-content	endp	-2.628%	40.38 usd	41.02	-1.090	853,118	41.17	40.03	41.47	44.53	22.66	116,546,527						
finapps-forbes-com	endp	-2.6%	$40.38	41.02	-1.09	853,818	41.17	40.03	41.47	44.53	22.66	117 mil	19.0	5 bil	0.0	0.00	2.13	
finviz	endp	-2.63%	40.38			852,218			41.47	-9.32%	78.20%	116.55m	19.38	4.83b			2.14	
fool	endp	-2.63%	$40.38	$41.02	-1.09	852,218	$41.17	$40.03	$41.47	$44.53	$22.66		19.40	$4.71b				
foxbusiness	endp		$40.38		-1.09	857,549			$41.47									
google-finance	endp	(-2.63%)	40.38	41.02	-1.09	855,079.00	41.17	40.03		44.53	22.66	116.55m	18.87	4.71b			2.14	
howthemarketworks	endp	-2.628%	40.38	41.02	-1.09	854,379	41.17	40.03	41.47									
hpcwire	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
insidestocks	endp	-2.63%	40.38	41.02	-1.09	779087	41.17	40.03					price earnings ratio: 10.83					
investopedia	endp	-2.63 %	$40.38	41.02	-1.09				41.47									
investorguide	endp	-2.68%	40.36	40.86	-1.11		41.11	40.05		44.53	20.16		19.31	4.704b			2.148	
marketintellisearch	endp	-2.68 %	$40.36	$41.02	-1.11	839.50k	$41.17	$40.03	$41.47			116.55m	19.38	4.83b	0.0 %		2.14	
marketwatch	endp	-2.63%	$40.38	open: 41.02	-1.09	10,003	$41.17	$40.03	$41.47	$44.53	$22.66		19.16	$4.84b			2.11	
minyanville	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
msn-money	endp	-2.63%	40.38	41.02	-1.09	855,079	41.17	40.03	41.47	44.53	22.66	116.55 mil	18.78	4.83 bil			2.14	
nasdaq-com	endp	2.63%	$ 40.38	$ 41.02	1.09	855,079	$ 41.17	$ 40.03	$ 41.47	$ 44.53	$ 22.66	116,547,000	18.87	$ 4,706,167,860			$ 2.14	
optimum	endp	-2.63%	40.38 ( 4:00 pm edt)	41.02	-1.09	847,618	41.17	40.03	41.47	44.53	22.66	116.55m	18.9	4.7b			2.14	
paidcontent	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
pc-quote	endp	-2.63%	40.38	41.02	-1.09	857,549	41.17	40.03	41.47	44.53	22.66	119,701,238	19.28837	4,833,536,000				
personal-wealth-biz	endp	-2.63%	40.38	40.86	-1.09	857,549	41.17	40.03	41.47	44.53	20.16		19.31			0.00	2.148	
predictwallstreet	endp	-2.63%	40.38		-1.09	853,818												
raymond-james	endp	-2.63	40.38	41.02	-1.09	855,079	41.17	40.03	40.38	44.53	22.66		18.44				2.19	
renewable-energy-world	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
screamingmedia	endp	-2.63%	$	open: 41.02	-1.09	10,003	$41.17	$40.03	$41.47	$44.53	$22.66		19.16	$4.84b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	-2.63%	last trade: 40.38		change: -1.090								p/e ratio: 19.31					
smartmoney	endp	(-2.63%)	40.38	$41.02	-1.09	855,079	$41.17	$40.03	$41.47	$44.53	$22.66			4,833,200	0.00%	$0.00		
stocknod	endp	-2.628%	40.38 usd	41.02	-1.090	854,379	41.17	40.03	41.47	44.53	22.66	116,546,527						
stockpickr	endp	-2.63%	$40.38 -1.09 | -2.63%	41.02	-1.09	853.82k	41.17	40.03	41.47	44.53	22.66							
stocksmart	endp	%	$41.5	35.88		133,212	41.72	41.32										
stocktwits	endp	-2.63%	40.38		-1.09													
streetinsider-com	endp	2.63%	40.38	$41.02	-1.09	851,518	$41.17	$40.03	$41.47	$44.53	$22.66		18.87				$2.14	
thecramerreport	endp		40.38	40.86	-1.09	855079	41.17	40.03										
thestree	endp	-2.63%	$40.38	41.02	-1.09	853818	41.17	40.03	41.47	-44.53	22.66	1.16546527e8		4.840177266e9				
tickerspy	endp	-2.63%	$40.38	41.02	-1.09	852,218	41.17	40.03	41.47	44.53	22.66		19.3	4.8b	0.00%	$0.00		
tmx-quotemedia	endp	-2.63%	40.380	41.020	-1.090	857,549	41.170	40.030	41.470	44.530	22.660	116,546,527	19.40	4,706,148,760			2.14	
updown	endp	-2.63%	$40.38	$41.02	-$1.09	848,018	$41.17	$40.03	$41.47	$44.53	$22.66	116.54b	18.89	$4.83b			2.19	
wallstreetsurvivor	endp	-2.63%	40.38	41.02	-1.09	853,118	41.17	40.03		44.53	24.17		19.40	$5b			2.20	
yahoo-finance	endp	2.63%	40.38	40.86	1.09	855,079	41.17	40.03	41.47	44.53	22.66		18.80	4.71b			2.15	
ycharts-com	endp	-2.63%	40.38		-1.09					44.53	22.66		18.78	4.74b	0.00%		2.15	
zacks	endp	(-2.63%)	40.38		-1.09	vol.  855,079	41.17	40.03		44.53	22.66		11.12	4.83 b	0.00	0.00	3.73	
advfn	alxn	0.14	50.37	50.0	0.07	2289332	50.68	49.59										
barchart	alxn	+0.14%	50.37	50.00	+0.07	2,289,332	50.68	49.59	50.30	52.50	24.73		63.35	$9.20 b			+0.55	
barrons	alxn	0.14%	50.37	50.00	+0.07	2.283m	50.68	49.58				186.07 million		$8.91 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	0.139%	50.370	50.000	0.070	2,289,332	50.680	49.590		52.50	24.73	183.835mil	86.103	9,259.785mil			0.585	
boston-com	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
bostonmerchant	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
business-insider	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
chron	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
cio-com	alxn	+0.14%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330	91.58	9b				
cnn-money	alxn	+0.14%	50.37	50.00	+0.07	2,289,556	50.68	49.58	50.30				91.6	$9.3b				
easystockalterts	alxn	0.14%	50.37	50.00	+0.07	2281667	50.68	49.58	50.30	105.00	43.78		91.58				0.55	
eresearch-fidelity-com	alxn	0.14%	50.3700	50.0000	0.0700	2,289,332	50.6800	49.5900	50.3000	52.5000	24.7300	183,835,000	92.29	$9.25b				
finance-abc7-com	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
financial-content	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	0.1%	$50.37	50.00	0.07	2,289,332	50.68	49.59	50.30	52.50	24.73	184 mil	91.6	9 bil	0.0	0.00	0.55	
finviz	alxn	0.14%	50.37			2,283,385			50.30	-4.06%	103.64%	183.84m	91.45	9.25b			0.55	
fool	alxn	+0.02%	$50.30	$50.00	0.01	2,187,911	$50.68	$49.58	$50.30	$52.50	$24.73		91.50	$9.25b				
foxbusiness	alxn		$50.37		+0.07	2,293,256			$50.30									
google-finance	alxn	(0.14%)	50.37	50.00	+0.07	2.29m	50.68	49.58		52.50	24.73	183.84m	91.78	9.26b			0.55	
howthemarketworks	alxn	0.139%	50.37	50	0.07	2,283,361	50.68	49.59	50.3									
hpcwire	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
insidestocks	alxn	unch%	50.30	50.00		2025996	50.68	49.58					price earnings ratio: 50.55					
investopedia	alxn	+0.02 %	$50.31	50.00	+0.01				50.30									
investorguide	alxn	+0.14%	50.37	49.95	+0.07		50.68	49.59		52.50	24.305		91.62	9.260b			0.549	
marketintellisearch	alxn	0.14 %	$50.37	$50.00	0.07	2261.50k	$50.68	$49.58	$50.30			183.84m	91.45	9.25b	0.0 %		0.55	
marketwatch	alxn	+0.14%	$50.41	open: 50.00	+0.07	18,073	$50.68	$49.58	$50.30	$52.50	$24.73		93.16	$8.91b			0.54	
minyanville	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
msn-money	alxn	+0.14%	50.37	50.00	+0.07	2.29 mil	50.68	49.59	50.30	52.50	24.73	183.84 mil	92.42	9.25 bil			0.55	
nasdaq-com	alxn	0.14%	$ 50.37	$ 50	0.07	2,289,332	$ 50.68	$ 49.59	$ 50.30	$ 52.50	$ 24.73	183,835,000	91.58	$ 9,259,768,950			$ 0.55	
optimum	alxn	-	50.30 ( 3:54 pm edt)	50.00	-	2,179,499	50.68	49.58	50.30	105.00	43.78	183.84m	91.5	9.2b			0.55	
paidcontent	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
pc-quote	alxn	0.14%	50.37	50.0	0.07	2,295,356	50.68	49.59	50.3	52.50	24.73	183,580,524	91.45455	9,246,951,000				
personal-wealth-biz	alxn	+0.14%	50.37	49.95		2,293,256	50.68	49.59	50.30	52.50	24.305		91.62			0.00	0.549	
predictwallstreet	alxn	+0.14%	50.37		+0.07	2,289,332												
raymond-james	alxn	0.14	50.37	50.00	0.07	2,289,332	50.68	49.59	50.37	52.50	24.73		43.80				1.15	
renewable-energy-world	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
screamingmedia	alxn	+0.14%	$	open: 50.00	+0.07	18,073	$50.68	$49.58	$50.30	$52.50	$24.73		93.16	$8.91b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+0.14%	last trade: 50.37		change: 0.070								p/e ratio: 91.62					
smartmoney	alxn	(0.14%)	50.37	$50.00	0.07	2,289,332	$50.68	$49.59	$50.30	$52.50	$24.73			9,246,900	0.00%	$0.00		
stocknod	alxn	+0.1392%	50.37 usd	50.00	+0.0700	2,289,332	50.68	49.59	50.30	105.00	43.78	183,835,330						
stockpickr	alxn	0.14%	$50.37 0.07 | 0.14%	50.00	0.07	2.28m	50.68	49.59	50.30	52.50	24.73							
stocksmart	alxn	%	$48.18	80.69		214,206	48.85	48.01										
stocktwits	alxn	0.12%	50.36		+0.06													
streetinsider-com	alxn	0.14%	50.37	$50.00	+0.07	2,281,667	$50.68	$49.58	$50.30	$105.00	$43.78		91.58				$0.55	
thecramerreport	alxn		50.37	49.95	+0.07	2289556	50.68	49.59										
thestree	alxn	0.14%	$50.37	50.0	0.07	2283261	50.68	49.59	50.3	-52.5	24.73	1.8383533e8		8.908660092e9				
tickerspy	alxn	0.14%	$50.37	50.00	+0.07	2,283,485	50.68	49.58	50.30	52.50	24.73		91.5	9.2b	0.00%	$0.00		
tmx-quotemedia	alxn	0.14%	50.370	50.000	0.070	2,293,256	50.680	49.590	50.300	50.350	12.365	183,835,330	91.50	9,259,785,572			0.55	
updown	alxn	0.14%	$50.37	$50.00	$0.07	2,283,485	$50.68	$49.58	$50.30	$105.00	$43.78	183.83b	87.83	$9.24b			0.57	
wallstreetsurvivor	alxn	0.14%	50.37	50.00	0.07	2,283,361	50.68	49.59		52.50	27.03		91.50	$9b			0.52	
yahoo-finance	alxn	0.14%	50.37	49.95	0.07	2,289,332	50.68	49.59	50.30	52.50	24.73		91.75	9.26b			0.55	
ycharts-com	alxn	+0.12%	50.36		+0.06					50.35	12.37		23.10	9.20b	0.00%		2.18	
zacks	alxn	(0.14%)	50.37		0.07	vol.  2,289,332	50.68	49.59		52.50	24.73		65.75	9.25 b	0.00	0.00	.76	
advfn	oyog	-2.64	103.74	105.0	-2.81	47462	105.78	101.42										
barchart	oyog	-2.64%	103.74	103.15	-2.81	47,462	105.78	101.42	106.55	109.99	45.17		24.36	$634.89 m			+4.31	
barrons	oyog	2.64%	103.74	105.00	-2.81	47,307	105.78	101.42				6.19 million		$656.98 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	-2.637%	103.740	105.000	-2.810	47,462	105.780	101.420		109.99	45.17	6.257mil	24.070	649.090mil			4.310	
boston-com	oyog	-2.637%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892						
bostonmerchant	oyog	-2.637%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892						
business-insider	oyog	-2.637%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892						
chron	oyog	-2.637%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892						
cio-com	oyog	-2.64%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892	24.07	649m				
cnn-money	oyog	-2.64%	103.74	105.00	-2.81	47,307	105.78	101.42	106.55				24.1	$649.1m				
easystockalterts	oyog	-2.68%	103.74	105.00	-2.81	47462	105.78	101.42	106.55	109.99	45.17		24.07				4.31	
eresearch-fidelity-com	oyog	-2.64%	103.7400	105.0000	-2.8100	47,462	105.7800	101.4200	106.5500	109.9900	45.1700	6,257,000	24.72	$666.68m				
finance-abc7-com	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
financial-content	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	-2.6%	$103.74	105.00	-2.81	47,307	105.78	101.42	106.55	109.99	45.17	6 mil	24.1	649 mil	0.0	0.00	4.31	
finviz	oyog	-2.64%	103.74			47,107			106.55	-5.68%	129.67%	6.26m	23.96	649.41m			4.33	
fool	oyog	-2.64%	$103.74	$105.00	-2.81	47,307	$105.78	$101.42	$106.55	$109.99	$45.17		24.70	$649.09m				
foxbusiness	oyog		$103.74		-2.81	47,462			$106.55									
google-finance	oyog	(-2.64%)	103.74	105.00	-2.81	47,307.00	105.78	101.42		109.99	45.17	6.26m	23.96	649.09m			4.33	
howthemarketworks	oyog	-2.637%	103.74	105	-2.81	46,623	105.78	101.42	106.55									
hpcwire	oyog	-2.637%	103.74 usd	105.00	-2.810	47,462	105.78	101.42	106.55	109.99	45.17	6,256,892						
insidestocks	oyog	-2.64%	103.74	103.15	-2.81	47300	105.78	101.42										
investopedia	oyog	-2.64 %	$103.74	105.00	-2.81				106.55									
investorguide	oyog	-2.64%	103.74	105.00	-2.81		105.78	101.42		109.99	44.35		24.50	649.0m			4.349	
marketintellisearch	oyog	-2.64 %	$103.74	$105.00	-2.81	45.80k	$105.78	$101.42	$106.55			6.26m	23.96	0.65b	0.0 %		4.33	
marketwatch	oyog	-2.64%	$103.74	open: 105.00	-2.81	839	$105.78	$101.42	$106.55	$109.99	$45.17		24.12	$656.99m			4.30	
minyanville	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
msn-money	oyog	-2.64%	103.74	105.00	-2.81	47,307	105.78	101.42	106.55	109.99	45.17	6.26 mil	23.90	666.67 mil			4.33	
nasdaq-com	oyog	2.64%	$ 103.74	$ 105	2.81	47,307	$ 105.78	$ 101.42	$ 106.55	$ 109.99	$ 45.17	6,257,000	24.07	$ 649,101,180			$ 4.31	
optimum	oyog	-2.64%	103.74 ( 4:30 pm edt)	105.00	-2.81	47,307	105.78	101.42	106.55	109.99	45.17	6.26m	24.1	649.1m			4.31	
paidcontent	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
pc-quote	oyog	-2.64%	103.74	105.0	-2.81	47,462	105.78	101.42	106.55	109.99	45.17	6,426,484	24.55069	666,683,000				
personal-wealth-biz	oyog	-2.64%	103.74	105.00	-2.81	47,462	105.78	101.42	106.55	109.99	44.35		24.50			0.00	4.349	
predictwallstreet	oyog	-2.64%	103.74		-2.81	47,307												
raymond-james	oyog	-2.64	103.74	105.00	-2.81	47,307	105.78	101.42	103.74	109.99	45.17		23.42				4.43	
renewable-energy-world	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
screamingmedia	oyog	-2.64%	$	open: 105.00	-2.81	684	$105.78	$101.42	$106.55	$109.99	$45.17		24.12	$656.99m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	-2.64%	last trade: 103.74		change: -2.810								p/e ratio: 24.5					
smartmoney	oyog	(-2.64%)	103.74	$105.00	-2.81	47,307	$105.78	$101.42	$106.55	$109.99	$45.17			666,700	0.00%	$0.00		
stocknod	oyog	-2.637%	103.74 usd	105.00	-2.810	47,307	105.78	101.42	106.55	109.99	45.17	6,256,892						
stockpickr	oyog	-2.64%	$103.74 -2.81 | -2.64%	105.00	-2.81	47.11k	105.78	101.42	106.55	109.99	45.17							
stocksmart	oyog	%	$89.34	94.76		4,566	93.87	88.83										
stocktwits	oyog	-2.48%	103.91		-2.64													
streetinsider-com	oyog	2.64%	103.74	$105.00	-2.81	47,307	$105.78	$101.42	$106.55	$109.99	$45.17		24.07				$4.31	
thecramerreport	oyog		103.74	105.00	-2.81	47462	105.78	101.42										
thestree	oyog	-2.64%	$103.74	105.0	-2.81	47107	105.78	101.42	106.55	-109.99	45.17	6256892.0		6.55534575e8				
tickerspy	oyog	-2.64%	$103.74	105.00	-2.81	47,307	105.78	101.42	106.55	109.99	45.17		24.6	666.6m	0.00%	$0.00		
tmx-quotemedia	oyog	-2.64%	103.740	105.000	-2.810	47,462	105.780	101.420	106.550	109.990	45.170	6,256,892	24.70	649,089,976			4.31	
updown	oyog	-2.64%	$103.74	$105.00	-$2.81	46,517	$105.78	$101.42	$106.55	$109.99	$45.17	6.25b	23.96	$667m			4.45	
wallstreetsurvivor	oyog	-2.64%	103.74	105.00	-2.81	46,623	105.78	101.42		109.99	45.17		24.70	$667m			2.27	
yahoo-finance	oyog	2.64%	103.74	105.00	2.81	47,307	105.78	101.42	106.55	109.99	45.17		23.85	649.00m			4.35	
ycharts-com	oyog	-2.18%	103.91		-2.32					109.99	45.17		24.05	635.93m	0.00%		4.32	
zacks	oyog	(-2.64%)	103.74		-2.81	vol.  47,307	105.78	101.42		109.99	45.17		24.72	666.68 m	0.00	0.00	4.31	
advfn	mdso	-1.72	23.93	24.05	-0.42	87908	24.24	23.73										
barchart	mdso	-1.72%	23.93	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75		23.77	$577.67 m			+1.01	
barrons	mdso	1.72%	23.93	24.05	-0.42	87,908	24.24	23.73				24.06 million		$594.03 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	-1.725%	23.930	24.050	-0.420	87,908	24.240	23.730		27.39	14.75	24.266mil	21.754	580.682mil			1.100	
boston-com	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
bostonmerchant	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
business-insider	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
chron	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
cio-com	mdso	-1.72%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835	23.69	581m				
cnn-money	mdso	-1.72%	23.93	24.05	-0.42	87,908	24.24	23.73	24.35				23.7	$580.7m				
easystockalterts	mdso	-1.75%	23.93	24.05	-0.42	87908	24.24	23.73	24.35	27.39	14.75		23.69				1.01	
eresearch-fidelity-com	mdso	-1.72%	23.9300	24.0500	-0.4200	87,908	24.2400	23.7300	24.3500	27.3900	14.7500	24,266,000	24.11	$590.88m				
finance-abc7-com	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
financial-content	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	-1.7%	$23.93	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75	24 mil	23.7	581 mil	0.0	0.00	1.01	
finviz	mdso	-1.72%	23.93			87,908			24.35	-12.63%	62.24%	24.27m	23.93	580.78m			1.00	
fool	mdso	-1.72%	$23.93	$24.05	-0.42	86,119	$24.24	$23.73	$24.35	$27.39	$14.75		24.10	$580.68m				
foxbusiness	mdso		$23.93		-0.42	88,659			$24.35									
google-finance	mdso	(-1.72%)	23.93	24.05	-0.42	87,908.00	24.24	23.73		27.39	14.75	24.27m	24.03	580.68m			1.00	
howthemarketworks	mdso	-1.725%	23.93	24.05	-0.42	86,119	24.24	23.73	24.35									
hpcwire	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
insidestocks	mdso	-1.72%	23.93	24.05	-0.42	87908	24.24	23.73					price earnings ratio: 25.19					
investopedia	mdso	-1.72 %	$23.93	24.05	-0.42				24.35									
investorguide	mdso	-1.72%	23.93	23.84	-0.42		24.24	23.73		27.39	13.44		24.52	580.7m			0.993	
marketintellisearch	mdso	-1.72 %	$23.93	$23.84	-0.42	83.60k	$24.21	$23.81	$24.35			24.27m	24.35	0.59b	0.0 %		1.00	
marketwatch	mdso	-1.72%	$23.93	open: 24.05	-0.42	3,489	$24.24	$23.73	$24.35	$27.39	$14.75		24.58	$594.03m			0.97	
minyanville	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
msn-money	mdso	-1.72%	23.93	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75	24.27 mil	23.93	590.87 mil			1.00	
nasdaq-com	mdso	1.72%	$ 23.93	$ 24.05	0.42	87,908	$ 24.24	$ 23.73	$ 24.35	$ 27.39	$ 14.75	24,266,000	23.69	$ 580,685,380			$ 1.01	
optimum	mdso	-1.72%	23.93 ( 4:30 pm edt)	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75	24.27m	23.7	580.7m			1.01	
paidcontent	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
pc-quote	mdso	-1.72%	23.93	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75	24,691,897	24.35	590,877,000				
personal-wealth-biz	mdso	-1.72%	23.93	23.84	-0.42	88,659	24.24	23.73	24.35	27.39	13.44		24.52			0.00	0.993	
predictwallstreet	mdso	-1.72%	23.93		-0.42	87,908												
raymond-james	mdso	-1.72	23.93	24.05	-0.42	87,908	24.24	23.73	23.93	27.39	14.75		23.01				1.04	
renewable-energy-world	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
screamingmedia	mdso	-1.72%	$	open: 24.05	-0.42	3,489	$24.24	$23.73	$24.35	$27.39	$14.75		24.58	$594.03m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	-1.72%	last trade: 23.93		change: -0.420								p/e ratio: 24.52					
smartmoney	mdso	(-1.72%)	23.93	$24.05	-0.42	87,908	$24.24	$23.73	$24.35	$27.39	$14.75			591,100	0.00%	$0.00		
stocknod	mdso	-1.725%	23.93 usd	24.05	-0.4200	87,908	24.24	23.73	24.35	27.39	14.75	24,265,835						
stockpickr	mdso	-1.72%	$23.93 -0.42 | -1.72%	24.05	-0.42	87.91k	24.24	23.73	24.35	27.39	14.75							
stocksmart	mdso	%	$22.95	23.82		12,949	23.13	22.75										
stocktwits	mdso	-1.68%	23.94		-0.41													
streetinsider-com	mdso	1.72%	23.93	$24.05	-0.42	87,908	$24.24	$23.73	$24.35	$27.39	$14.75		23.69				$1.01	
thecramerreport	mdso		23.93	23.84	-0.42	87908	24.24	23.73										
thestree	mdso	-1.72%	$23.93	24.05	-0.42	87908	24.24	23.73	24.35	-27.39	14.75	2.4265835e7		5.93542324e8				
tickerspy	mdso	-1.72%	$23.93	24.05	-0.42	87,908	24.24	23.73	24.35	27.39	14.75		24.4	590.3m	0.00%	$0.00		
tmx-quotemedia	mdso	-1.72%	23.930	24.050	-0.420	88,659	24.240	23.730	24.350	27.390	14.750	24,265,835	24.10	580,681,432			1.01	
updown	mdso	-1.72%	$23.93	$24.05	-$0.42	83,802	$24.24	$23.73	$24.35	$27.39	$14.75	24.26b	23.33	$591m			1.04	
wallstreetsurvivor	mdso	-1.72%	23.93	24.05	-0.42	86,119	24.24	23.73		27.39	15.09		24.10	$591m			0.95	
yahoo-finance	mdso	1.72%	23.93	23.84	0.42	87,908	24.24	23.73	24.35	27.39	14.75		24.10	580.66m			0.99	
ycharts-com	mdso	-1.64%	23.94		-0.40					27.39	14.75		23.70	577.91m	0.00%		1.01	
zacks	mdso	(-1.72%)	23.93		-0.42	vol.  87,908	24.24	23.73		27.39	14.75		23.64	590.88 m	0.00	0.00	1.03	
advfn	hog	-2.26	41.97	42.25	-0.97	1985850	42.8	41.61										
barchart	hog	-2.26%	41.97	42.25	-0.97	1,985,850	42.80	41.61	42.94	44.04	22.99		32.64	$9.87 b	1.16%	$0.50	+0.99	
barrons	hog	2.26%	41.97	42.25	-0.97	1.983m	42.80	41.61				234.79 million		$10.18 billion	1.19%	$0.12		
bloomberg	hog	-2.259%	41.970	42.250	-0.970	1,985,850	42.800	41.610		44.04	23.27	236.272mil	21.305	9,916.342mil	1.013	0.125 regular cash	1.970	
boston-com	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
bostonmerchant	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
business-insider	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
chron	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
cio-com	hog	-2.26%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140	31.80	10b	1.2	0.5		
cnn-money	hog	-2.26%	41.97	42.25	-0.97	1,985,850	42.80	41.61	42.94				31.8	$9.9b	1.19%			
easystockalterts	hog	-2.30%	41.97	42.25	-0.97	1985850	42.80	41.61	42.94	44.04	22.38		31.80				1.32	
eresearch-fidelity-com	hog	-2.26%	41.9700	42.2500	-0.9700	1,985,850	42.8000	41.6100	42.9400	44.0400	22.5700	236,272,000	32.53	$10.15b	1.16%	$0.125000		
finance-abc7-com	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
finance-abc7chicago-com	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
financial-content	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
finapps-forbes-com	hog	-2.3%	$41.97	42.25	-0.97	1,985,850	42.80	41.61	42.94	44.04	22.57	236 mil	42.4	10 bil	1.2	0.50	0.99	
finviz	hog	-2.26%	41.97			1,985,850			42.94	-4.70%	88.25%	236.27m	31.80	9.92b		0.50	1.32	
fool	hog	-2.26%	$41.97	$42.25	-0.97	1,982,412	$42.80	$41.61	$42.94	$44.04	$22.57		43.30	$9.92b	1.70%	0.50		
foxbusiness	hog		$41.97		-0.97	1,985,850			$42.94									
google-finance	hog	(-2.26%)	41.97	42.25	-0.97	1.99m	42.80	41.61		44.04	22.57	236.27m	31.85	9.92b	1.19	0.12	1.32	
howthemarketworks	hog	-2.259%	41.97	42.25	-0.97	1,982,812	42.8	41.61	42.94									
hpcwire	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
insidestocks	hog	-2.26%	41.97	42.25	-0.97	1982812	42.80	41.61					price earnings ratio: 31.80					
investopedia	hog	-2.26 %	$41.97	42.25	-0.97				42.94									
investorguide	hog	-2.31%	41.95	42.25	-0.99		42.67	41.85		43.15	21.26		42.94	9.912b			1.00	
marketintellisearch	hog	-2.26 %	$41.97	$42.25	-0.97	1963.30k	$42.80	$41.61	$42.94			236.27m	32.53	10.15b	1.16 %		1.32	
marketwatch	hog	-2.26%	$41.97	open: 42.25	-0.97	3,618	$42.80	$41.61	$42.94	$44.04	$23.27		31.92	$10.18b	1.19%	0.13	1.31	
minyanville	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
msn-money	hog	-2.26%	41.97	42.25	-0.97	1.99 mil	42.80	41.61	42.94	44.04	22.57	236.27 mil	31.56	10.15 bil	1.16%	0.50	0.99	
nasdaq-com	hog	2.26%	$ 41.97		0.97	1,985,850	$ 42.80	$ 41.61	$ 42.94	$ 44.04	$ 22.57	236,272,000	42.39	$ 9,916,335,840	1.16 %	$0.500000	$ 0.99	
optimum	hog	-2.26%	41.97 ( 4:15 pm edt)	42.25	-0.97	1,985,850	42.80	41.61	42.94	44.04	22.38	236.27m	31.8	9.9b	1.19	0.50	1.32	
paidcontent	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
pc-quote	hog	-2.26%	41.97	42.25	-0.97	1,985,850	42.8	41.61	42.94	44.04	22.57	241,732,666	32.28571	10,145,520,000		0.125		
personal-wealth-biz	hog	-2.26%	41.97	42.25	-0.97	1,985,850	42.80	41.61	42.94	43.15	21.26		42.94		0.93	0.40	1.00	
predictwallstreet	hog	-2.26%	41.97		-0.97	1,985,850												
raymond-james	hog	-2.26	41.97	42.25	-0.97	1,985,850	42.80	41.61	41.97	44.04	23.27		31.56				1.33	
renewable-energy-world	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
screamingmedia	hog	-2.26%	$	open: 42.25	-0.97	3,618	$42.80	$41.61	$42.94	$44.04	$23.27		31.92	$10.18b	1.19%	0.13	1.31	
scroli	hog	-2.26%	hog 41.97	42.25	-0.97	1,795,193	42.80	41.61	42.94	44.04	22.57		31.85				1.32	
simple-stock-quotes	hog	-2.26%	last trade: 41.97		change: -0.970								p/e ratio: 42.94					
smartmoney	hog	(-2.26%)	41.97	$42.25	-0.97	1,985,850	$42.80	$41.61	$42.94	$44.04	$22.57			10,145,500	1.16%	$0.13		
stocknod	hog	-2.259%	41.97 usd	42.25	-0.9700	1,985,850	42.80	41.61	42.94	44.04	22.57	236,272,140						
stockpickr	hog	-2.26%	$41.97 -0.97 | -2.26%	42.30	-0.97	1.99m	42.80	41.61	42.94	44.04	22.57							
stocksmart	hog	%	$35.99	34.6		113,168	37.24	35.99										
stocktwits	hog	-2.31%	41.95		-0.99													
streetinsider-com	hog	2.26%	41.97	$42.25	-0.97	1,985,850	$42.80	$41.61	$42.94	$44.04	$22.38		31.80				$1.32	
thecramerreport	hog		42.94		0.00	0												
thestree	hog	-2.26%	$41.97	42.3	-0.97	1985850	42.8	41.61	42.94	-44.04	22.57	2.3627214e8		1.0180966513e10				
tickerspy	hog	-2.26%	$41.97	42.25	-0.97	1,985,850	42.80	41.61	42.94	44.04	22.57		32.3	10.1b	1.16%	$0.12		
tmx-quotemedia	hog	-2.26%	41.970	42.250	-0.970	1,985,850	42.800	41.610	42.940	44.040	23.270	236,272,140	43.40	9,916,341,716	1.191	0.125 usd	0.99	
updown	hog	-2.26%	$41.97	$42.25	-$0.97	1,982,412	$42.80	$41.61	$42.94	$44.04	$23.27	236.27b	43.14	$10.14b			1.00	
wallstreetsurvivor	hog	-2.26%	41.97	42.25	-0.97	1,982,812	42.80	41.61		44.04	23.66		43.40	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	2.26%	41.97	42.25	0.97	1,985,850	42.80	41.61	42.94	44.04	22.57		41.97	9.92b	1.20%	0.50	1.00	
ycharts-com	hog	-2.31%	41.95		-0.99					43.99	23.27		42.37	9.86b	1.43%		0.99	
zacks	hog	(-2.26%)	41.97		-0.97	vol.  1,985,850	42.80	41.61		44.04	22.38		32.53	10.15 b	1.16	0.50	1.32	
advfn	vz	-0.96	37.12	37.11	-0.36	11346077	37.18	37.01										
barchart	vz	-0.96%	37.12	37.06	-0.36	11,134,334	37.18	37.01	37.48	37.96	25.04		17.09	$103.94 b	5.21%	$1.95	+1.68	
barrons	vz	0.96%	37.12	37.11	-0.36	11.346m	37.18	37.01				2.83 billion		$106.20 billion	5.25%	$0.49		
bloomberg	vz	-0.961%	37.120	37.110	-0.360	11,346,077	37.180	37.010		38.95	26.41	2,829.078mil	16.927	104,873.900mil	5.259	0.488 regular cash	2.190	
boston-com	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
bostonmerchant	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,346,077	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
business-insider	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,346,077	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
chron	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,346,984	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
cio-com	vz	-0.96%	37.12 usd	37.11	-0.3600	11,346,984	37.18	37.01	37.48	60.00	10.00	2,829,078,226	29.46	105b	5.2	1.95		
cnn-money	vz	-0.96%	37.12	37.11	-0.36	11,345,396	37.18	37.01	37.48				29.5	$105.0b	5.25%			
easystockalterts	vz	-0.92%	37.14	37.11	-0.34	10018124	37.18	37.01	37.48	38.78	26.32		29.48				1.26	
eresearch-fidelity-com	vz	-0.96%	37.1200	37.1100	-0.3600	11,346,984	37.1800	37.0100	37.4800	38.9500	26.4100	2,829,078,000	29.51	$106.03b	5.20%	$0.487500		
finance-abc7-com	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
financial-content	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	-1.0%	$37.12	37.11	-0.36	11,348,796	37.18	37.01	37.48	38.95	26.41	2.83 bil	22.1	105 bil	5.3	1.95	1.68	
finviz	vz	-0.91%	37.14			10,020,924			37.48	-2.16%	48.34%	2.83b	29.98	106.03b		1.95	1.25	
fool	vz	-0.96%	$37.12	$37.11	-0.36	8,263,718	$37.18	$37.01	$37.48	$38.95	$26.41		29.70	$105.02b	6.50%	1.95		
foxbusiness	vz		$37.12		-0.36	11,346,984			$37.48									
google-finance	vz	(-0.96%)	37.12	37.11	-0.36	11.35m	37.18	37.01		38.95	26.41	2.80b	29.66	103.94b	5.25	0.49	1.25	
howthemarketworks	vz	-0.961%	37.12	37.11	-0.36	11,346,077	37.18	37.01	37.48									
hpcwire	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,346,077	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
insidestocks	vz	-1.09%	37.07	37.06	-0.41	9102110	37.18	37.01					price earnings ratio: 16.93					
investopedia	vz	-0.91 %	$37.14	37.11	-0.34				37.48									
investorguide	vz	-0.96%	37.12	37.11	-0.36		37.155	37.01		38.95	25.99		29.98	105.0b			1.25	
marketintellisearch	vz	-0.88 %	$37.15	$37.11	-0.33	9851.70k	$37.18	$37.01	$37.48			2829.08m	29.98	106.03b	5.2 %		1.25	
marketwatch	vz	-0.96%	$37.17	open: 37.11	-0.36	14,799	$37.18	$37.01	$37.48	$38.95	$26.41		22.10	$106.20b	5.25%	0.49	1.68	
minyanville	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
msn-money	vz	-0.96%	37.12	37.11	-0.36	11.35 mil	37.18	37.01	37.48	38.95	26.41	2.83 bil	29.70	106.03 bil	5.20%	1.95	1.25	
nasdaq-com	vz	0.96%	$ 37.12		0.36	9,516,354	$ 37.18	$ 37.01	$ 37.48	$ 38.95	$ 26.41	2,967,610,000	22.1	$ 110,157,683,200	5.2 %	$1.950000	$ 1.68	
optimum	vz	-1.12%	37.06 ( 3:55 pm edt)	37.11	-0.42	9,232,570	37.18	37.01	37.48	38.78	26.32	2.83b	29.4	104.8b	5.26	1.95	1.26	
paidcontent	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
pc-quote	vz	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	vz	-0.96%	37.12	37.11	-0.36	11,349,784	37.18	37.01	37.48	38.95	25.99		29.98		5.17	1.939	1.25	
predictwallstreet	vz	-0.95%	37.13		-0.36	9,855,731												
raymond-james	vz	-0.96	37.12	37.11	-0.36	11,345,896	37.18	37.01	37.12	38.95	26.41		29.23				1.27	
renewable-energy-world	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
screamingmedia	vz	-0.96%	$	open: 37.11	-0.36	13,711	$37.18	$37.01	$37.48	$38.95	$26.41		22.10	$106.20b	5.25%	0.49	1.68	
scroli	vz	-1.01%	vz 37.10	37.11	-0.38	8,888,590	37.18	37.01	37.48	38.95	26.41		29.65				1.25	
simple-stock-quotes	vz	-0.96%	last trade: 37.12		change: -0.360								p/e ratio: 29.98					
smartmoney	vz	(-0.96%)	37.12	$37.11	-0.36	11,345,896	$37.18	$37.01	$37.48	$38.95	$26.41			106,033,900	5.20%	$0.49		
stocknod	vz	-0.9605%	37.12 usd	37.11	-0.3600	11,345,896	37.18	37.01	37.48	60.00	10.00	2,829,078,226						
stockpickr	vz	-0.97%	$37.12 -0.36 | -0.97%	37.06	-0.36	9.58m	37.18	37.01	37.48	38.95	26.41							
stocksmart	vz	%	$36.29	35.65		1,021,827	36.87	36.22										
stocktwits	vz	-0.93%	37.13		-0.35													
streetinsider-com	vz	0.91%	37.14	$37.11	-0.34	10,018,124	$37.18	$37.01	$37.48	$38.78	$26.32		29.48				$1.26	
thecramerreport	vz		37.48		0.00	0												
thestree	vz	-0.96%	$37.12	37.06	-0.36	11346984	37.18	37.01	37.48	-38.95	26.41	2.829078226e9		1.05864107217e11				
tickerspy	vz	-0.91%	$37.14	37.11	-0.34	10,018,124	37.18	37.01	37.48	38.95	26.41		30.0	106.0b	5.20%	$0.49		
tmx-quotemedia	vz	-0.96%	37.120	37.110	-0.360	11,346,984	37.180	37.010	37.480	38.950	26.410	2,829,078,226	29.70	105,015,383,749	5.203	0.488 usd	1.26	
updown	vz	-0.96%	$37.12	$37.11	-$0.36	11,345,676	$37.18	$37.01	$37.48	$38.95	$26.41	2829.07b	29.90	$106.03b			1.25	
wallstreetsurvivor	vz	-0.91%	37.14	37.11	-0.34	10,018,124	37.18	37.01		38.95	29.10		29.70	$106b	5.20%	1.91 -	0.90	
yahoo-finance	vz	0.96%	37.12	37.11	0.36	11,348,696	37.18	37.01	37.48	38.95	26.41		29.70	105.02b	5.20%	1.95	1.25	
ycharts-com	vz	-0.93%	37.13		-0.35					38.95	26.41		29.70	103.96b	5.55%		1.25	
zacks	vz	(-0.96%)	37.12		-0.36	vol.  11,345,577	37.18	37.01		38.95	26.32		17.11	106.03 b	5.20	1.95	2.19	
advfn	iilg	-1.82	14.03	14.11	-0.26	149584	14.24	14.01										
barchart	iilg	-1.82%	14.03	14.03	-0.26	156,722	14.24	14.01	14.29	17.94	11.61		20.31	$803.64 m			+0.70	
barrons	iilg	1.82%	14.03	14.11	-0.26	149,584	14.24	14.01				57.76 million		$828.59 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	-1.819%	14.030	14.110	-0.260	149,584	14.240	14.010		17.94	11.61	57.455mil	19.761	806.088mil			0.710	
boston-com	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
bostonmerchant	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
business-insider	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
chron	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
cio-com	iilg	-1.82%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327	20.33	806m				
cnn-money	iilg	-1.82%	14.03	14.11	-0.26	149,584	14.24	14.01	14.29				20.3	$806.2m				
easystockalterts	iilg	-1.84%	14.03	14.11	-0.26	149584	14.24	14.01	14.29	17.94	11.61		20.33				0.69	
eresearch-fidelity-com	iilg	-1.82%	14.0300	14.1100	-0.2600	149,584	14.2400	14.0100	14.2900	17.9400	11.6100	57,461,000	20.41	$821.12m				
finance-abc7-com	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
financial-content	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	-1.8%	$14.03	14.11	-0.26	149,584	14.24	14.01	14.29	17.94	11.61	57 mil	20.0	806 mil	0.0	0.00	0.70	
finviz	iilg	-1.82%	14.03			149,584			14.29	-21.79%	20.84%	57.46m	20.33	806.16m			0.69	
fool	iilg	-1.82%	$14.03	$14.11	-0.26	145,105	$14.24	$14.01	$14.29	$17.94	$11.61		20.70	$806.18m				
foxbusiness	iilg		$14.03		-0.26	151,020			$14.29									
google-finance	iilg	(-1.82%)	14.03	14.11	-0.26	149,584.00	14.24	14.01		17.94	11.61	57.46m	20.21	806.18m			0.69	
howthemarketworks	iilg	-1.819%	14.03	14.11	-0.26	145,105	14.24	14.01	14.29									
hpcwire	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
insidestocks	iilg	-1.82%	14.03	14.03	-0.26	149584	14.24	14.01										
investopedia	iilg	-1.82 %	$14.03	14.11	-0.26				14.29									
investorguide	iilg	-1.82%	14.03	14.11	-0.26		14.24	14.01		17.94	11.61		20.68	806.2m			0.691	
marketintellisearch	iilg	-1.82 %	$14.03	$14.05	-0.26	154.20k	$14.24	$14.01	$14.29			57.46m	20.71	0.82b	0.0 %		0.69	
marketwatch	iilg	-1.82%	$14.03	open: 14.11	-0.26	5,915	$14.24	$14.01	$14.29	$17.94	$11.61		20.27	$828.59m			0.69	
minyanville	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
msn-money	iilg	-1.82%	14.03	14.11	-0.26	149,584	14.24	14.01	14.29	17.94	11.61	57.46 mil	20.33	821.12 mil			0.69	
nasdaq-com	iilg	1.82%	$ 14.03	$ 14.11	0.26	149,584	$ 14.24	$ 14.01	$ 14.29	$ 17.94	$ 11.61	57,461,000	20.04	$ 806,177,830			$ 0.70	
optimum	iilg	-1.82%	14.03 ( 4:30 pm edt)	14.11	-0.26	149,584	14.24	14.01	14.29	17.94	11.61	57.46m	20.3	806.2m			0.69	
paidcontent	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
pc-quote	iilg	-1.82%	14.03	14.11	-0.26	149,584	14.24	14.01	14.29	17.94	11.61	58,525,852	20.71014	821,118,000				
personal-wealth-biz	iilg	-1.82%	14.03	14.05	-0.26	151,020	14.24	14.01	14.29	17.94	11.61		20.68			0.00	0.691	
predictwallstreet	iilg	-1.82%	14.03		-0.26	149,584												
raymond-james	iilg	-1.82	14.03	14.11	-0.26	149,584	14.24	14.01	14.03	17.94	11.61		20.04				0.70	
renewable-energy-world	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
screamingmedia	iilg	-1.82%	$	open: 14.11	-0.26	4,479	$14.24	$14.01	$14.29	$17.94	$11.61		20.27	$828.59m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	-1.82%	last trade: 14.03		change: -0.260								p/e ratio: 20.68					
smartmoney	iilg	(-1.82%)	14.03	$14.11	-0.26	149,584	$14.24	$14.01	$14.29	$17.94	$11.61			821,100	0.00%	$0.00		
stocknod	iilg	-1.819%	14.03 usd	14.11	-0.2600	149,584	14.24	14.01	14.29	17.94	11.61	57,461,327						
stockpickr	iilg	-1.82%	$14.03 -0.26 | -1.82%	14.11	-0.26	149.58k	14.24	14.01	14.29	17.94	11.61							
stocksmart	iilg	%	$13.245	16.52		18,284	13.51	13.245										
stocktwits	iilg	-1.75%	14.04		-0.25													
streetinsider-com	iilg	1.82%	14.03	$14.11	-0.26	149,584	$14.24	$14.01	$14.29	$17.94	$11.61		20.33				$0.69	
thecramerreport	iilg		14.03	14.05	-0.26	149584	14.24	14.01										
thestree	iilg	-1.82%	$14.03	14.11	-0.26	149584	14.24	14.01	14.29	-17.94	11.61	5.7461327e7		8.28592335e8				
tickerspy	iilg	-1.82%	$14.03	14.11	-0.26	149,584	14.24	14.01	14.29	17.94	11.61		20.7	821.0m	0.00%	$0.00		
tmx-quotemedia	iilg	-1.82%	14.030	14.110	-0.260	151,020	14.240	14.010	14.290	17.940	11.610	57,461,327	20.70	806,182,418			0.69	
updown	iilg	-1.82%	$14.03	$14.11	-$0.26	142,570	$14.24	$14.01	$14.29	$17.94	$11.61	57.46b	20.28	$821m			0.70	
wallstreetsurvivor	iilg	-1.82%	14.03	14.11	-0.26	145,105	14.24	14.01		17.94	11.83		20.70	$821m			0.73	
yahoo-finance	iilg	1.82%	14.03	14.05	0.26	149,584	14.24	14.01	14.29	17.94	11.61		20.30	806.18m			0.69	
ycharts-com	iilg	-1.61%	14.04		-0.23					17.94	11.61		20.35	804.21m	0.00%		0.69	
zacks	iilg	(-1.82%)	14.03		-0.26	vol.  149,584	14.24	14.01		17.94	11.61		20.13	821.12 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	2.09%	44.14	44.65	-0.94	3.604m	44.72	44.06				338.12 million		$15.52 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	6.700	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188	56.94	21b				
cnn-money	mot	-2.09%	44.14	44.65	-0.94	3,760,345	44.72	44.06	45.08				20.9	$15.0b				
easystockalterts	mot	0.00%	9.11	15.18	+0.00	55340	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	6.700	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(-2.09%)	44.14	44.65	-0.94	3.76m	44.72	44.06		64.61	36.52	337.55m	29.13	14.90b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	-3.32 %	$4.66	$4.73	-0.16	75.00k	$4.79	$4.63	$4.82						%			
marketwatch	mot	-2.09%	$44.14	open: 44.65	-0.94	3,141	$44.72	$44.06	$45.08	$47.91	$27.56		20.50	$15.52b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	2,349,684,188						
msn-money	mot	-2.09%	44.14	44.65	-0.94	3.76 mil	44.72	44.06	45.08	64.61	36.52	339.53 mil	29.04	15.31 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.700	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	6.700	2,349,684,188						
screamingmedia	mot	-2.09%	$	open: 44.65	-0.94	3,141	$44.72	$44.06	$45.08	$47.91	$27.56		20.50	$15.52b			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	6.700	2,349,684,188						
stockpickr	mot	0.44%	$63.77 0.28 | 0.44%	63.70	0.28	4.52m	64.61	63.56	63.49	9.23	6.04							
stocksmart	mot	%	$9.1	8.91		2,856,493	9.23	9.09										
stocktwits	mot	0.33%	9.10		+0.03													
streetinsider-com	mot	-0%	9.11	$15.18		55,340	$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	-2.56	42.21	42.77	-1.11	127586	42.97	41.99										
barchart	zbra	-2.56%	42.21	42.77	-1.11	127,586	42.97	41.99	43.32	44.53	25.09		22.42	$2.35 b			+2.45	
barrons	zbra	2.56%	42.21	42.77	-1.11	123,298	42.97	41.99				57.43 million		$2.35 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	-2.562%	42.210	42.770	-1.110	127,586	42.970	41.990		44.53	25.09	54.638mil	21.984	2,306.267mil			1.920	
boston-com	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
bostonmerchant	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
business-insider	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
chron	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
cio-com	zbra	-2.56%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937	22.45	2b				
cnn-money	zbra	-2.56%	42.21	42.77	-1.11	126,102	42.97	41.99	43.32				22.5	$2.3b				
easystockalterts	zbra	-2.60%	42.21	42.77	-1.11	127586	42.97	41.99	43.32	44.53	25.09		22.45				1.88	
eresearch-fidelity-com	zbra	-2.56%	42.2100	42.7700	-1.1100	127,586	42.9700	41.9900	43.3200	44.5300	25.0900	54,638,000	22.45	$2.37b				
finance-abc7-com	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
finance-abc7chicago-com	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
financial-content	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
finapps-forbes-com	zbra	-2.6%	$42.21	42.77	-1.11	127,586	42.97	41.99	43.32	44.53	25.09	55 mil	17.2	2 bil	0.0	0.00	2.45	
finviz	zbra	-2.56%	42.21			127,586			43.32	-5.21%	68.23%	54.64m	22.45	2.37b			1.93	
fool	zbra	-2.56%	$42.21	$42.77	-1.11	126,693	$42.97	$41.99	$43.32	$44.53	$25.09		17.50	$2.31b				
foxbusiness	zbra		$42.21		-1.11	127,586			$43.32									
google-finance	zbra	(-2.56%)	42.21	42.77	-1.11	127,586.00	42.97	41.99		44.53	25.09	54.64m	21.91	2.31b			1.93	
howthemarketworks	zbra	-2.562%	42.21	42.77	-1.11	126,693	42.97	41.99	43.32									
hpcwire	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
insidestocks	zbra	-2.56%	42.21	42.77	-1.11	127586	42.97	41.99					price earnings ratio: 22.22					
investopedia	zbra	-2.56 %	$42.21	42.77	-1.11				43.32									
investorguide	zbra	-2.56%	42.21	42.60	-1.11		42.97	41.99		43.49	24.14		17.70	2.306b			2.448	
marketintellisearch	zbra	-2.56 %	$42.21	$42.60	-1.11	126.60k	$42.97	$41.99	$43.32			54.64m	22.45	2.37b	0.0 %		1.93	
marketwatch	zbra	-2.56%	$42.21	open: 42.77	-1.11	2,884	$42.97	$41.99	$43.32	$44.53	$25.09		21.97	$2.35b			1.92	
minyanville	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
msn-money	zbra	-2.56%	42.21	42.77	-1.11	127,586	42.97	41.99	43.32	44.53	25.09	54.64 mil	22.45	2.37 bil			2.45	
nasdaq-com	zbra	2.56%	$ 42.21	$ 42.77	1.11	127,586	$ 42.97	$ 41.99	$ 43.32	$ 44.53	$ 25.09	54,638,000	17.23	$ 2,306,269,980			$ 2.45	
optimum	zbra	-2.56%	42.21 ( 4:00 pm edt)	42.77	-1.11	126,693	42.97	41.99	43.32	44.53	25.09	54.64m	22.5	2.3b			1.88	
paidcontent	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
pc-quote	zbra	-2.56%	42.21	42.77	-1.11	127,586	42.97	41.99	43.32	44.53	25.09	56,074,821	23.04255	2,366,918,000				
personal-wealth-biz	zbra	-2.56%	42.21	42.60	-1.11	127,586	42.97	41.99	43.32	43.49	24.14		17.70			0.00	2.448	
predictwallstreet	zbra	-2.56%	42.21		-1.11	127,586												
raymond-james	zbra	-2.56	42.21	42.77	-1.11	127,586	42.97	41.99	42.21	44.53	25.09		21.87				1.93	
renewable-energy-world	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
screamingmedia	zbra	-2.56%	$	open: 42.77	-1.11	2,884	$42.97	$41.99	$43.32	$44.53	$25.09		21.97	$2.35b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	-2.56%	last trade: 42.21		change: -1.110								p/e ratio: 17.7					
smartmoney	zbra	(-2.56%)	42.21	$42.77	-1.11	127,586	$42.97	$41.99	$43.32	$44.53	$25.09			2,366,900	0.00%	$0.00		
stocknod	zbra	-2.562%	42.21 usd	42.77	-1.110	127,586	42.97	41.99	43.32	43.61	25.09	54,637,937						
stockpickr	zbra	-2.56%	$42.21 -1.11 | -2.56%	42.77	-1.11	127.59k	42.97	41.99	43.32	44.53	25.09							
stocksmart	zbra	%	$42.79	38.16		43,599	44.52	42.74										
stocktwits	zbra	-2.56%	42.21		-1.11													
streetinsider-com	zbra	2.56%	42.21	$42.77	-1.11	127,586	$42.97	$41.99	$43.32	$44.53	$25.09		22.45				$1.88	
thecramerreport	zbra		42.21	42.60	-1.11	127586	42.97	41.99										
thestree	zbra	-2.56%	$42.21	42.77	-1.11	127586	42.97	41.99	43.32	-44.53	25.09	5.4637937e7		2.352163188e9				
tickerspy	zbra	-2.56%	$42.21	42.77	-1.11	127,586	42.97	41.99	43.32	44.53	25.09		23.0	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	-2.56%	42.210	42.770	-1.110	127,586	42.970	41.990	43.320	44.530	25.090	54,637,937	17.80	2,306,267,321			2.44	
updown	zbra	-2.56%	$42.21	$42.77	-$1.11	123,298	$42.97	$41.99	$43.32	$44.53	$25.09	54.63b	17.64	$2.36b			2.46	
wallstreetsurvivor	zbra	-2.56%	42.21	42.77	-1.11	126,693	42.97	41.99		44.53	27.29		17.80	$2b			1.77	
yahoo-finance	zbra	2.56%	42.21	42.60	1.11	127,586	42.97	41.99	43.32	44.53	25.09		17.24	2.31b			2.45	
ycharts-com	zbra	-2.54%	42.21		-1.10					44.53	25.09		17.23	2.35b	0.00%		2.45	
zacks	zbra	(-2.56%)	42.21		-1.11	vol.  127,586	42.97	41.99		44.53	25.09		22.56	2.37 b	0.00	0.00	1.92	
advfn	lltc	-1.42	32.61	32.73	-0.47	1689807	33.08	32.45										
barchart	lltc	-1.42%	32.61	32.73	-0.47	1,439,508	33.08	32.45	33.08	35.72	27.86		13.97	$7.40 b	2.86%	$0.96	+2.36	
barrons	lltc	1.42%	32.61	32.73	-0.47	1.687m	33.08	32.45				228.86 million		$7.63 billion	2.94%	$0.24		
bloomberg	lltc	-1.421%	32.610	32.730	-0.470	1,689,807	33.080	32.450		36.14	28.45	227.734mil	13.531	7,426.410mil	2.892	0.240 regular cash	2.410	
boston-com	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
bostonmerchant	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
business-insider	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
chron	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
cio-com	lltc	-1.42%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114	13.82	7b	2.9	0.96		
cnn-money	lltc	-1.42%	32.61	32.73	-0.47	1,687,008	33.08	32.45	33.08				13.8	$7.4b	2.94%			
easystockalterts	lltc	-1.44%	32.61	32.73	-0.47	1687106	33.08	32.45	33.08	36.14	28.45		13.82				2.36	
eresearch-fidelity-com	lltc	-1.42%	32.6100	32.7300	-0.4700	1,689,807	33.0800	32.4500	33.0800	36.1400	28.4500	227,734,000	14.02	$7.53b	2.90%	$0.240000		
finance-abc7-com	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
finance-abc7chicago-com	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
financial-content	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
finapps-forbes-com	lltc	-1.4%	$32.61	32.73	-0.47	1,689,807	33.08	32.45	33.08	36.14	28.45	228 mil	13.8	7 bil	2.9	0.96	2.36	
finviz	lltc	-1.42%	32.61			1,689,707			33.08	-8.70%	17.03%	227.73m	14.02	7.53b		0.96	2.36	
fool	lltc	-1.42%	$32.61	$32.73	-0.47	1,687,208	$33.08	$32.45	$33.08	$36.14	$28.45		14.00	$7.43b	3.40%	0.96		
foxbusiness	lltc		$32.61		-0.47	1,702,676			$33.08									
google-finance	lltc	(-1.42%)	32.61	32.73	-0.47	1.69m	33.08	32.45		36.14	28.45	227.73m	13.81	7.43b	2.94	0.24	2.36	
howthemarketworks	lltc	-1.421%	32.61	32.73	-0.47	1,687,306	33.08	32.45	33.08									
hpcwire	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
insidestocks	lltc	-1.42%	32.61	32.73	-0.47	1367653	33.08	32.45					price earnings ratio: 13.82					
investopedia	lltc	-1.42 %	$32.61	32.73	-0.47				33.08									
investorguide	lltc	-1.39%	32.619	32.74	-0.461		33.08	32.56		36.14	26.25		14.02	7.428b			2.359	
marketintellisearch	lltc	-1.42 %	$32.61	$32.73	-0.47	1662.80k	$33.08	$32.45	$33.08			227.73m	14.02	7.53b	2.9 %		2.36	
marketwatch	lltc	-1.42%	$32.61	open: 32.73	-0.47	16,325	$33.08	$32.45	$33.08	$36.14	$28.45		43.10	$7.63b	2.94%	0.24	0.76	
minyanville	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
msn-money	lltc	-1.42%	32.61	32.73	-0.47	1.69 mil	33.08	32.45	33.08	36.14	28.45	227.73 mil	13.82	7.53 bil	2.90%	0.96	2.36	
nasdaq-com	lltc	1.42%	$ 32.61	$ 32.73	0.47	1,689,807	$ 33.08	$ 32.45	$ 33.08	$ 36.14	$ 28.45	227,734,000	13.82	$ 7,426,405,740	2.9 %	$0.960000	$ 2.36	
optimum	lltc	-1.42%	32.61 ( 4:00 pm edt)	32.73	-0.47	1,677,640	33.08	32.45	33.08	36.14	28.45	227.73m	13.8	7.4b	2.94	0.96	2.36	
paidcontent	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
pc-quote	lltc	-1.42%	32.61	32.73	-0.47	1,703,651	33.08	32.45	33.08	36.14	28.45	231,016,283	14.01695	7,533,441,000		0.24		
personal-wealth-biz	lltc	-1.42%	32.61	32.74	-0.47	1,702,676	33.07	32.45	33.08	36.14	26.25		14.02		2.84	0.94	2.359	
predictwallstreet	lltc	-1.42%	32.61		-0.47	1,689,807												
raymond-james	lltc	-1.42	32.61	32.73	-0.47	1,689,807	33.08	32.45	32.61	36.14	28.45		13.76				2.37	
renewable-energy-world	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
screamingmedia	lltc	-1.42%	$	open: 32.73	-0.47	9,731	$33.08	$32.45	$33.08	$36.14	$28.45		43.10	$7.63b	2.94%	0.24	0.76	
scroli	lltc	-1.42%	lltc 32.61	32.73	-0.47	1,370,705	33.08	32.45	33.08	36.14	28.45		13.81				2.36	
simple-stock-quotes	lltc	-1.42%	last trade: 32.61		change: -0.470								p/e ratio: 14.02					
smartmoney	lltc	(-1.42%)	32.61	$32.73	-0.47	1,689,807	$33.08	$32.45	$33.08	$36.14	$28.45			7,533,400	2.90%	$0.24		
stocknod	lltc	-1.421%	32.61 usd	32.73	-0.4700	1,687,306	33.08	32.45	33.08	36.14	28.45	227,734,114						
stockpickr	lltc	-1.42%	$32.61 -0.47 | -1.42%	32.73	-0.47	1.69m	33.08	32.45	33.08	36.14	28.45							
stocksmart	lltc	%	$33.54	34.79		466,037	34.375	33.52										
stocktwits	lltc	-1.45%	32.60		-0.48													
streetinsider-com	lltc	1.42%	32.61	$32.73	-0.47	1,687,106	$33.08	$32.45	$33.08	$36.14	$28.45		13.82				$2.36	
thecramerreport	lltc		32.61	32.74	-0.47	1689807	33.07	32.45										
thestree	lltc	-1.42%	$32.61	32.73	-0.47	1689707	33.08	32.45	33.08	-36.14	28.45	2.27734114e8		7.633647501e9				
tickerspy	lltc	-1.42%	$32.61	32.73	-0.47	1,689,707	33.08	32.45	33.08	36.14	28.45		14.0	7.5b	2.90%	$0.24		
tmx-quotemedia	lltc	-1.42%	32.610	32.730	-0.470	1,702,966	33.080	32.450	33.080	36.140	28.450	227,734,114	14.00	7,426,409,458	2.902	0.240 usd	2.36	
updown	lltc	-1.42%	$32.61	$32.73	-$0.47	1,687,008	$33.08	$32.45	$33.08	$36.14	$28.45	227.73b	13.91	$7.53b			2.38	
wallstreetsurvivor	lltc	-1.42%	32.61	32.73	-0.47	1,687,206	33.08	32.45		36.14	28.45		14.00	$8b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	1.42%	32.61	32.74	0.47	1,689,807	33.08	32.45	33.08	36.14	28.45		13.82	7.43b	2.90%	0.96	2.36	
ycharts-com	lltc	-1.39%	32.60		-0.46					36.14	28.45		19.40	7.40b	3.04%		1.68	
zacks	lltc	(-1.42%)	32.61		-0.47	vol.  1,689,807	33.08	32.45		36.14	28.45		13.78	7.53 b	2.90	0.96	2.4	
advfn	trv	-0.73	58.23	58.29	-0.43	3353301	58.75	58.11										
barchart	trv	-0.73%	58.23	58.32	-0.43	2,834,579	58.75	58.11	58.66	63.74	47.19		8.44	$25.10 b	2.78%	$1.64	+7.33	
barrons	trv	0.73%	58.23	58.29	-0.43	3.352m	58.75	58.11				482.50 million		$24.68 billion	2.82%	$0.41		
bloomberg	trv	-0.733%	58.230	58.290	-0.430	3,353,301	58.750	58.110		64.17	48.46	418.872mil	8.342	24,390.930mil	2.562	0.410 regular cash	6.980	
boston-com	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
bostonmerchant	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
business-insider	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
chron	trv	-0.6989%	58.25 usd	58.29	-0.4100	3,476,137	58.75	58.11	58.66	64.17	48.46	418,872,308						
cio-com	trv	-0.70%	58.25 usd	58.29	-0.4100	3,476,137	58.75	58.11	58.66	64.17	48.46	418,872,308	7.958	24b	2.8	1.64		
cnn-money	trv	-0.70%today&rsquo;s change	58.25data as of 4:02pm et	58.29	-0.41	3,476,515	58.75	58.11	58.66				8.0	$24.4b	2.82%			
easystockalterts	trv	-0.74%	58.23	58.29	-0.43	3352923	58.75	58.11	58.66	64.17	48.46		7.95				7.32	
eresearch-fidelity-com	trv	-0.72%	58.2400	58.2900	-0.4200	3,277,367	58.7500	58.1100	58.6600	64.1700	48.4600	418,872,000	8.00	$24.57b	2.80%	$0.410000		
finance-abc7-com	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
finance-abc7chicago-com	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
financial-content	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
finapps-forbes-com	trv	-0.7%	$58.23	58.29	-0.43	3,354,001	58.75	58.11	58.66	64.17	48.46	419 mil	7.9	24 bil	2.8	1.64	7.33	
finviz	trv	-0.73%	58.23			3,353,025			58.66	-8.65%	23.41%	418.87m	7.99	24.57b		1.64	7.34	
fool	trv	-0.82%	$58.18	$58.29	-0.48	3,089,572	$58.75	$58.11	$58.66	$64.17	$48.46		8.00	$24.37b	2.60%	1.64		
foxbusiness	trv		$58.25		-0.41	3,476,515			$58.66									
google-finance	trv	(-0.70%)	58.25	58.29	-0.41	3.27m	58.75	58.11		64.17	48.46	418.87m	7.94	24.40b	2.82	0.41	7.34	
howthemarketworks	trv	-0.733%	58.23	58.29	-0.43	3,352,923	58.75	58.11	58.66									
hpcwire	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
insidestocks	trv	-0.85%	58.16	58.32	-0.50	2602091	58.75	58.11					price earnings ratio: 8.33					
investopedia	trv	-0.73 %	$58.23	58.29	-0.43				58.66									
investorguide	trv	-0.72%	58.24	58.29	-0.42		58.70	58.21		64.17	47.77		8.02	24.395b			7.317	
marketintellisearch	trv	-0.7 %	$58.25	$58.29	-0.41	3436.10k	$58.75	$58.11	$58.66			418.87m	7.99	24.57b	2.8 %		7.34	
marketwatch	trv	-0.73%	$58.38	open: 58.29	-0.43	240,788	$58.75	$58.11	$58.66	$64.17	$48.46		7.46	$24.68b	2.82%	0.41	7.81	
minyanville	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
msn-money	trv	-0.73%	58.23	58.29	-0.43	3.35 mil	58.75	58.11	58.66	64.17	48.46	418.87 mil	7.99	24.57 bil	2.80%	1.64	7.34	
nasdaq-com	trv	0.72%	$ 58.24		0.42	3,169,156	$ 58.75	$ 58.11	$ 58.66	$ 64.17	$ 48.46	418,872,000	7.95	$ 24,395,105,280	2.8 %	$1.640000	$ 7.33	
optimum	trv	-0.84%	58.17 ( 3:55 pm edt)	58.29	-0.49	3,116,994	58.75	58.11	58.66	64.17	48.46	418.87m	7.9	24.4b	2.82	1.64	7.32	
paidcontent	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
pc-quote	trv	-0.70%	58.25	58.29	-0.41	3,492,685	58.75	58.11	58.66	64.17	48.46	421,820,275	8.04664	24,571,031,000		0.41		
personal-wealth-biz	trv	-0.70%	58.25	58.29	-0.41	3,476,239	58.70	58.11	58.66	64.17	47.77		8.02		2.45	1.44	7.317	
predictwallstreet	trv	-0.73%	58.23		-0.43	3,352,401												
raymond-james	trv	-0.73	58.23	58.29	-0.43	3,353,301	58.75	58.11	58.23	64.17	48.46		7.84				7.43	
renewable-energy-world	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
screamingmedia	trv	-0.73%	$	open: 58.29	-0.43	240,788	$58.75	$58.11	$58.66	$64.17	$48.46		7.46	$24.68b	2.82%	0.41	7.81	
scroli	trv	-0.70%	trv 58.25	58.29	-0.41	2,880,467	58.75	58.11	58.66	64.17	48.46		7.94				7.34	
simple-stock-quotes	trv	-0.73%	last trade: 58.23		change: -0.430								p/e ratio: 8.02					
smartmoney	trv	(-0.73%)	58.23	$58.29	-0.43	3,353,301	$58.75	$58.11	$58.66	$64.17	$48.46			24,571,000	2.80%	$0.41		
stocknod	trv	-0.7330%	58.23 usd	58.29	-0.4300	3,352,923	58.75	58.11	58.66	64.17	48.46	418,872,308						
stockpickr	trv	-0.72%	$58.24 -0.42 | -0.72%	58.32	-0.42	3.22m	58.75	58.11	58.66	64.17	48.46							
stocksmart	trv	%	$61.25	55.51		362,567	62.24	61.18										
stocktwits	trv	-0.72%	58.24		-0.42													
streetinsider-com	trv	0.73%	58.23	$58.29	-0.43	3,352,923	$58.75	$58.11	$58.66	$64.17	$48.46		7.95				$7.32	
thecramerreport	trv		58.25	58.29	-0.41	3476239	58.70	58.11										
thestree	trv	-0.7%	$58.25	58.32	-0.41	3476515	58.75	58.11	58.66	-64.17	48.46	4.18872308e8		2.4671578941e10				
tickerspy	trv	-0.73%	$58.23	58.29	-0.43	3,353,301	58.75	58.11	58.66	64.17	48.46		8.0	24.6b	2.80%	$0.41		
tmx-quotemedia	trv	-0.70%	58.250	58.290	-0.410	3,476,515	58.750	58.110	58.660	64.170	48.460	418,872,308	8.00	24,399,311,941	2.796	0.410 usd	7.32	
updown	trv	-0.70%	$58.25	$58.29	-$0.41	3,476,515	$58.75	$58.11	$58.66	$64.17	$48.46	418.87b	7.86	$24.57b			7.47	
wallstreetsurvivor	trv	-0.73%	58.23	58.29	-0.43	3,352,923	58.75	58.11		64.17	48.46		8.00	$25b	2.80%	1.41 -	6.62	
yahoo-finance	trv	0.73%	58.23	58.29	0.43	3,353,025	58.70	58.11	58.66	64.17	48.46		7.96	24.39b	2.80%	1.64	7.32	
ycharts-com	trv	-0.72%	58.24		-0.42					64.17	48.46		7.99	25.10b	2.82%		7.29	
zacks	trv	(-0.73%)	58.23		-0.43	vol.  3,353,301	58.75	58.11		64.17	48.46		8.4	24.57 b	2.80	1.64	6.98	
advfn	mrh	-1.27	17.89	17.92	-0.23	349991	17.99	17.71										
barchart	mrh	-1.27%	17.89	17.92	-0.23	349,991	17.99	17.71	18.12	20.79	14.40		23.38	$1.11 b	2.22%	$0.40	+1.19	
barrons	mrh	1.27%	17.89	17.92	-0.23	349,991	17.99	17.71				69.70 million		$1.12 billion	2.24%	$0.1		
bloomberg	mrh	-1.269%	17.890	17.920	-0.230	349,991	17.990	17.710		21.03	14.72	62.365mil	27.106	1,115.711mil	2.179	0.100 regular cash	0.660	
boston-com	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
bostonmerchant	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
business-insider	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
chron	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
cio-com	mrh	-1.27%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000		2b	2.2	0.4		
cnn-money	mrh	-1.27%today&rsquo;s change	17.89data as of 4:02pm et	17.92	-0.23	349,291	17.99	17.71	18.12					$1.6b	2.24%			
easystockalterts	mrh	-1.28%	17.89	17.92	-0.23	349991	17.99	17.71	18.12	21.03	14.72						0.00	
eresearch-fidelity-com	mrh	-1.27%	17.8900	17.9200	-0.2300	349,991	17.9900	17.7100	18.1200	21.0300	14.7200	62,365,000	15.23	$1.13b	2.21%	$0.100000		
finance-abc7-com	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
finance-abc7chicago-com	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
financial-content	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
finapps-forbes-com	mrh	-1.3%	$17.89	17.92	-0.23	349,991	17.99	17.71	18.12	21.03	14.72	62 mil	15.0	1 bil	2.2	0.40	1.19	
finviz	mrh	-1.27%	17.89			349,991			18.12	-13.95%	24.25%	62.37m	15.23	1.13b		0.40	1.19	
fool	mrh	-1.27%	$17.89	$17.92	-0.23	349,991	$17.99	$17.71	$18.12	$21.03	$14.72		15.10	$1.12b	2.20%	0.40		
foxbusiness	mrh		$17.89		-0.23	357,279			$18.12									
google-finance	mrh	(-1.27%)	17.89	17.92	-0.23	349,991.00	17.99	17.71		21.03	14.72	62.37m	14.99	1.12b	2.24	0.10	1.19	
howthemarketworks	mrh	-1.269%	17.89	17.92	-0.23	349,991	17.99	17.71	18.12									
hpcwire	mrh	-1.269%	17.89 usd	17.92	-0.2300	355,138	17.99	17.71	18.12	21.03	14.72	89,178,000						
insidestocks	mrh	-1.27%	17.89	17.92	-0.23	349991	17.99	17.71					price earnings ratio: 24.51					
investopedia	mrh	-1.27 %	$17.89	17.92	-0.23				18.12									
investorguide	mrh	-1.21%	17.90	17.92	-0.22		17.92	17.72		21.03	14.30		12.92	1.116b			1.402	
marketintellisearch	mrh	-1.27 %	$17.89	$17.92	-0.23	360.60k	$17.99	$17.71	$18.12			62.37m	15.23	1.13b	2.21 %		1.19	
marketwatch	mrh	-1.27%	$17.89	open: 17.92	-0.23	10,994	$17.99	$17.71	$18.12	$21.03	$14.72		11.43	$1.12b	2.24%	0.10	1.56	
minyanville	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
msn-money	mrh	-1.27%	17.89	17.92	-0.23	349,991	17.99	17.71	18.12	21.03	14.72	62.37 mil	15.29	1.13 bil	2.21%	0.40	1.19	
nasdaq-com	mrh	1.27%	$ 17.89		0.23	349,991	$ 17.99	$ 17.71	$ 18.12	$ 21.03	$ 14.72	62,365,000	15.03	$ 1,115,709,850	2.21 %	$0.400000	$ 1.19	
optimum	mrh	-1.27%	17.89 ( 4:02 pm edt)	17.92	-0.23	349,291	17.99	17.71	18.12	21.03	14.72	89.18m		1.6b	2.24	0.40		
paidcontent	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
pc-quote	mrh	-1.27%	17.89	17.92	-0.23	357,279	17.99	17.71	18.12	21.03	14.72	63,166,786	15.48718	1,130,054,000		0.1		
personal-wealth-biz	mrh	-1.27%	17.89	17.92	-0.23	357,279	17.99	17.71	18.12	21.03	14.30		12.92		2.10	0.38	1.402	
predictwallstreet	mrh	-1.27%	17.89		-0.23	349,991												
raymond-james	mrh	-1.27	17.89	17.92	-0.23	349,991	17.99	17.71	17.89	21.03	14.72		15.03				1.19	
renewable-energy-world	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
screamingmedia	mrh	-1.27%	$	open: 17.92	-0.23	5,847	$17.99	$17.71	$18.12	$21.03	$14.72		11.43	$1.12b	2.24%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	-1.27%	last trade: 17.89		change: -0.230								p/e ratio: 12.92					
smartmoney	mrh	(-1.27%)	17.89	$17.92	-0.23	349,991	$17.99	$17.71	$18.12	$21.03	$14.72			1,130,100	2.21%	$0.10		
stocknod	mrh	-1.269%	17.89 usd	17.92	-0.2300	349,991	17.99	17.71	18.12	21.03	14.72	89,178,000						
stockpickr	mrh	-1.27%	$17.89 -0.23 | -1.27%	17.92	-0.23	349.99k	17.99	17.71	18.12	21.03	14.72							
stocksmart	mrh	%	$18.295	19.96		60,637	18.88	18.29										
stocktwits	mrh	-1.21%	17.90		-0.22													
streetinsider-com	mrh	1.27%	17.89	$17.92	-0.23	349,991	$17.99	$17.71	$18.12	$21.03	$14.72						$0.00	
thecramerreport	mrh		17.89	17.92	-0.23	349991	17.99	17.71										
thestree	mrh	-1.27%	$17.89	17.92	-0.23	349991	17.99	17.71	18.12	-21.03	14.72	6.2365071e7		1.122571278e9				
tickerspy	mrh	-1.27%	$17.89	17.92	-0.23	349,991	17.99	17.71	18.12	21.03	14.72		15.5	1.1b	2.21%	$0.10		
tmx-quotemedia	mrh	-1.27%	17.890	17.920	-0.230	357,279	17.990	17.710	18.120	21.030	14.720	62,365,071	15.10	1,115,711,120	2.208	0.100 usd	1.20	
updown	mrh	-1.27%	$17.89	$17.92	-$0.23	349,291	$17.99	$17.71	$18.12	$21.03	$14.72	62.36b	12.40	$1.13b			1.46	
wallstreetsurvivor	mrh	-1.27%	17.89	17.92	-0.23	349,991	17.99	17.71		21.03	15.34		15.10	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	1.27%	17.89	17.92	0.23	349,991	17.99	17.71	18.12	21.03	14.72		12.76	1.12b	2.20%	0.40	1.40	
ycharts-com	mrh	-1.21%	17.90		-0.22					21.03	14.72		15.30	1.11b	2.23%		1.17	
zacks	mrh	(-1.27%)	17.89		-0.23	vol.  349,991	17.99	17.71		21.03	14.72		23.53	1.13 b	2.21	0.40	.77	
advfn	plpc	-2.72	72.01	73.0	-2.01	6914	73.64	72.0										
barchart	plpc	-2.72%	72.01	73.63	-2.01	6,914	73.64	72.00	74.02	79.28	27.41		13.90	$396.06 m	1.07%	$0.80	+5.39	
barrons	plpc	2.72%	72.01	73.00	-2.01	6,914	73.64	72.00				5.34 million		$395.05 million	1.11%	$0.2		
bloomberg	plpc	-2.715%	72.010	73.000	-2.010	6,914	73.640	72.000		79.50	27.82	5.273mil	13.360	379.724mil	1.111	0.200 regular cash	5.390	
boston-com	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
bostonmerchant	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
business-insider	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
chron	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
cio-com	plpc	-2.72%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218	13.29	380m	1.1	0.8		
cnn-money	plpc	-2.72%	72.01	73.00	-2.01	6,914	73.64	72.00	74.02				13.3	$379.7m	1.11%			
easystockalterts	plpc	-2.75%	72.01	73.00	-2.01	6914	73.64	72.00	74.02	79.50	27.38		13.29				5.42	
eresearch-fidelity-com	plpc	-2.72%	72.0100	73.0000	-2.0100	6,914	73.6400	72.0000	74.0200	79.5000	27.6400	5,273,000	13.73	$390.31m	1.08%	$0.200000		
finance-abc7-com	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
finance-abc7chicago-com	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
financial-content	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
finapps-forbes-com	plpc	-2.7%	$72.01	73.00	-2.01	6,914	73.64	72.00	74.02	79.50	27.64	5 mil		380 mil	1.1	0.80		
finviz	plpc	-2.72%	72.01			6,914			74.02	-9.17%	164.41%	5.27m	13.36	379.49m		0.80	5.39	
fool	plpc	-2.72%	$72.01	$73.00	-2.01	6,914	$73.64	$72.00	$74.02	$79.50	$27.64		13.70	$379.72m	2.20%	0.80		
foxbusiness	plpc		$72.01		-2.01	6,914			$74.02									
google-finance	plpc	(-2.72%)	72.01	73.00	-2.01	6,914.00	73.64	72.00		79.50	27.64	5.27m	13.37	379.72m	1.11	0.20	5.39	
howthemarketworks	plpc	-2.715%	72.01	73	-2.01	6,713	73.64	72	74.02									
hpcwire	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
insidestocks	plpc	-2.72%	72.01	73.63	-2.01	6900	73.64	72.00										
investopedia	plpc	-2.72 %	$72.01	73.00	-2.01				74.02									
investorguide	plpc	-2.72%	72.01	73.00	-2.01		73.64	72.00		79.50	26.70		13.62	379.7m			5.434	
marketintellisearch	plpc	-2.72 %	$72.01	$73.00	-2.01	6.70k	$73.64	$72.00	$74.02			5.27m	13.36	0.38b	1.11 %		5.39	
marketwatch	plpc	-2.72%	$72.01	open: 73.00	-2.01	401	$73.64	$72.00	$74.02	$79.50	$27.82		13.42	$395.05m	1.11%	0.20	5.37	
minyanville	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
msn-money	plpc	-2.72%	72.01	73.00	-2.01	6,914	73.64	72.00	74.02	79.50	27.64	5.27 mil	13.29	390.32 mil	1.08%	0.80	5.39	
nasdaq-com	plpc	2.72%	$ 72.01	$ 73	2.01	6,914	$ 73.64	$ 72	$ 74.02	$ 79.50	$ 27.64	5,273,000	13.36	$ 379,708,730	1.08 %	$0.800000	$ 5.39	
optimum	plpc	-2.72%	72.01 ( 4:30 pm edt)	73.00	-2.01	6,914	73.64	72.00	74.02	79.50	27.38	5.27m	13.3	379.7m	1.11	0.80	5.42	
paidcontent	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
pc-quote	plpc	-2.72%	72.01	73.0	-2.01	6,914	73.64	72.0	74.02	79.50	27.64	5,420,185	13.65683	390,308,000		0.2		
personal-wealth-biz	plpc	-2.72%	72.01	73.00	-2.01	6,914	73.64	72.00	74.02	79.50	26.70		13.62		1.08	0.80	5.434	
predictwallstreet	plpc	-2.72%	72.01		-2.01	6,914												
raymond-james	plpc	-2.72	72.01	73.00	-2.01	6,914	73.64	72.00	72.01	79.50	27.82		13.02				5.53	
renewable-energy-world	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
screamingmedia	plpc	-2.72%	$	open: 73.00	-2.01	401	$73.64	$72.00	$74.02	$79.50	$27.82		13.42	$395.05m	1.11%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-2.72%	last trade: 72.01		change: -2.010								p/e ratio: 13.62					
smartmoney	plpc	(-2.72%)	72.01	$73.00	-2.01	6,914	$73.64	$72.00	$74.02	$79.50	$27.64			390,300	1.08%	$0.20		
stocknod	plpc	-2.715%	72.01 usd	73.00	-2.010	6,914	73.64	72.00	74.02	79.50	27.64	5,273,218						
stockpickr	plpc	-2.72%	$72.01 -2.01 | -2.72%	73.00	-2.01	6.91k	73.64	72.00	74.02	79.50	27.64							
stocksmart	plpc	%	$76.27	59.91		9,636	77.5	71.48										
stocktwits	plpc	-2.12%	72.45		-1.57													
streetinsider-com	plpc	2.72%	72.01	$73.00	-2.01	6,914	$73.64	$72.00	$74.02	$79.50	$27.38		13.29				$5.42	
thecramerreport	plpc		72.01	73.00	-2.01	6914	73.64	72.00										
thestree	plpc	-2.72%	$72.01	73.0	-2.01	6914	73.64	72.0	74.02	-79.5	27.64	5273218.0		3.95069493e8				
tickerspy	plpc	-2.72%	$72.01	73.00	-2.01	6,713	73.64	72.00	74.02	79.50	27.64		13.7	390.2m	1.08%	$0.20		
tmx-quotemedia	plpc	-2.72%	72.010	73.000	-2.010	6,914	73.640	72.000	74.020	79.500	27.820	5,273,218	13.70	379,724,428	1.111	0.200 usd	5.42	
updown	plpc	-2.72%	$72.01	$73.00	-$2.01	6,713	$73.64	$72.00	$74.02	$79.50	$27.82	5.27b	13.40	$390m			5.52	
wallstreetsurvivor	plpc	-2.72%	72.01	73.00	-2.01	6,713	73.64	72.00		79.50	30.32		13.70	$390m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	2.72%	72.01	73.00	2.01	6,914	73.64	72.00	74.02	79.50	27.64		13.25	379.71m	1.10%	0.80	5.43	
ycharts-com	plpc	-2.36%	72.45		-1.75					79.50	27.82		13.37	398.48m	1.13%		5.42	
zacks	plpc	(-2.72%)	72.01		-2.01	vol.  6,914	73.64	72.00		79.50	27.38		13.73	390.31 m	1.08	0.80	5.39	
advfn	axl	-3.97	11.14	11.36	-0.46	2355194	11.44	11.05										
barchart	axl	-3.97%	11.14	11.36	-0.46	2,355,194	11.44	11.05	11.60	16.20	7.47		6.46	$838.84 m			+1.83	
barrons	axl	3.97%	11.14	11.36	-0.46	2.349m	11.44	11.05				74.50 million		$901.29 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-3.966%	11.140	11.360	-0.460	2,355,194	11.440	11.050		16.20	7.47	75.359mil	6.022	839.501mil			1.850	
boston-com	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
bostonmerchant	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
business-insider	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
chron	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
cio-com	axl	-3.97%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168	6.087	840m				
cnn-money	axl	-3.97%	11.14	11.36	-0.46	2,349,448	11.44	11.05	11.60				6.1	$839.5m				
easystockalterts	axl	-4.05%	11.14	11.36	-0.46	2355194	11.44	11.05	11.60	16.20	7.20		6.09				1.83	
eresearch-fidelity-com	axl	-3.97%	11.1400	11.3600	-0.4600	2,355,194	11.4400	11.0500	11.6000	16.2000	7.3701	75,359,000	6.34	$874.16m				
finance-abc7-com	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
finance-abc7chicago-com	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
financial-content	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
finapps-forbes-com	axl	-4.0%	$11.14	11.36	-0.46	2,355,194	11.44	11.05	11.60	16.20	7.37	75 mil	6.1	839 mil	0.0	0.00	1.83	
finviz	axl	-3.97%	11.14			2,355,194			11.60	-31.23%	51.15%	75.36m	6.09	839.51m			1.83	
fool	axl	-3.97%	$11.14	$11.36	-0.46	2,355,194	$11.44	$11.05	$11.60	$16.20	$7.37		6.30	$839.50m	27.60%	0.08		
foxbusiness	axl		$11.14		-0.46	2,357,928			$11.60									
google-finance	axl	(-3.97%)	11.14	11.36	-0.46	2.36m	11.44	11.05		16.20	7.37	75.36m	6.08	839.50m			1.83	
howthemarketworks	axl	-3.966%	11.14	11.36	-0.46	2,349,448	11.44	11.05	11.6									
hpcwire	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,544	11.44	11.05	11.60	16.20	7.370	75,359,168						
insidestocks	axl	-3.97%	11.14	11.36	-0.46	2349798	11.44	11.05					price earnings ratio: 6.09					
investopedia	axl	-3.97 %	$11.14	11.36	-0.46				11.60									
investorguide	axl	-3.97%	11.14	11.36	-0.46		11.40	11.06		16.20	6.67		6.34	839.5m			1.831	
marketintellisearch	axl	-3.97 %	$11.14	$11.36	-0.46	2304.30k	$11.44	$11.05	$11.60			75.36m	6.34	0.87b	0.0 %		1.83	
marketwatch	axl	-3.97%	$11.14	open: 11.36	-0.46	8,033	$11.44	$11.05	$11.60	$16.20	$7.47		6.13	$901.29m			1.82	
minyanville	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
msn-money	axl	-3.97%	11.14	11.36	-0.46	2.36 mil	11.44	11.05	11.60	16.20	7.37	75.36 mil	6.09	874.17 mil			1.83	
nasdaq-com	axl	3.97%	$ 11.14		0.46	2,355,194	$ 11.44	$ 11.05	$ 11.60	$ 16.20	$ 7.3701	75,359,000	6.09	$ 839,499,260	0.69 %	$0.080000	$ 1.83	
optimum	axl	-3.97%	11.14 ( 4:15 pm edt)	11.36	-0.46	2,354,994	11.44	11.05	11.60	16.20	7.20	75.36m	6.1	839.5m	0.72	0.08	1.83	
paidcontent	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
pc-quote	axl	-3.97%	11.14	11.36	-0.46	2,355,194	11.44	11.05	11.6	16.20	7.37	78,470,772	6.3388	874,164,000		0.02		
personal-wealth-biz	axl	-3.97%	11.14	11.36	-0.46	2,357,928	11.44	11.05	11.60	16.20	6.67		6.34			0.00	1.831	
predictwallstreet	axl	-3.97%	11.14		-0.46	2,349,448												
raymond-james	axl	-3.97	11.14	11.36	-0.46	2,355,194	11.44	11.05	11.14	16.20	7.47		5.93				1.88	
renewable-energy-world	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
screamingmedia	axl	-3.97%	$	open: 11.36	-0.46	5,299	$11.44	$11.05	$11.60	$16.20	$7.47		6.13	$901.29m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-3.97%	last trade: 11.14		change: -0.460								p/e ratio: 6.34					
smartmoney	axl	(-3.97%)	11.14	$11.36	-0.46	2,355,194	$11.44	$11.05	$11.60	$16.20	$7.37			874,200	0.00%	$0.02		
stocknod	axl	-3.966%	11.14 usd	11.36	-0.4600	2,355,194	11.44	11.05	11.60	16.20	7.370	75,359,168						
stockpickr	axl	-3.97%	$11.14 -0.46 | -3.97%	11.35	-0.46	2.35m	11.44	11.05	11.60	16.20	7.37							
stocksmart	axl	%	$10.84	12.76		91,105	11.54	10.84										
stocktwits	axl	-3.97%	11.14		-0.46													
streetinsider-com	axl	3.97%	11.14	$11.36	-0.46	2,355,194	$11.44	$11.05	$11.60	$16.20	$7.20		6.09				$1.83	
thecramerreport	axl		11.60	11.70	-0.36	2471670	11.71	11.49										
thestree	axl	-3.97%	$11.14	11.35	-0.46	2354994	11.44	11.05	11.6	-16.2	7.37	7.5359168e7		9.01295649e8				
tickerspy	axl	-3.97%	$11.14	11.36	-0.46	2,355,194	11.44	11.05	11.60	16.20	7.37		6.3	874.1m	0.00%	$0.02		
tmx-quotemedia	axl	-3.97%	11.140	11.360	-0.460	2,357,928	11.440	11.050	11.600	16.200	7.470	75,359,168	6.30	839,501,132			1.83	
updown	axl	-3.97%	$11.14	$11.36	-$0.46	2,349,448	$11.44	$11.05	$11.60	$16.20	$7.47	75.35b	6.11	$874m			1.90	
wallstreetsurvivor	axl	-3.97%	11.14	11.36	-0.46	2,349,448	11.44	11.05		16.20	8.21		6.30	$874m			1.55	
yahoo-finance	axl	3.97%	11.14	11.36	0.46	2,355,194	11.44	11.05	11.60	16.20	7.37		6.08	839.50m			1.83	
ycharts-com	axl	-3.97%	11.14		-0.46					16.20	7.47		6.09	838.84m	0.00%		1.83	
zacks	axl	(-3.97%)	11.14		-0.46	vol.  2,355,194	11.44	11.05		16.20	7.20		6.27	874.16 m	0.00	0.00	1.85	
advfn	crmt	-2.31	34.62	35.26	-0.82	27398	35.3	34.57										
barchart	crmt	-2.31%	34.62	34.99	-0.82	27,655	35.30	34.57	35.44	35.52	20.40		13.58	$366.97 m			+2.56	
barrons	crmt	2.31%	34.62	35.26	-0.82	26,106	35.30	34.57				11.09 million		$357.90 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	-2.314%	34.620	35.260	-0.820	27,398	35.300	34.570		35.52	20.40	10.217mil	13.523	353.713mil			2.560	
boston-com	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
bostonmerchant	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
business-insider	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
chron	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
cio-com	crmt	-2.31%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005	13.63	354m				
cnn-money	crmt	-2.31%	34.62	35.26	-0.82	26,530	35.30	34.57	35.44				13.6	$353.7m				
easystockalterts	crmt	-2.33%	34.62	35.26	-0.82	27398	35.30	34.57	35.44	35.52	20.40		13.63				2.54	
eresearch-fidelity-com	crmt	-2.31%	34.6200	35.2600	-0.8200	27,398	35.3000	34.5700	35.4400	35.5200	20.4000	10,217,000	13.84	$362.09m				
finance-abc7-com	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
finance-abc7chicago-com	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
financial-content	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
finapps-forbes-com	crmt	-2.3%	$34.62	35.26	-0.82	27,398	35.30	34.57	35.44	35.52	20.40	10 mil	13.5	354 mil	0.0	0.00	2.56	
finviz	crmt	-2.31%	34.62			27,398			35.44	-2.53%	69.71%	10.22m	13.95	362.20m			2.54	
fool	crmt	-2.12%	$34.69	$35.26	-0.75	23,654	$35.30	$34.57	$35.44	$35.52	$20.40		14.00	$354.43m				
foxbusiness	crmt		$34.62		-0.82	27,398			$35.44									
google-finance	crmt	(-2.31%)	34.62	35.26	-0.82	27,398.00	35.30	34.57		35.52	20.40	10.22m	13.62	353.71m			2.54	
howthemarketworks	crmt	-2.314%	34.62	35.26	-0.82	26,630	35.3	34.57	35.44									
hpcwire	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
insidestocks	crmt	-2.31%	34.62	34.99	-0.82	24735	35.30	34.57					price earnings ratio: 13.37					
investopedia	crmt	-2.31 %	$34.62	35.26	-0.82				35.44									
investorguide	crmt	-2.31%	34.62	35.26	-0.82		35.30	34.57		30.10	20.40		13.95	353.7m			2.54	
marketintellisearch	crmt	-2.31 %	$34.62	$35.26	-0.82	27.80k	$35.26	$34.57	$35.44			10.22m	13.95	0.36b	0.0 %		2.54	
marketwatch	crmt	-2.31%	$34.62	open: 35.26	-0.82	868	$35.30	$34.57	$35.44	$35.52	$20.40		13.25	$357.90m			2.61	
minyanville	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
msn-money	crmt	-2.31%	34.62	35.26	-0.82	27,398	35.30	34.57	35.44	35.52	20.40	10.22 mil	13.63	362.09 mil			2.54	
nasdaq-com	crmt	2.31%	$ 34.62	$ 35.26	0.82	27,398	$ 35.30	$ 34.57	$ 35.44	$ 35.52	$ 20.40	10,603,000	13.52	$ 367,075,860			$ 2.56	
optimum	crmt	-2.31%	34.62 ( 4:00 pm edt)	35.26	-0.82	26,630	35.30	34.57	35.44	35.52	20.40	10.22m	13.6	353.7m			2.54	
paidcontent	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
pc-quote	crmt	-2.31%	34.62	35.26	-0.82	27,398	35.3	34.57	35.44	35.52	20.40	10,458,998	13.95276	362,091,000				
personal-wealth-biz	crmt	-2.31%	34.62	35.26	-0.82	27,398	35.30	34.57	35.44	30.10	20.40		13.95			0.00	2.54	
predictwallstreet	crmt	-2.31%	34.62		-0.82	27,398												
raymond-james	crmt	-2.31	34.62	35.26	-0.82	27,398	35.30	34.57	34.62	35.52	20.40		13.37				2.59	
renewable-energy-world	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
screamingmedia	crmt	-2.31%	$	open: 35.26	-0.82	868	$35.30	$34.57	$35.44	$35.52	$20.40		13.25	$357.90m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	-2.31%	last trade: 34.62		change: -0.820								p/e ratio: 13.95					
stocknod	crmt	-2.314%	34.62 usd	35.26	-0.8200	27,398	35.30	34.57	35.44	35.52	20.40	10,217,005						
stockpickr	crmt	-2.31%	$34.62 -0.82 | -2.31%	35.26	-0.82	27.40k	35.30	34.57	35.44	35.52	20.40							
stocksmart	crmt	%	$27.66	26.93		7,222	28.21	27.4										
stocktwits	crmt	-2.31%	34.62		-0.82													
streetinsider-com	crmt	2.31%	34.62	$35.26	-0.82	27,398	$35.30	$34.57	$35.44	$35.52	$20.40		13.63				$2.54	
thecramerreport	crmt		34.62	35.26	-0.82	27398	35.30	34.57										
thestree	crmt	-2.31%	$34.62	35.26	-0.82	27398	35.3	34.57	35.44	-35.52	20.4	1.0217005e7		3.57901685e8				
tickerspy	crmt	-2.31%	$34.62	35.26	-0.82	27,398	35.30	34.57	35.44	35.52	20.40		14.0	372.0m	0.00%	$0.00		
tmx-quotemedia	crmt	-2.31%	34.620	35.260	-0.820	27,398	35.300	34.570	35.440	35.520	20.400	10,217,005	14.00	353,712,713			2.54	
updown	crmt	-2.31%	$34.62	$35.26	-$0.82	26,106	$35.30	$34.57	$35.44	$35.52	$20.40	10.60b	13.68	$362m			2.59	
wallstreetsurvivor	crmt	-2.31%	34.62	35.26	-0.82	26,630	35.30	34.57		35.52	21.27		14.00	$362m			2.54	
yahoo-finance	crmt	2.31%	34.62	35.26	0.82	27,398	35.26	34.57	35.44	35.52	20.40		13.63	353.71m			2.54	
ycharts-com	crmt	-2.48%	34.62		-0.88					35.49	20.40		13.63	366.97m	0.00%		2.54	
zacks	crmt	(-2.31%)	34.62		-0.82	vol.  27,398	35.30	34.57		35.52	20.40		13.74	362.09 m	0.00	0.00	2.58	
advfn	mrk	-1.22	35.68	35.96	-0.44	10125024	35.96	35.51										
barchart	mrk	-1.22%	35.68	35.90	-0.44	8,576,904	35.92	35.51	36.12	37.25	30.73		10.18	$110.00 b	4.25%	$1.52	+0.52	
barrons	mrk	1.22%	35.68	35.96	-0.44	10.125m	35.96	35.51				3.12 billion		$110.28 billion	4.26%	$0.38		
bloomberg	mrk	-1.218%	35.680	35.960	-0.440	10,125,024	35.960	35.510		37.68	31.06	3,086.585mil	10.136	110,129.400mil	4.264	0.380 regular cash	3.520	
boston-com	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
business-insider	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
chron	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
cio-com	mrk	-1.22%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896	67.32	110b	4.2	1.52		
cnn-money	mrk	-1.22%	35.68	35.96	-0.44	10,126,034	35.96	35.51	36.12				67.3	$110.1b	4.26%			
easystockalterts	mrk	-1.22%	35.68	35.96	-0.44	9561390	35.96	35.51	36.12	37.68	31.06		67.32				0.53	
eresearch-fidelity-com	mrk	-1.22%	35.6800	35.9600	-0.4400	10,125,024	35.9600	35.5100	36.1200	37.6800	31.0600	3,086,585,000	69.46	$111.49b	4.21%	$0.380000		
finance-abc7-com	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
financial-content	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	-1.2%	$35.68	35.96	-0.44	10,127,527	35.96	35.51	36.12	37.68	31.06	3.09 bil	68.6	110 bil	4.3	1.52	0.52	
finviz	mrk	-1.22%	35.68			9,542,559			36.12	-4.21%	16.11%	3.09b	70.82	111.49b		1.52	0.51	
fool	mrk	-1.30%	$35.65	$35.96	-0.47	8,776,878	$35.96	$35.51	$36.12	$37.68	$31.06		68.20	$110.04b	3.90%	1.52		
foxbusiness	mrk		$35.68		-0.44	10,126,334			$36.12									
google-finance	mrk	(-1.22%)	35.68	35.96	-0.44	10.13m	35.96	35.51		37.68	31.06	3.09b	69.51	110.13b	4.26	0.38	0.51	
howthemarketworks	mrk	-1.218%	35.68	35.96	-0.44	10,124,724	35.96	35.51	36.12									
hpcwire	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
insidestocks	mrk	-1.33%	35.64	35.90	-0.48	7414280	35.92	35.51					price earnings ratio: 10.15					
investopedia	mrk	-1.22 %	$35.68	35.96	-0.44				36.12									
investorguide	mrk	-1.19%	35.69	35.96	-0.43		35.96	35.6391		37.68	31.06		68.28	110.2b			0.529	
marketintellisearch	mrk	-1.22 %	$35.68	$35.96	-0.44	10006.70k	$35.96	$35.51	$36.12			3086.59m	70.82	111.49b	4.21 %		0.51	
marketwatch	mrk	-1.22%	$35.63	open: 35.96	-0.44	53,399	$35.96	$35.51	$36.12	$37.68	$31.06		69.08	$110.28b	4.26%	0.38	0.52	
minyanville	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
msn-money	mrk	-1.22%	35.68	35.96	-0.44	10.13 mil	35.96	35.51	36.12	37.68	31.06	3.09 bil	67.32	111.49 bil	4.21%	1.52	0.51	
nasdaq-com	mrk	1.27%	$ 35.66		0.46	9,029,665	$ 35.96	$ 35.51	$ 36.12	$ 37.68	$ 31.06	3,086,585,000	68.58	$ 110,067,621,100	4.21 %	$1.520000	$ 0.52	
optimum	mrk	-1.25%	35.67 ( 3:59 pm edt)	35.96	-0.45	9,387,292	35.96	35.51	36.12	37.68	31.06	3.09b	67.3	110.1b	4.26	1.52	0.53	
paidcontent	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
pc-quote	mrk	-1.22%	35.68	35.96	-0.44	10,179,683	35.96	35.51	36.12	37.68	31.06	3,124,648,262	68.15094	111,487,450,000		0.38		
personal-wealth-biz	mrk	-1.22%	35.68	35.96	-0.44	10,107,103	35.96	35.51	36.12	37.68	31.06		68.28		4.21	1.52	0.529	
predictwallstreet	mrk	-1.18%	35.69		-0.43	1,520,714												
raymond-james	mrk	-1.22	35.68	35.96	-0.44	10,125,024	35.96	35.51	35.68	37.68	31.06		68.62				0.52	
renewable-energy-world	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
screamingmedia	mrk	-1.22%	$	open: 35.96	-0.44	53,399	$35.96	$35.51	$36.12	$37.68	$31.06		69.08	$110.28b	4.26%	0.38	0.52	
scroli	mrk	-1.22%	mrk 35.68	35.96	-0.44	8,353,284	35.96	35.51	36.12	37.68	31.06		69.51				0.51	
simple-stock-quotes	mrk	-1.22%	last trade: 35.68		change: -0.440								p/e ratio: 68.28					
smartmoney	mrk	(-1.22%)	35.68	$35.96	-0.44	10,125,024	$35.96	$35.51	$36.12	$37.68	$31.06			111,487,400	4.21%	$0.38		
stocknod	mrk	-1.218%	35.68 usd	35.96	-0.4400	10,124,724	35.96	35.51	36.12	37.68	31.06	3,086,584,896						
stockpickr	mrk	-1.22%	$35.68 -0.44 | -1.22%	35.93	-0.44	10.13m	35.96	35.51	36.12	37.68	31.06							
stocksmart	mrk	%	$36.26	35.96		754,999	36.7	36.2										
stocktwits	mrk	-1.19%	35.69		-0.43													
streetinsider-com	mrk	1.22%	35.68	$35.96	-0.44	9,561,390	$35.96	$35.51	$36.12	$37.68	$31.06		67.32				$0.53	
thecramerreport	mrk		36.12	35.88	+0.39	15030863	36.19	35.77										
thestree	mrk	-1.22%	$35.68	35.93	-0.44	10125024	35.96	35.51	36.12	-37.68	31.06	3.086584896e9		1.10283678334e11				
tickerspy	mrk	-1.22%	$35.68	35.96	-0.44	9,561,690	35.96	35.51	36.12	37.68	31.06		68.2	111.4b	4.21%	$0.38		
tmx-quotemedia	mrk	-1.22%	35.680	35.960	-0.440	10,127,334	35.960	35.510	36.120	37.680	31.060	3,086,584,896	68.20	110,129,349,089	4.208	0.380 usd	0.53	
updown	mrk	-1.22%	$35.68	$35.96	-$0.44	10,124,584	$35.96	$35.51	$36.12	$37.68	$31.06	3086.58b	69.48	$111.48b			0.52	
wallstreetsurvivor	mrk	-1.22%	35.68	35.96	-0.44	10,124,724	35.96	35.51		37.68	31.06		68.20	$111b	4.20%	1.52 -	0.28	
yahoo-finance	mrk	1.22%	35.68	35.96	0.44	10,105,793	35.96	35.51	36.12	37.68	31.06		67.45	110.13b	4.20%	1.52	0.53	
ycharts-com	mrk	-1.19%	35.69		-0.43					37.68	31.06		67.34	110.04b	4.35%		0.53	
zacks	mrk	(-1.22%)	35.68		-0.44	vol.  10,124,724	35.96	35.51		37.68	31.06		10.29	111.49 b	4.21	1.52	3.51	
advfn	axp	-1.45	52.299	52.5	-0.771	4730285	52.86	52.11										
barchart	axp	-1.45%	52.30	52.50	-0.77	3,898,160	52.86	52.11	53.07	53.80	36.73		14.68	$62.88 b	1.34%	$0.72	+3.59	
barrons	axp	1.51%	52.27	52.50	-0.80	5.182m	52.86	52.11				1.20 billion		$64.42 billion	1.38%	$0.18		
bloomberg	axp	-1.453%	52.299	52.500	-0.771	4,730,285	52.860	52.110		53.80	37.33	1,202.154mil	14.290	62,716.390mil	1.378	0.180 regular cash	3.650	
boston-com	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
bostonmerchant	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
business-insider	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
chron	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
cio-com	axp	-1.45%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248	14.57	63b	1.4	0.72		
cnn-money	axp	-1.45%today&rsquo;s change	52.30data as of 3:59pm et	52.50	-0.77	4,729,535	52.86	52.11	53.07				14.6	$62.9b	1.38%			
easystockalterts	axp	-1.47%	52.30	52.50	-0.77	4729455	52.86	52.11	53.07	53.80	37.33		14.57				3.59	
eresearch-fidelity-com	axp	-1.47%	52.2900	52.5000	-0.7800	4,689,045	52.8600	52.1100	53.0700	53.8000	37.3300	1,202,154,000	14.78	$63.80b	1.36%	$0.180000		
finance-abc7-com	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
finance-abc7chicago-com	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
financial-content	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
finapps-forbes-com	axp	-1.5%	$52.27	52.50	-0.80	5,184,736	52.86	52.11	53.07	53.80	37.33	1.2 bil	14.6	63 bil	1.4	0.72	3.59	
finviz	axp	-1.53%	52.26			4,489,743			53.07	-2.86%	42.30%	1.20b	14.78	63.80b		0.72	3.59	
fool	axp	-1.49%	$52.28	$52.50	-0.79	3,817,785	$52.86	$52.17	$53.07	$53.80	$37.33		14.60	$62.85b	1.90%	0.72		
foxbusiness	axp		$52.27		-0.80	5,181,936			$53.07									
google-finance	axp	(-1.51%)	52.27	52.50	-0.80	4.73m	52.86	52.11		53.80	37.33	1.20b	14.56	62.84b	1.38	0.18	3.59	
howthemarketworks	axp	-1.451%	52.3	52.5	-0.77	4,675,385	52.86	52.11	53.07									
hpcwire	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
insidestocks	axp	-1.71%	52.16	52.50	-0.91	3483125	52.86	52.11					price earnings ratio: 14.29					
investopedia	axp	-1.68 %	$52.18	52.50	-0.89				53.07									
investorguide	axp	-1.49%	52.28	52.50	-0.79		52.85	52.11		51.97	37.13		14.78	62.849b			3.59	
marketintellisearch	axp	-1.51 %	$52.27	$52.50	-0.80	5132.00k	$52.86	$52.11	$53.07			1202.15m	14.78	63.80b	1.36 %		3.59	
marketwatch	axp	-1.51%	$52.37	open: 52.50	-0.80	9,897	$52.86	$52.11	$53.07	$53.80	$37.33		14.44	$64.42b	1.38%	0.18	3.62	
minyanville	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
msn-money	axp	-1.45%	52.30	52.50	-0.77	4.73 mil	52.86	52.11	53.07	53.80	37.33	1.20 bil	14.57	63.8 bil	1.36%	0.72	3.59	
nasdaq-com	axp	1.66%	$ 52.19		0.88	4,304,672	$ 52.86	$ 52.11	$ 53.07	$ 53.80	$ 37.33	1,202,154,000	14.54	$ 62,740,417,260	1.36 %	$0.720000	$ 3.59	
optimum	axp	-1.70%	52.17 ( 3:55 pm edt)	52.50	-0.90	4,302,494	52.86	52.11	53.07	53.80	37.33	1.20b	14.5	62.7b	1.38	0.72	3.59	
paidcontent	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
pc-quote	axp	-1.51%	52.27	52.5	-0.80	5,190,836	52.86	52.11	53.07	53.80	37.33	1,220,553,128	14.78273	63,798,312,000		0.18		
personal-wealth-biz	axp	-1.51%	52.27	52.50	-0.80	5,180,157	52.86	52.11	53.07	51.97	37.13		14.78		1.36	0.72	3.59	
predictwallstreet	axp	-1.47%	52.29		-0.78	4,730,285												
raymond-james	axp	-1.45	52.30	52.50	-0.77	4,730,285	52.86	52.11	52.30	53.80	37.33		14.49				3.61	
renewable-energy-world	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
screamingmedia	axp	-1.51%	$	open: 52.50	-0.80	9,897	$52.86	$52.11	$53.07	$53.80	$37.33		14.44	$64.42b	1.38%	0.18	3.62	
scroli	axp	-1.51%	axp 52.27	52.50	-0.80	4,099,883	52.86	52.11	53.07	53.80	37.33		14.56				3.59	
simple-stock-quotes	axp	-1.45%	last trade: 52.30		change: -0.771								p/e ratio: 14.78					
smartmoney	axp	(-1.45%)	52.30	$52.50	-0.77	4,730,285	$52.86	$52.11	$53.07	$53.80	$37.33			63,798,300	1.36%	$0.18		
stocknod	axp	-1.453%	52.30 usd	52.50	-0.7710	4,729,907	52.86	52.11	53.07	53.80	37.33	1,202,154,248						
stockpickr	axp	-1.60%	$52.22 -0.85 | -1.60%	52.50	-0.85	4.34m	52.86	52.11	53.07	53.80	37.33							
stocksmart	axp	%	$49.94	42.51		591,672	51.33	49.88										
stocktwits	axp	-1.45%	52.30		-0.77													
streetinsider-com	axp	1.68%	52.18	$52.50	-0.89	4,303,994	$52.86	$52.11	$53.07	$53.80	$37.33		14.53				$3.59	
thecramerreport	axp		53.07	52.96	-0.52	5228020	53.10	52.56										
thestree	axp	-1.6%	$52.22	52.5	-0.85	4340039	52.86	52.11	53.07	-53.8	37.33	1.202154248e9		6.442344615e10				
tickerspy	axp	-1.66%	$52.19	52.50	-0.88	4,304,672	52.86	52.11	53.07	53.80	37.33		14.8	63.7b	1.36%	$0.18		
tmx-quotemedia	axp	-1.51%	52.270	52.500	-0.800	5,181,936	52.860	52.110	53.070	53.800	37.330	1,202,154,248	14.80	62,836,602,543	1.357	0.180 usd	3.59	
updown	axp	-1.51%	$52.27	$52.50	-$0.80	5,181,436	$52.86	$52.11	$53.07	$53.80	$37.33	1202.15b	14.52	$63.79b			3.66	
wallstreetsurvivor	axp	-1.45%	52.30	52.50	-0.77	4,675,385	52.86	52.11		53.80	37.33		14.80	$64b	1.40%	0.72 -	3.35	
yahoo-finance	axp	1.45%	52.30	52.50	0.77	4,728,506	52.86	52.11	53.07	53.80	37.33		14.57	62.87b	1.40%	0.72	3.59	
ycharts-com	axp	-1.45%	52.30		-0.77					53.80	37.33		14.57	62.88b	1.32%		3.59	
zacks	axp	(-1.45%)	52.30		-0.77	vol.  4,729,535	52.86	52.11		53.80	37.33		14.54	63.80 b	1.36	0.72	3.65	
advfn	mdth	-1.38	13.53	13.55	-0.19	52863	13.66	13.44										
barchart	mdth	-1.38%	13.53	13.66	-0.19	57,324	13.66	13.44	13.72	14.96	7.00		0.00	$274.79 m			-0.51	
barrons	mdth	1.38%	13.53	13.55	-0.19	52,863	13.66	13.44				19.84 million		$275.02 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-1.385%	13.530	13.550	-0.190	52,863	13.660	13.440		14.96	7.00	20.327mil	41.000	275.031mil			0.330	
boston-com	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
bostonmerchant	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
business-insider	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
chron	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
cio-com	mdth	-1.38%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069		275m				
cnn-money	mdth	-1.38%	13.53	13.55	-0.19	50,657	13.66	13.44	13.72				nm	$275.0m				
easystockalterts	mdth	-1.40%	13.53	13.55	-0.19	52863	13.66	13.44	13.72	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-1.38%	13.5300	13.5500	-0.1900	52,863	13.6600	13.4400	13.7200	14.9588	7.0000	20,327,000	nm	$278.89m				
finance-abc7-com	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
financial-content	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-1.4%	$13.53	13.55	-0.19	52,863	13.66	13.44	13.72	14.95	7.00	20 mil		275 mil	0.0	0.00	-0.52	
finviz	mdth	-1.38%	13.53			52,863			13.72	-9.56%	93.29%	20.33m		275.06m			-2.60	
fool	mdth	-1.38%	$13.53	$13.55	-0.19	52,863	$13.66	$13.44	$13.72	$14.96	$7.00		0.00	$275.03m				
foxbusiness	mdth		$13.53		-0.19	53,589			$13.72									
google-finance	mdth	(-1.38%)	13.53	13.55	-0.19	52,863.00	13.66	13.44		14.96	7.00	20.33m		275.03m			-2.60	
howthemarketworks	mdth	-1.385%	13.53	13.55	-0.19	50,657	13.66	13.44	13.72									
hpcwire	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
insidestocks	mdth	-1.38%	13.53	13.66	-0.19	52863	13.66	13.44										
investopedia	mdth	-1.38 %	$13.53	13.55	-0.19				13.72									
investorguide	mdth	-1.38%	13.53	13.55	-0.19		13.66	13.44		14.96	7.00			275.0m			-0.544	
marketintellisearch	mdth	-1.38 %	$13.53	$13.55	-0.19	49.50k	$13.66	$13.44	$13.72			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-1.38%	$13.53	open: 13.55	-0.19	2,932	$13.66	$13.44	$13.72	$14.96	$7.00			$275.02m				
minyanville	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
msn-money	mdth	-1.38%	13.53	13.55	-0.19	52,863	13.66	13.44	13.72	14.96	7.00	20.33 mil	-5.81	278.89 mil			-0.55	
nasdaq-com	mdth	1.38%	$ 13.53	$ 13.55	0.19	52,863	$ 13.66	$ 13.44	$ 13.72	$ 14.9588	$ 7	20,327,000		$ 275,024,310			$ -0.51	
optimum	mdth	-1.38%	13.53 ( 4:30 pm edt)	13.55	-0.19	52,863	13.66	13.44	13.72	14.96	7.00	20.33m		275.0m			-2.10	
paidcontent	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
pc-quote	mdth	-1.38%	13.53	13.55	-0.19	52,863	13.66	13.44	13.72	14.96	7.00	20,612,446	-5.88841	278,886,000				
personal-wealth-biz	mdth	-1.38%	13.53	13.55	-0.19	53,589	13.66	13.44	13.72	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-1.38%	13.53		-0.19	52,863												
raymond-james	mdth	-1.38	13.53	13.55	-0.19	52,863	13.66	13.44	13.53	14.96	7.00						-2.12	
renewable-energy-world	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
screamingmedia	mdth	-1.38%	$	open: 13.55	-0.19	2,206	$13.66	$13.44	$13.72	$14.96	$7.00			$275.02m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-1.38%	last trade: 13.53		change: -0.190													
smartmoney	mdth	(-1.38%)	13.53	$13.55	-0.19	52,863	$13.66	$13.44	$13.72	$14.96	$7.00			278,900	0.00%	$0.00		
stocknod	mdth	-1.385%	13.53 usd	13.55	-0.1900	52,863	13.66	13.44	13.72	14.96	7.000	20,327,069						
stockpickr	mdth	-1.38%	$13.53 -0.19 | -1.38%	13.55	-0.19	52.86k	13.66	13.44	13.72	14.96	7.00							
stocksmart	mdth	%	$13.21	14.17		5,510	13.5	13.11										
stocktwits	mdth	-1.46%	13.52		-0.20													
streetinsider-com	mdth	1.38%	13.53	$13.55	-0.19	52,863	$13.66	$13.44	$13.72	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.53	13.55	-0.19	52863	13.66	13.44										
thestree	mdth	-1.38%	$13.53	13.55	-0.19	52863	13.66	13.44	13.72	-14.96	7.0	2.0327467e7		2.75025244e8				
tickerspy	mdth	-1.38%	$13.53	13.55	-0.19	52,863	13.66	13.44	13.72	14.96	7.00		-5.9	278.8m	0.00%	$0.00		
tmx-quotemedia	mdth	-1.38%	13.530	13.550	-0.190	53,589	13.660	13.440	13.720	14.959	7.000	20,327,467		275,030,629			-0.54	
updown	mdth	-1.38%	$13.53	$13.55	-$0.19	50,657	$13.66	$13.44	$13.72	$14.96	$7.00	20.32b		$279m			-0.55	
wallstreetsurvivor	mdth	-1.38%	13.53	13.55	-0.19	50,657	13.66	13.44		14.96	7.25			$279m			-2.44	
yahoo-finance	mdth	1.38%	13.53	13.55	0.19	52,863	13.66	13.44	13.72	14.96	7.00			275.02m			-0.54	
ycharts-com	mdth	-1.35%	13.52		-0.18					14.96	7.00			274.59m	0.00%		-0.55	
zacks	mdth	(-1.38%)	13.53		-0.19	vol.  52,863	13.66	13.44		14.96	7.00			278.89 m	0.00	0.00	-.01	
advfn	tsn	-1.23	18.42	18.53	-0.23	3818107	18.6	18.3										
barchart	tsn	-1.23%	18.42	18.53	-0.23	3,818,107	18.60	18.30	18.65	20.08	14.49		7.67	$6.95 b	0.84%	$0.16	+2.42	
barrons	tsn	1.23%	18.42	18.53	-0.23	3.537m	18.60	18.30				379.00 million		$7.22 billion	0.87%	$0.04		
bloomberg	tsn	-1.233%	18.420	18.530	-0.230	3,818,107	18.600	18.300		20.12	14.59	309.491mil	7.427	6,953.581mil	0.869	0.040 regular cash	2.480	
boston-com	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
bostonmerchant	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
business-insider	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
chron	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
cio-com	tsn	-1.23%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077	7.612	6b	0.9	0.16		
cnn-money	tsn	-1.23%	18.42	18.53	-0.23	3,536,661	18.60	18.30	18.65				7.6	$5.7b	0.87%			
easystockalterts	tsn	-1.24%	18.42	18.53	-0.23	3818107	18.60	18.30	18.65	20.12	14.59		7.61				2.42	
eresearch-fidelity-com	tsn	-1.23%	18.4200	18.5300	-0.2300	3,818,107	18.6000	18.3000	18.6500	20.1200	14.5900	379,512,000	7.71	$7.08b	0.86%	$0.040000		
finance-abc7-com	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
financial-content	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	-1.2%	$18.42	18.53	-0.23	3,818,107	18.60	18.30	18.65	20.12	14.59	309 mil	7.6	6 bil	0.9	0.16	2.42	
finviz	tsn	-1.23%	18.42			3,818,107			18.65	-8.26%	26.76%	379.51m	7.80	7.08b		0.16	2.39	
fool	tsn	-1.23%	$18.42	$18.53	-0.23	3,818,107	$18.60	$18.30	$18.65	$20.12	$14.59		8.00	$6.99b	1.10%	0.16		
foxbusiness	tsn		$18.42		-0.23	3,818,107			$18.65									
google-finance	tsn	(-1.23%)	18.42	18.53	-0.23	3.82m	18.60	18.30		20.12	14.59	377.50m	7.71	6.95b	0.87	0.04	2.39	
howthemarketworks	tsn	-1.233%	18.42	18.53	-0.23	3,814,381	18.6	18.3	18.65									
hpcwire	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
insidestocks	tsn	-1.23%	18.42	18.53	-0.23	3814381	18.60	18.30					price earnings ratio: 7.40					
investopedia	tsn	-1.23 %	$18.42	18.53	-0.23				18.65									
investorguide	tsn	-1.23%	18.42	18.53	-0.23		18.56	18.30		20.12	14.59		7.71	6.991b			2.418	
marketintellisearch	tsn	-1.23 %	$18.42	$18.53	-0.23	3291.70k	$18.60	$18.30	$18.65			379.51m	7.80	7.08b	0.86 %		2.39	
marketwatch	tsn	-1.23%	$18.42	open: 18.53	-0.23	282,291	$18.60	$18.30	$18.65	$20.12	$14.59		19.13	$7.22b	0.87%	0.04	0.96	
minyanville	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
msn-money	tsn	-1.23%	18.42	18.53	-0.23	3.82 mil	18.60	18.30	18.65	20.12	14.59	379.51 mil	7.61	7.08 bil	0.86%	0.16	2.39	
nasdaq-com	tsn	1.23%	$ 18.42		0.23	3,818,107	$ 18.60	$ 18.30	$ 18.65	$ 20.12	$ 14.59	309,000,000	7.61	$ 5,691,780,000	0.86 %	$0.160000	$ 2.42	
optimum	tsn	-1.23%	18.42 ( 4:15 pm edt)	18.53	-0.23	3,818,107	18.60	18.30	18.65	20.12	14.59	309.49m	7.6	5.7b	0.87	0.16	2.42	
paidcontent	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
pc-quote	tsn	-1.23%	18.42	18.53	-0.23	3,818,107	18.6	18.3	18.65	20.12	14.59	313,355,445	7.70661	5,772,007,000		0.04		
personal-wealth-biz	tsn	-1.23%	18.42	18.53	-0.23	3,818,107	18.60	18.30	18.65	20.12	14.59		7.71		0.64	0.12	2.418	
predictwallstreet	tsn	-1.13%	18.44		-0.21	3,132,664												
raymond-james	tsn	-1.23	18.42	18.53	-0.23	3,818,107	18.60	18.30	18.42	20.12	14.59		7.52				2.45	
renewable-energy-world	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
screamingmedia	tsn	-1.23%	$	open: 18.53	-0.23	282,291	$18.60	$18.30	$18.65	$20.12	$14.59		19.13	$7.22b	0.87%	0.04	0.96	
scroli	tsn	-1.18%	tsn 18.43	18.53	-0.22	2,852,192	18.60	18.30	18.65	20.12	14.59		7.72				2.39	
simple-stock-quotes	tsn	-1.23%	last trade: 18.42		change: -0.230								p/e ratio: 7.71					
smartmoney	tsn	(-1.23%)	18.42	$18.53	-0.23	3,818,107	$18.60	$18.30	$18.65	$20.12	$14.59			5,772,000	0.86%	$0.04		
stocknod	tsn	-1.233%	18.42 usd	18.53	-0.2300	3,818,107	18.60	18.30	18.65	20.12	14.59	309,491,077						
stockpickr	tsn	-1.23%	$18.42 -0.23 | -1.23%	18.41	-0.23	3.82m	18.60	18.30	18.65	20.12	14.59							
stocksmart	tsn	%	$18.88	17.56		282,640	19.04	18.75										
stocktwits	tsn	-1.23%	18.42		-0.23													
streetinsider-com	tsn	1.23%	18.42	$18.53	-0.23	3,818,107	$18.60	$18.30	$18.65	$20.12	$14.59		7.61				$2.42	
thecramerreport	tsn		18.42	18.53	-0.23	3818107	18.60	18.30										
thestree	tsn	-1.23%	$18.42	18.41	-0.23	3818107	18.6	18.3	18.65	-20.12	14.59	3.79512232e8		5.889615195e9				
tickerspy	tsn	-1.23%	$18.42	18.53	-0.23	3,814,381	18.60	18.30	18.65	20.12	14.59		7.7	7.0b	0.86%	$0.04		
tmx-quotemedia	tsn	-1.23%	18.420	18.530	-0.230	3,839,949	18.600	18.300	18.650	20.120	14.590	379,512,232	7.70	6,990,615,313	0.858	0.040 usd	2.42	
updown	tsn	-1.23%	$18.42	$18.53	-$0.23	3,536,561	$18.60	$18.30	$18.65	$20.12	$14.59	379.51b	7.60	$7.07b			2.45	
wallstreetsurvivor	tsn	-1.23%	18.42	18.53	-0.23	3,814,381	18.60	18.30		20.12	14.59		7.70	$6b	0.90%	0.16 -	2.06	
yahoo-finance	tsn	1.23%	18.42	18.53	0.23	3,818,107	18.60	18.30	18.65	20.12	14.59		7.62	6.99b	0.90%	0.16	2.42	
ycharts-com	tsn	-1.23%	18.42		-0.23					20.12	14.59		7.61	6.95b	0.91%		2.42	
zacks	tsn	(-1.23%)	18.42		-0.23	vol.  3,818,107	18.60	18.30		20.12	14.59		7.52	7.08 b	0.86	0.16	2.48	
advfn	axs	-1.33	30.51	30.56	-0.41	726897	30.61	30.35										
barchart	axs	-1.33%	30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.27	28.99		100.26	$3.58 b	2.96%	$0.92	+1.89	
barrons	axs	1.33%	30.51	30.56	-0.41	714,948	30.61	30.35				136.20 million		$4.02 billion	3.02%	$0.23		
bloomberg	axs	-1.326%	30.510	30.560	-0.410	726,897	30.610	30.350		37.81	29.79	129.414mil	98.419	3,948.411mil	2.950	0.230 regular cash	0.310	
boston-com	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
bostonmerchant	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
business-insider	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
chron	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
cio-com	axs	-1.33%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662		4b	3	0.92		
cnn-money	axs	-1.33%	30.51	30.56	-0.41	726,897	30.61	30.35	30.92				5.5	$3.9b	3.02%			
easystockalterts	axs	-1.34%	30.51	30.56	-0.41	726897	30.61	30.35	30.92	37.81	29.79						0.00	
eresearch-fidelity-com	axs	-1.33%	30.5100	30.5600	-0.4100	726,897	30.6100	30.3500	30.9200	37.8100	29.7900	129,414,000	16.36	$4.00b	2.98%	$0.230000		
finance-abc7-com	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
finance-abc7chicago-com	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
financial-content	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
finapps-forbes-com	axs	-1.3%	$30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.79	129 mil	16.1	4 bil	3.0	0.92	1.89	
finviz	axs	-1.33%	30.51			726,897			30.92	-18.14%	5.24%	129.41m	16.14	3.95b		0.92	1.89	
fool	axs	-1.33%	$30.51	$30.56	-0.41	714,948	$30.61	$30.35	$30.92	$37.81	$29.79		16.40	$3.95b	2.90%	0.92		
foxbusiness	axs		$30.51		-0.41	726,897			$30.92									
google-finance	axs	(-1.33%)	30.51	30.56	-0.41	726,897.00	30.61	30.35		37.81	29.79	129.41m	16.13	3.95b	3.02	0.23	1.89	
howthemarketworks	axs	-1.326%	30.51	30.56	-0.41	714,948	30.61	30.35	30.92									
hpcwire	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
insidestocks	axs	-1.33%	30.51	30.56	-0.41	714948	30.61	30.35					price earnings ratio: 53.53					
investopedia	axs	-1.33 %	$30.51	30.56	-0.41				30.92									
investorguide	axs	-1.33%	30.51		-0.41					37.81	29.20		12.33	3.948b			2.507	
marketintellisearch	axs	-1.33 %	$30.51	$30.56	-0.41	689.40k	$30.61	$30.35	$30.92			129.41m	16.36	4.00b	2.98 %		1.89	
marketwatch	axs	-1.33%	$30.51	open: 30.56	-0.41	13,149	$30.61	$30.35	$30.92	$37.81	$29.79		4.90	$4.02b	3.02%	0.23	6.23	
minyanville	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
msn-money	axs	-1.33%	30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.79	129.41 mil	16.58	4 bil	2.98%	0.92	1.89	
nasdaq-com	axs	1.33%	$ 30.51		0.41	726,897	$ 30.61	$ 30.35	$ 30.92	$ 37.81	$ 29.79	129,414,000	16.14	$ 3,948,421,140	2.98 %	$0.920000	$ 1.89	
optimum	axs	-1.33%	30.51 ( 4:15 pm edt)	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.79	129.41m		3.9b	3.02	0.92		
paidcontent	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
pc-quote	axs	-1.33%	30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.79	131,153,097	16.80435	4,001,481,000		0.23		
personal-wealth-biz	axs	-1.33%	30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.20		12.33		2.85	0.88	2.507	
predictwallstreet	axs	-1.33%	30.51		-0.41	726,897												
raymond-james	axs	-1.33	30.51	30.56	-0.41	726,897	30.61	30.35	30.51	37.81	29.79		12.01				2.54	
renewable-energy-world	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
screamingmedia	axs	-1.33%	$	open: 30.56	-0.41	13,149	$30.61	$30.35	$30.92	$37.81	$29.79		4.90	$4.02b	3.02%	0.23	6.23	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	-1.33%	last trade: 30.51		change: -0.410								p/e ratio: 12.33					
smartmoney	axs	(-1.33%)	30.51	$30.56	-0.41	726,897	$30.61	$30.35	$30.92	$37.81	$29.79			4,001,500	2.98%	$0.23		
stocknod	axs	-1.326%	30.51 usd	30.56	-0.4100	726,897	30.61	30.35	30.92	37.81	29.79	129,413,662						
stockpickr	axs	-1.33%	$30.51 -0.41 | -1.33%	30.56	-0.41	726.90k	30.61	30.35	30.92	37.81	29.79							
stocksmart	axs	%	$32.725	35.67		82,586	33.31	32.72										
stocktwits	axs	-1.34%	30.50		-0.41													
streetinsider-com	axs	1.33%	30.51	$30.56	-0.41	726,897	$30.61	$30.35	$30.92	$37.81	$29.79						$0.00	
thecramerreport	axs		30.51	30.56	-0.41	726897	30.61	30.35										
thestree	axs	-1.33%	$30.51	30.56	-0.41	726897	30.61	30.35	30.92	-37.81	29.79	1.29413662e8		4.022176615e9				
tickerspy	axs	-1.33%	$30.51	30.56	-0.41	726,897	30.61	30.35	30.92	37.81	29.79		16.8	3.5b	2.98%	$0.23		
tmx-quotemedia	axs	-1.33%	30.510	30.560	-0.410	726,897	30.610	30.350	30.920	37.810	29.790	129,413,662	16.40	3,948,410,828	3.015	0.230 usd	1.88	
updown	axs	-1.33%	$30.51	$30.56	-$0.41	713,748	$30.61	$30.35	$30.92	$37.81	$29.79	129.41b	11.25	$4.00b			2.75	
wallstreetsurvivor	axs	-1.33%	30.51	30.56	-0.41	714,948	30.61	30.35		37.81	29.79		16.40	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	1.33%	30.51	30.56	0.41	726,897	30.61	30.35	30.92	37.81	29.79		12.17	3.95b	3.00%	0.92	2.51	
ycharts-com	axs	-1.34%	30.50		-0.41					37.81	29.79		16.58	3.58b	3.04%		1.84	
zacks	axs	(-1.33%)	30.51		-0.41	vol.  726,897	30.61	30.35		37.81	29.79		99.74	4.00 b	2.98	0.92	.31	
advfn	clny	-1.10	18.06	18.17	-0.2	71039	18.215	18.02										
barchart	clny	-1.10%	18.06	18.17	-0.20	71,039	18.22	18.02	18.26	20.75	15.75		12.61	$553.18 m	6.95%	$1.28	+1.45	
barrons	clny	1.10%	18.06	18.17	-0.20	68,323	18.215	18.02				15.00 million		$605.86 million	7.09%	$0.32		
bloomberg	clny	-1.095%	18.060	18.170	-0.200	71,039	18.215	18.020		21.44	16.51	32.734mil	12.370	591.176mil	6.866	0.320 regular cash	1.460	
boston-com	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
bostonmerchant	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
business-insider	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
chron	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
cio-com	clny	-1.10%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000	12.46	594m	7	1.28		
cnn-money	clny	-1.10%today&rsquo;s change	18.06data as of 4:03pm et	18.17	-0.20	71,039	18.22	18.02	18.26				12.5	$594.3m	7.09%			
easystockalterts	clny	-1.10%	18.06	18.17	-0.20	71039	18.22	18.02	18.26	21.45	16.55		12.46				1.45	
eresearch-fidelity-com	clny	-1.10%	18.0600	18.1700	-0.2000	71,039	18.2150	18.0200	18.2600	21.4450	16.5500	32,909,000	12.59	$600.92m	6.52%	$0.320000		
finance-abc7-com	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
finance-abc7chicago-com	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
financial-content	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
finapps-forbes-com	clny	-1.1%	$18.06	18.17	-0.20	71,039	18.22	18.02	18.26	21.44	16.55	33 mil	12.5	594 mil	7.1	1.28	1.45	
finviz	clny	-1.10%	18.06			71,039			18.26	-12.95%	16.45%	32.91m	12.46	594.35m		1.28	1.45	
fool	clny	-1.10%	$18.06	$18.17	-0.20	68,323	$18.22	$18.02	$18.26	$21.44	$16.55		12.60	$594.34m	1.40%	1.28		
foxbusiness	clny		$18.06		-0.20	72,214			$18.26									
google-finance	clny	(-1.10%)	18.06	18.17	-0.20	71,039.00	18.22	18.02		21.44	16.55	32.91m	12.46	594.34m	7.09	0.32	1.45	
howthemarketworks	clny	-1.095%	18.06	18.17	-0.2	68,323	18.215	18.02	18.26									
hpcwire	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
insidestocks	clny	-1.10%	18.06	18.17	-0.20	68323	18.22	18.02										
investopedia	clny	-1.10 %	$18.06	18.17	-0.20				18.26									
investorguide	clny	-1.10%	18.06	18.17	-0.20		18.19	18.17		21.45	16.50		12.53	594.3m			1.457	
marketintellisearch	clny	-1.1 %	$18.06	$18.17	-0.20	67.30k	$18.21	$18.02	$18.26			32.91m	12.59	0.60b	7.01 %		1.45	
marketwatch	clny	-1.10%	$18.06	open: 18.17	-0.20	2,716	$18.22	$18.02	$18.26	$21.45	$16.55		14.01	$605.86m	7.09%	0.32	1.29	
minyanville	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
msn-money	clny	-1.10%	18.06	18.17	-0.20	71,039	18.22	18.02	18.26	21.45	16.55	32.91 mil	12.46	600.92 mil	7.01%	1.28	1.45	
nasdaq-com	clny	1.1%	$ 18.06		0.20	71,039	$ 18.215	$ 18.02	$ 18.26	$ 21.445	$ 16.55	32,909,000	12.46	$ 594,336,540	7.01 %	$1.280000	$ 1.45	
optimum	clny	-1.10%	18.06 ( 4:15 pm edt)	18.17	-0.20	71,039	18.21	18.02	18.26	21.45	16.55	32.91m	12.5	594.3m	7.09	1.28	1.45	
paidcontent	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
pc-quote	clny	-1.10%	18.06	18.17	-0.20	71,039	18.215	18.02	18.26	21.45	16.55	33,273,439	12.5931	600,918,000		0.32		
personal-wealth-biz	clny	-1.10%	18.06	18.17	-0.20	72,214	18.215	18.02	18.26	21.45	16.50		12.53		6.19	1.13	1.457	
predictwallstreet	clny	-1.10%	18.06		-0.20	71,039												
raymond-james	clny	-1.10	18.06	18.17	-0.20	71,039	18.22	18.02	18.06	21.45	16.55		12.20				1.48	
renewable-energy-world	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
screamingmedia	clny	-1.10%	$	open: 18.17	-0.20	2,716	$18.22	$18.02	$18.26	$21.45	$16.55		14.01	$605.86m	7.09%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	-1.10%	last trade: 18.06		change: -0.200								p/e ratio: 12.53					
smartmoney	clny	(-1.10%)	18.06	$18.17	-0.20	71,039	$18.22	$18.02	$18.26	$21.44	$16.55			600,900	7.01%	$0.32		
stocknod	clny	-1.095%	18.06 usd	18.17	-0.2000	71,039	18.21	18.02	18.26	21.45	16.55	32,909,000						
stockpickr	clny	-1.10%	$18.06 -0.20 | -1.10%	18.17	-0.20	71.04k	18.22	18.02	18.26	21.45	16.55							
stocksmart	clny	%	$18.28	19.85		6,023	18.38	18.28										
stocktwits	clny	-1.09%	18.06		-0.20													
streetinsider-com	clny	1.1%	18.06	$18.17	-0.2	71,039	$18.22	$18.02	$18.26	$21.45	$16.55		12.46				$1.45	
thecramerreport	clny		18.06	18.17	-0.20	71039	18.215	18.02										
thestree	clny	-1.1%	$18.06	18.17	-0.2	71039	18.22	18.02	18.26	-21.45	16.55	3.2909e7		6.0585469e8				
tickerspy	clny	-1.10%	$18.06	18.17	-0.20	71,039	18.21	18.02	18.26	21.45	16.55		12.6	317.4m	7.01%	$0.32		
tmx-quotemedia	clny	-1.10%	18.060	18.170	-0.200	72,214	18.215	18.020	18.260	21.445	16.550	32,909,000	12.60	594,336,540	7.010	0.320 usd	1.45	
updown	clny	-1.10%	$18.06	$18.17	-$0.20	68,323	$18.22	$18.02	$18.26	$21.44	$16.55	32.90b	12.23	$601m			1.49	
wallstreetsurvivor	clny	-1.10%	18.06	18.17	-0.20	68,323	18.22	18.02		21.45	16.55		12.60	$601m	7.00%	0.97 -	1.18	
yahoo-finance	clny	1.10%	18.06	18.17	0.20	71,039	18.22	18.02	18.26	21.45	16.55		12.40	594.34m	7.00%	1.28	1.46	
ycharts-com	clny	-1.10%	18.06		-0.20					21.45	16.55		12.46	553.18m	7.08%		1.45	
zacks	clny	(-1.10%)	18.06		-0.20	vol.  71,039	18.22	18.02		21.45	16.55		12.51	600.92 m	7.01	1.28	1.46	
advfn	bmrn	-0.76	28.66	28.49	-0.22	1919408	28.72	28.331										
barchart	bmrn	-0.76%	28.66	28.42	-0.22	1,893,463	28.72	28.33	28.88	29.00	18.52		0.00	$3.17 b			+1.52	
barrons	bmrn	0.76%	28.66	28.49	-0.22	1.919m	28.72	28.331				125.67 million		$3.19 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	-0.762%	28.660	28.490	-0.220	1,919,408	28.720	28.331		29.00	18.52	110.910mil		3,178.669mil			-0.040	
boston-com	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
bostonmerchant	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
business-insider	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
chron	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
cio-com	bmrn	-0.76%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591	17.69	3b				
cnn-money	bmrn	-0.76%	28.66	28.49	-0.22	1,919,408	28.72	28.33	28.88				17.7	$3.2b				
easystockalterts	bmrn	-0.77%	28.66	28.49	-0.22	1919408	28.72	28.33	28.88	29.00	18.31		17.69				1.62	
eresearch-fidelity-com	bmrn	-0.76%	28.6600	28.4900	-0.2200	1,919,408	28.7200	28.3310	28.8800	29.0000	18.5200	110,910,000	19.00	$3.20b				
finance-abc7-com	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
finance-abc7chicago-com	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
financial-content	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
finapps-forbes-com	bmrn	-0.8%	$28.66	28.49	-0.22	1,919,408	28.72	28.33	28.88	29.00	18.52	111 mil	18.9	3 bil	0.0	0.00	1.52	
finviz	bmrn	-0.76%	28.66			1,919,008			28.88	-1.17%	54.75%	110.91m	18.86	3.18b			1.52	
fool	bmrn	-0.76%	$28.66	$28.49	-0.22	1,919,408	$28.72	$28.33	$28.88	$29.00	$18.52		17.80	$3.18b				
foxbusiness	bmrn		$28.66		-0.22	1,919,408			$28.88									
google-finance	bmrn	(-0.76%)	28.66	28.49	-0.22	1.92m	28.72	28.33		29.00	18.52	110.91m	18.85	3.18b			1.52	
howthemarketworks	bmrn	-0.762%	28.66	28.49	-0.22	1,917,576	28.72	28.331	28.88									
hpcwire	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
insidestocks	bmrn	-0.76%	28.66	28.42	-0.22	1886900	28.72	28.33					price earnings ratio: 358.25					
investopedia	bmrn	-0.76 %	$28.66	28.49	-0.22				28.88									
investorguide	bmrn	-0.76%	28.66	28.50	-0.22		28.72	28.331		28.42	18.04		17.38	3.179b			1.662	
marketintellisearch	bmrn	-0.76 %	$28.66	$28.50	-0.22	1911.90k	$28.72	$28.33	$28.88			110.91m	18.86	3.18b	0.0 %		1.52	
marketwatch	bmrn	-0.76%	$28.88	open: 28.49	-0.22	2,432	$28.72	$28.33	$28.88	$29.00	$18.52		15.61	$3.19b			1.84	
minyanville	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
msn-money	bmrn	-0.76%	28.66	28.49	-0.22	1.92 mil	28.72	28.33	28.88	29.00	18.52	110.91 mil	17.06	3.2 bil			1.52	
nasdaq-com	bmrn	0.76%	$ 28.66	$ 28.49	0.22	1,919,408	$ 28.72	$ 28.331	$ 28.88	$ 29	$ 18.52	110,910,000	18.86	$ 3,178,680,600			$ 1.52	
optimum	bmrn	-0.76%	28.66 ( 5:20 pm edt)	28.49	-0.22	1,919,408	28.72	28.33	28.88	29.00	18.31	110.91m	17.7	3.2b			1.62	
paidcontent	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
pc-quote	bmrn	-0.76%	28.66	28.49	-0.22	1,919,408	28.72	28.331	28.88	29.00	18.52	111,761,368	17.19048	3,203,081,000				
personal-wealth-biz	bmrn	-0.76%	28.66	28.50	-0.22	1,919,408	28.72	28.331	28.88	28.42	18.04		17.38			0.00	1.662	
predictwallstreet	bmrn	-0.76%	28.66		-0.22	1,919,408												
raymond-james	bmrn	-0.76	28.66	28.49	-0.22	1,919,408	28.72	28.33	28.66	29.00	18.52		14.48				1.98	
renewable-energy-world	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
screamingmedia	bmrn	-0.76%	$	open: 28.49	-0.22	2,432	$28.72	$28.33	$28.88	$29.00	$18.52		15.61	$3.19b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	-0.76%	last trade: 28.66		change: -0.220								p/e ratio: 17.38					
smartmoney	bmrn	(-0.76%)	28.66	$28.49	-0.22	1,919,408	$28.72	$28.33	$28.88	$29.00	$18.52			3,203,100	0.00%	$0.00		
stocknod	bmrn	-0.7618%	28.66 usd	28.49	-0.2200	1,919,408	28.72	28.33	28.88	29.00	18.52	110,909,591						
stockpickr	bmrn	-0.76%	$28.66 -0.22 | -0.76%	28.49	-0.22	1.92m	28.72	28.33	28.88	29.00	18.52							
stocksmart	bmrn	%	$28.03	27.27		158,649	28.56	28.02										
stocktwits	bmrn	-0.80%	28.65		-0.23													
streetinsider-com	bmrn	0.76%	28.66	$28.49	-0.22	1,919,408	$28.72	$28.33	$28.88	$29.00	$18.31		17.69				$1.62	
thecramerreport	bmrn		28.66	28.50	-0.22	1919408	28.72	28.331										
thestree	bmrn	-0.76%	$28.66	28.49	-0.22	1919008	28.72	28.33	28.88	-29.0	18.52	1.10909591e8		3.185323454e9				
tickerspy	bmrn	-0.76%	$28.66	28.49	-0.22	1,919,408	28.72	28.33	28.88	29.00	18.52		17.2	3.2b	0.00%	$0.00		
tmx-quotemedia	bmrn	-0.76%	28.660	28.490	-0.220	1,919,408	28.720	28.331	28.880	29.000	18.520	110,909,591	17.80	3,178,668,878			1.62	
updown	bmrn	-0.76%	$28.66	$28.49	-$0.22	1,917,076	$28.72	$28.33	$28.88	$29.00	$18.52	110.91b	15.21	$3.20b			1.90	
wallstreetsurvivor	bmrn	-0.76%	28.66	28.49	-0.22	1,917,576	28.72	28.33		29.00	19.89		17.80	$3b			1.73	
yahoo-finance	bmrn	0.76%	28.66	28.50	0.22	1,919,408	28.72	28.33	28.88	29.00	18.52		17.24	3.18b			1.66	
ycharts-com	bmrn	-0.66%	28.65		-0.19					28.99	18.52		17.05	3.17b	0.00%		1.68	
zacks	bmrn	(-0.76%)	28.66		-0.22	vol.  1,919,408	28.72	28.33		29.00	18.31			3.20 b	0.00	0.00	-.07	
advfn	syx	-0.13	15.63	15.45	-0.02	68342	15.67	15.24										
barchart	syx	-0.13%	15.63	15.45	-0.02	68,342	15.67	15.24	15.65	17.19	11.42		12.33	$575.03 m			+1.18	
barrons	syx	0.13%	15.63	15.45	-0.02	67,449	15.67	15.24				37.60 million		$572.58 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	-0.128%	15.630	15.450	-0.020	68,342	15.670	15.240		17.19	11.42	36.869mil	12.405	576.255mil		0.750 special cash	1.260	
boston-com	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
bostonmerchant	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
business-insider	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
chron	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
cio-com	syx	-0.13%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538	13.25	576m				
cnn-money	syx	-0.13%today&rsquo;s change	15.63data as of 4:05pm et	15.45	-0.02	67,449	15.67	15.24	15.65				13.8	$589.5m				
easystockalterts	syx	-0.13%	15.63	15.45	-0.02	68342	15.67	15.24	15.65	17.19	11.42		13.25				1.18	
eresearch-fidelity-com	syx	-0.13%	15.6300	15.4500	-0.0200	68,342	15.6700	15.2400	15.6500	17.1900	11.4200	36,869,000	13.26	$577.00m				
finance-abc7-com	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
financial-content	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
finapps-forbes-com	syx	-0.1%	$15.63	15.45	-0.02	67,449	15.67	15.24	15.65	17.19	11.42	37 mil		576 mil	4.8	0.75		
finviz	syx	-0.13%	15.63			67,449			15.65	-9.08%	36.87%	36.87m	13.38	577.02m			1.17	
fool	syx	-0.13%	$15.63	$15.45	-0.02	67,449	$15.67	$15.24	$15.65	$17.19	$11.42		13.30	$576.26m				
foxbusiness	syx		$15.63		-0.02	68,342			$15.65									
google-finance	syx	(-0.13%)	15.63	15.45	-0.02	67,449.00	15.67	15.24		17.19	11.42	36.87m	13.35	576.26m	null	null	1.17	
howthemarketworks	syx	-0.128%	15.63	15.45	-0.02	67,449	15.67	15.24	15.65									
hpcwire	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
insidestocks	syx	-0.13%	15.63	15.45	-0.02	67449	15.67	15.24										
investopedia	syx	-0.13 %	$15.63	15.45	-0.02				15.65									
investorguide	syx	-0.13%	15.63	15.45	-0.02		15.59	15.34		19.23	11.42		13.26	576.2m			1.18	
marketintellisearch	syx	-0.13 %	$15.63	$15.45	-0.02	62.90k	$15.67	$15.24	$15.65			36.87m	13.38	0.58b	0.0 %		1.17	
marketwatch	syx	-0.13%	$15.63	open: 15.45	-0.02	893	$15.67	$15.24	$15.65	$17.19	$11.42		13.28	$572.58m			1.18	
minyanville	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
msn-money	syx	-0.13%	15.63	15.45	-0.02	67,449	15.67	15.24	15.65	17.19	11.42	36.87 mil	13.25	576.99 mil			1.17	
nasdaq-com	syx	0.13%	$ 15.63		0.02	67,449	$ 15.67	$ 15.24	$ 15.65	$ 17.19	$ 11.42	36,869,000	13.25	$ 576,262,470			$ 1.18	
optimum	syx	-0.13%	15.63 ( 4:05 pm edt)	15.45	-0.02	67,449	15.67	15.24	15.65	17.19	11.42	36.87m	13.2	576.3m			1.18	
paidcontent	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
pc-quote	syx	-0.13%	15.63	15.45	-0.02	68,342	15.67	15.24	15.65	17.19	11.42	36,916,180	13.26271	577,000,000		0.75		
personal-wealth-biz	syx	-0.13%	15.63	15.45	-0.02	68,342	15.67	15.24	15.65	19.23	11.42		13.26			0.00	1.18	
predictwallstreet	syx	-0.13%	15.63		-0.02	67,449												
raymond-james	syx	-0.13	15.63	15.45	-0.02	67,449	15.67	15.24	15.63	17.19	11.42		13.03				1.20	
renewable-energy-world	syx	-0.1278%	15.63 usd	15.45	-0.0200	67,449	15.67	15.24	15.65	17.19	11.42	36,868,538						
screamingmedia	syx	-0.13%	$	open: 15.45	-0.02	1,233	$15.67	$15.24	$15.65	$17.19	$11.42		13.28	$572.58m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	-0.13%	last trade: 15.63		change: -0.020								p/e ratio: 13.26					
smartmoney	syx	(-0.13%)	15.63	$15.45	-0.02	68,342	$15.67	$15.24	$15.65	$17.19	$11.42			577,000	0.00%	$0.75		
stocknod	syx	-0.1278%	15.63 usd	15.45	-0.0200	68,342	15.67	15.24	15.65	17.19	11.42	36,868,538						
stockpickr	syx	-0.13%	$15.63 -0.02 | -0.13%	15.45	-0.02	67.45k	15.67	15.24	15.65	17.19	11.42							
stocksmart	syx	%	$13.93	14.04		12,791	14.29	13.66										
stocktwits	syx	-0.06%	15.64		-0.01													
streetinsider-com	syx	0.13%	15.63	$15.45	-0.02	68,342	$15.67	$15.24	$15.65	$17.19	$11.42		13.25				$1.18	
thecramerreport	syx		15.65	15.32	+0.12	47557	15.68	15.17										
thestree	syx	-0.13%	$15.63	15.45	-0.02	67449	15.67	15.24	15.65	-17.19	11.42	3.6868538e7		5.72568395e8				
tickerspy	syx	-0.13%	$15.63	15.45	-0.02	68,342	15.67	15.24	15.65	17.19	11.42		13.3	576.9m	0.00%	$0.75		
tmx-quotemedia	syx	-0.13%	15.630	15.450	-0.020	68,342	15.670	15.240	15.650	17.190	11.420	36,868,538	13.30	576,255,249			1.18	
updown	syx	-0.13%	$15.63	$15.45	-$0.02	67,449	$15.67	$15.24	$15.65	$17.19	$11.42	36.86b	13.08	$577m			1.20	
wallstreetsurvivor	syx	-0.13%	15.63	15.45	-0.02	67,449	15.67	15.24		17.19	11.42		13.30	$577m			1.13	
yahoo-finance	syx	0.13%	15.63	15.45	0.02	67,449	15.67	15.24	15.65	17.19	11.42		13.25	576.25m			1.18	
ycharts-com	syx	-0.06%	15.64		-0.01					17.19	11.42		13.25	575.40m	0.00%		1.18	
zacks	syx	(-0.13%)	15.63		-0.02	vol.  67,449	15.67	15.24		17.19	11.42		12.42	577.00 m	0.00	0.00	1.26	
advfn	clne	-1.28	13.12	13.1	-0.17	766182	13.34	12.99										
barchart	clne	-1.28%	13.12	13.10	-0.17	766,382	13.34	12.99	13.29	19.36	11.75		0.00	$921.68 m			+0.15	
barrons	clne	1.28%	13.12	13.10	-0.17	763,162	13.34	12.99				62.55 million		$938.66 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	-1.279%	13.120	13.100	-0.170	766,182	13.340	12.990		19.36	11.75	70.304mil		922.384mil			-0.040	
boston-com	clne	-1.279%	13.12 usd	13.10	-0.1700	766,182	13.34	12.99	13.29	19.36	11.75	70,303,645						
bostonmerchant	clne	-1.279%	13.12 usd	13.10	-0.1700	766,182	13.34	12.99	13.29	19.36	11.75	70,303,645						
business-insider	clne	-1.279%	13.12 usd	13.10	-0.1700	766,182	13.34	12.99	13.29	19.36	11.75	70,303,645						
chron	clne	-1.279%	13.12 usd	13.10	-0.1700	765,732	13.34	12.99	13.29	19.36	11.75	70,303,645						
cio-com	clne	-1.28%	13.12 usd	13.10	-0.1700	765,732	13.34	12.99	13.29	19.36	11.75	70,303,645	65.60	922m				
cnn-money	clne	-1.28%	13.12	13.10	-0.17	763,962	13.34	12.99	13.29				65.6	$922.4m				
easystockalterts	clne	-1.30%	13.12	13.10	-0.17	763462	13.34	12.99	13.29	19.36	11.75		65.60				0.20	
eresearch-fidelity-com	clne	-1.28%	13.1200	13.1000	-0.1700	765,732	13.3400	12.9900	13.2900	19.3600	11.7500	70,304,000	88.60	$934.34m				
finance-abc7-com	clne	-1.279%	13.12 usd	13.10	-0.1700	760,012	13.34	12.99	13.29	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	-1.279%	13.12 usd	13.10	-0.1700	760,012	13.34	12.99	13.29	19.36	11.75	70,303,645						
financial-content	clne	-1.279%	13.12 usd	13.10	-0.1700	760,012	13.34	12.99	13.29	19.36	11.75	70,303,645						
finapps-forbes-com	clne	-1.3%	$13.12	13.10	-0.17	760,012	13.34	12.99	13.29	19.36	11.75	70 mil	87.5	922 mil	0.0	0.00	0.15	
finviz	clne	-1.28%	13.12			756,900			13.29	-32.23%	11.66%	70.30m	87.47	922.34m			0.15	
fool	clne	-1.28%	$13.12	$13.10	-0.17	756,900	$13.34	$12.99	$13.29	$19.36	$11.75		66.50	$922.38m				
foxbusiness	clne		$13.12		-0.17	781,342			$13.29									
google-finance	clne	(-1.28%)	13.12	13.10	-0.17	760,012.00	13.34	12.99		19.36	11.75	70.30m	86.91	922.38m			0.15	
howthemarketworks	clne	-1.279%	13.12	13.1	-0.17	725,176	13.34	12.99	13.29									
hpcwire	clne	-1.279%	13.12 usd	13.10	-0.1700	772,332	13.34	12.99	13.29	19.36	11.75	70,303,645						
insidestocks	clne	-1.28%	13.12	13.10	-0.17	779500	13.34	12.99					price earnings ratio: 57.04					
investopedia	clne	-1.28 %	$13.12	13.10	-0.17				13.29									
investorguide	clne	-1.28%	13.12	13.10	-0.17		13.34	12.99		19.36	11.75		71.45	922.4m			0.186	
marketintellisearch	clne	-1.28 %	$13.12	$13.10	-0.17	617.70k	$13.34	$12.99	$13.29			70.30m	88.60	0.93b	0.0 %		0.15	
marketwatch	clne	-1.28%	$14.11	open: 13.10	-0.17	194,517	$13.34	$12.99	$13.29	$19.36	$11.75		76.01	$938.66m			0.17	
minyanville	clne	-1.279%	13.12 usd	13.10	-0.1700	761,512	13.34	12.99	13.29	19.36	11.75	70,303,645						
msn-money	clne	-1.28%	13.12	13.10	-0.17	761,512	13.34	12.99	13.29	19.36	11.75	70.30 mil	57.04	934.34 mil			0.15	
nasdaq-com	clne	1.28%	$ 13.12	$ 13.10	0.17	763,162	$ 13.34	$ 12.99	$ 13.29	$ 19.36	$ 11.75	70,304,000	87.47	$ 922,388,480			$ 0.15	
optimum	clne	-1.28%	13.12 ( 4:30 pm edt)	13.10	-0.17	759,812	13.34	12.99	13.29	19.36	11.75	70.30m	65.6	922.4m			0.20	
paidcontent	clne	-1.279%	13.12 usd	13.10	-0.1700	761,512	13.34	12.99	13.29	19.36	11.75	70,303,645						
pc-quote	clne	-1.28%	13.12	13.1	-0.17	763,462	13.34	12.99	13.29	19.36	11.75	71,169,367	57.78261	933,742,000				
personal-wealth-biz	clne	-1.28%	13.12	13.10	-0.17	781,342	13.34	12.99	13.29	19.36	11.75		71.45			0.00	0.186	
predictwallstreet	clne	-1.81%	13.05		-0.24	237,737												
raymond-james	clne	-1.28	13.12	13.10	-0.17	760,012	13.34	12.99	13.12	19.36	11.75		65.60				0.20	
renewable-energy-world	clne	-1.279%	13.12 usd	13.10	-0.1700	760,012	13.34	12.99	13.29	19.36	11.75	70,303,645						
screamingmedia	clne	-1.28%	$	open: 13.10	-0.17	184,697	$13.34	$12.99	$13.29	$19.36	$11.75		76.01	$938.66m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	-1.28%	last trade: 13.12		change: -0.170								p/e ratio: 71.45					
smartmoney	clne	(-1.28%)	13.12	$13.10	-0.17	763,162	$13.34	$12.99	$13.29	$19.36	$11.75			934,300	0.00%	$0.00		
stocknod	clne	-1.279%	13.12 usd	13.10	-0.1700	763,162	13.34	12.99	13.29	19.36	11.75	70,303,645						
stockpickr	clne	-1.28%	$13.12 -0.17 | -1.28%	13.10	-0.17	752.05k	13.34	12.99	13.29	19.36	11.75							
stocksmart	clne	%	$13.84	13.97		120,752	14.27	13.67										
stocktwits	clne	6.77%	14.19		+0.90													
streetinsider-com	clne	1.28%	13.12	$13.10	-0.17	763,162	$13.34	$12.99	$13.29	$19.36	$11.75		65.60				$0.20	
thecramerreport	clne		13.29	13.04	-0.07	544875	13.34	13.00										
thestree	clne	-1.28%	$13.12	13.1	-0.17	752045	13.34	12.99	13.29	-19.36	11.75	7.0303645e7		9.39256697e8				
tickerspy	clne	-1.28%	$13.12	13.10	-0.17	763,312	13.34	12.99	13.29	19.36	11.75		57.8	933.8m	0.00%	$0.00		
tmx-quotemedia	clne	-1.28%	13.120	13.100	-0.170	781,342	13.340	12.990	13.290	19.360	11.750	70,303,645	66.50	922,383,822			0.20	
updown	clne	-1.28%	$13.12	$13.10	-$0.17	578,315	$13.34	$12.99	$13.29	$19.36	$11.75	70.30b	71.44	$934m			0.19	
wallstreetsurvivor	clne	-1.28%	13.12	13.10	-0.17	725,176	13.34	12.99		19.19	11.75		66.50	$934m			-0.04	
yahoo-finance	clne	1.28%	13.12	13.10	0.17	763,162	13.34	12.99	13.29	19.36	11.75		70.54	922.38m			0.19	
ycharts-com	clne	+6.61%	14.19		+0.88					19.36	11.75		61.70	996.85m	0.00%		0.23	
zacks	clne	(-1.28%)	13.12		-0.17	vol.  761,312	13.34	12.99		19.36	11.75			933.74 m	0.00	0.00	-.17	
advfn	nuva	-5.17	32.25	33.74	-1.76	829896	33.85	32.06										
barchart	nuva	-5.17%	32.25	33.74	-1.76	830,295	33.85	32.06	34.01	37.87	22.11		36.62	$1.28 b			+1.83	
barrons	nuva	5.17%	32.25	33.74	-1.76	804,845	33.85	32.06				45.51 million		$1.37 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-5.175%	32.250	33.740	-1.760	829,896	33.850	32.060		37.87	22.11	39.674mil	38.393	1,279.477mil			0.840	
boston-com	nuva	-5.175%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718						
bostonmerchant	nuva	-5.175%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718						
business-insider	nuva	-5.175%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718						
chron	nuva	-5.175%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718						
cio-com	nuva	-5.17%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718	17.06	1b				
cnn-money	nuva	-5.17%	32.25	33.74	-1.76	825,444	33.85	32.06	34.01				17.1	$1.3b				
easystockalterts	nuva	-5.22%	32.25	33.74	-1.76	829896	33.85	32.06	34.01	37.87	22.11		17.06				1.89	
eresearch-fidelity-com	nuva	-5.17%	32.2500	33.7400	-1.7600	829,896	33.8500	32.0600	34.0100	37.8700	22.1100	39,674,000	18.58	$1.35b				
finance-abc7-com	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
financial-content	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-5.2%	$32.25	33.74	-1.76	829,896	33.85	32.06	34.01	37.87	22.11	40 mil	17.6	1 bil	0.0	0.00	1.83	
finviz	nuva	-5.17%	32.25			829,796			34.01	-14.84%	45.86%	39.67m	18.89	1.35b			1.80	
fool	nuva	-5.17%	$32.25	$33.74	-1.76	825,444	$33.85	$32.06	$34.01	$37.87	$22.11		17.20	$1.28b				
foxbusiness	nuva		$32.25		-1.76	829,896			$34.01									
google-finance	nuva	(-5.17%)	32.25	33.74	-1.76	829,896.00	33.85	32.06		37.87	22.11	39.67m	17.95	1.28b			1.80	
howthemarketworks	nuva	-5.175%	32.25	33.74	-1.76	825,344	33.85	32.06	34.01									
hpcwire	nuva	-5.175%	32.25 usd	33.74	-1.760	829,896	33.85	32.06	34.01	37.83	22.11	39,673,718						
insidestocks	nuva	-5.17%	32.25	33.74	-1.76	829896	33.85	32.06					price earnings ratio: 20.41					
investopedia	nuva	-5.17 %	$32.25	33.74	-1.76				34.01									
investorguide	nuva	-5.17%	32.25	33.74	-1.76		33.85	32.06		41.42	22.11		18.15	1.279b			1.874	
marketintellisearch	nuva	-5.17 %	$32.25	$33.73	-1.76	811.70k	$33.85	$32.06	$34.01			39.67m	18.89	1.35b	0.0 %		1.80	
marketwatch	nuva	-5.17%	$32.25	open: 33.74	-1.76	25,051	$33.85	$32.06	$34.01	$37.87	$22.11		16.42	$1.37b			1.96	
minyanville	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
msn-money	nuva	-5.17%	32.25	33.74	-1.76	829,896	33.85	32.06	34.01	37.87	22.11	39.67 mil	17.15	1.35 bil			1.80	
nasdaq-com	nuva	5.17%	$ 32.25	$ 33.74	1.76	829,896	$ 33.85	$ 32.06	$ 34.01	$ 37.87	$ 22.11	39,674,000	17.62	$ 1,279,486,500			$ 1.83	
optimum	nuva	-5.17%	32.25 ( 4:00 pm edt)	33.74	-1.76	825,344	33.85	32.06	34.01	37.87	22.11	39.67m	17.1	1.3b			1.89	
paidcontent	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
pc-quote	nuva	-5.17%	32.25	33.74	-1.76	829,896	33.85	32.06	34.01	37.87	22.11	42,035,302	18.09043	1,355,639,000				
personal-wealth-biz	nuva	-5.17%	32.25	33.73	-1.76	829,896	33.85	32.06	34.01	41.42	22.11		18.15			0.00	1.874	
predictwallstreet	nuva	-5.17%	32.25		-1.76	829,896												
raymond-james	nuva	-5.17	32.25	33.74	-1.76	829,896	33.85	32.06	32.25	37.87	22.11		15.97				2.02	
renewable-energy-world	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
screamingmedia	nuva	-5.17%	$	open: 33.74	-1.76	25,051	$33.85	$32.06	$34.01	$37.87	$22.11		16.42	$1.37b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-5.17%	last trade: 32.25		change: -1.760								p/e ratio: 18.15					
smartmoney	nuva	(-5.17%)	32.25	$33.74	-1.76	829,896	$33.85	$32.06	$34.01	$37.87	$22.11			1,349,300	0.00%	$0.00		
stocknod	nuva	-5.175%	32.25 usd	33.74	-1.760	829,796	33.85	32.06	34.01	37.83	22.11	39,673,718						
stockpickr	nuva	-5.17%	$32.25 -1.76 | -5.17%	33.74	-1.76	829.90k	33.85	32.06	34.01	37.87	22.11							
stocksmart	nuva	%	$33.15	26.03		53,357	33.7	33.1										
stocktwits	nuva	-5.17%	32.25		-1.76													
streetinsider-com	nuva	5.17%	32.25	$33.74	-1.76	829,896	$33.85	$32.06	$34.01	$37.87	$22.11		17.06				$1.89	
thecramerreport	nuva		32.25	33.73	-1.76	829896	33.85	32.06										
thestree	nuva	-5.17%	$32.25	33.74	-1.76	829896	33.85	32.06	34.01	-37.87	22.11	3.9673718e7		1.365569374e9				
tickerspy	nuva	-5.17%	$32.25	33.74	-1.76	829,896	33.85	32.06	34.01	37.87	22.11		18.1	1.3b	0.00%	$0.00		
tmx-quotemedia	nuva	-5.17%	32.250	33.740	-1.760	829,896	33.850	32.060	34.010	37.870	22.110	39,673,718	18.00	1,279,477,406			1.89	
updown	nuva	-5.17%	$32.25	$33.74	-$1.76	804,845	$33.85	$32.06	$34.01	$37.87	$22.11	39.67b	16.86	$1.34b			2.02	
wallstreetsurvivor	nuva	-5.17%	32.25	33.74	-1.76	825,344	33.85	32.06		37.87	22.11		18.00	$1b			1.85	
yahoo-finance	nuva	5.17%	32.25	33.73	1.76	829,796	33.85	32.06	34.01	37.87	22.11		17.21	1.28b			1.87	
ycharts-com	nuva	-5.17%	32.25		-1.76					37.87	22.11		17.15	1.28b	0.00%		1.88	
zacks	nuva	(-5.17%)	32.25		-1.76	vol.  829,896	33.85	32.06		37.87	22.11		36.18	1.36 b	0.00	0.00	.94	
advfn	vrtx	-0.79	50.27	50.22	-0.4	1082970	50.86	49.77										
barchart	vrtx	-0.79%	50.27	50.22	-0.40	1,045,061	50.86	49.77	50.67	58.87	32.00		0.00	$10.28 b			-3.81	
barrons	vrtx	0.79%	50.27	50.22	-0.40	1.070m	50.86	49.77				200.40 million		$10.33 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-0.789%	50.270	50.220	-0.400	1,082,970	50.860	49.770		58.87	32.00	205.998mil		10,355.510mil			-3.610	
boston-com	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,082,570	50.86	49.77	50.67	58.87	32.00	205,997,844						
bostonmerchant	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,082,570	50.86	49.77	50.67	58.87	32.00	205,997,844						
business-insider	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,082,570	50.86	49.77	50.67	58.87	32.00	205,997,844						
chron	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,080,342	50.86	49.77	50.67	58.87	32.00	205,997,844						
cio-com	vrtx	-0.79%	50.27 usd	50.22	-0.4000	1,080,342	50.86	49.77	50.67	58.87	32.00	205,997,844		10b				
cnn-money	vrtx	-0.79%	50.27	50.22	-0.40	1,069,889	50.86	49.77	50.67				nm	$10.4b				
easystockalterts	vrtx	-0.80%	50.27	50.22	-0.40	1074742	50.86	49.77	50.67	58.87	32.00						-3.81	
eresearch-fidelity-com	vrtx	-0.79%	50.2700	50.2200	-0.4000	1,080,742	50.8600	49.7700	50.6700	58.8700	32.0000	205,998,000	nm	$10.44b				
finance-abc7-com	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
finance-abc7chicago-com	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
financial-content	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
finapps-forbes-com	vrtx	-0.8%	$50.27	50.22	-0.40	1,075,142	50.86	49.77	50.67	58.87	32.00	206 mil		10 bil	0.0	0.00	-3.81	
finviz	vrtx	-0.79%	50.27			1,075,142			50.67	-14.61%	57.09%	206.00m		10.44b			-3.80	
fool	vrtx	-0.93%	$50.20	$50.22	-0.47	990,531	$50.86	$49.77	$50.67	$58.87	$32.00		0.00	$10.34b				
foxbusiness	vrtx		$50.27		-0.40	1,091,218			$50.67									
google-finance	vrtx	(-0.79%)	50.27	50.22	-0.40	1.08m	50.86	49.77		58.87	32.00	206.00m		10.36b			-3.80	
howthemarketworks	vrtx	-0.789%	50.27	50.22	-0.4	1,082,570	50.86	49.77	50.67									
hpcwire	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,082,570	50.86	49.77	50.67	58.87	32.00	205,997,844						
insidestocks	vrtx	-0.79%	50.27	50.22	-0.40	1000307	50.86	49.77										
investopedia	vrtx	-0.79 %	$50.27	50.22	-0.40				50.67									
investorguide	vrtx	-0.85%	50.24	50.22	-0.43		50.69	49.86		58.87	31.25			10.349b			-3.803	
marketintellisearch	vrtx	-0.79 %	$50.27	$50.22	-0.40	1062.30k	$50.86	$49.77	$50.67			206.00m	0.00	10.44b	0.0 %		-3.80	
marketwatch	vrtx	-0.79%	$50.27	open: 50.22	-0.40	21,769	$50.86	$49.77	$50.67	$58.87	$32.00			$10.33b				
minyanville	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
msn-money	vrtx	-0.79%	50.27	50.22	-0.40	1.08 mil	50.86	49.77	50.67	58.87	32.00	206.00 mil	-13.19	10.44 bil			-3.80	
nasdaq-com	vrtx	0.79%	$ 50.27	$ 50.22	0.40	1,075,142	$ 50.86	$ 49.77	$ 50.67	$ 58.87	$ 32	205,998,000		$ 10,355,519,460			$ -3.81	
optimum	vrtx	-0.79%	50.27 ( 4:00 pm edt)	50.22	-0.40	1,074,742	50.86	49.77	50.67	58.87	32.00	206.00m		10.4b			-3.81	
paidcontent	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
pc-quote	vrtx	-0.79%	50.27	50.22	-0.40	1,091,218	50.86	49.77	50.67	58.87	32.00	207,637,139	-13.29921	10,437,919,000				
personal-wealth-biz	vrtx	-0.79%	50.27	50.22	-0.40	1,091,218	50.86	49.77	50.67	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	-0.79%	50.27		-0.40	1,075,142												
raymond-james	vrtx	-0.79	50.27	50.22	-0.40	1,075,142	50.86	49.77	50.27	58.87	32.00						-3.81	
renewable-energy-world	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
screamingmedia	vrtx	-0.79%	$	open: 50.22	-0.40	21,769	$50.86	$49.77	$50.67	$58.87	$32.00			$10.33b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-0.79%	last trade: 50.27		change: -0.400													
smartmoney	vrtx	(-0.79%)	50.27	$50.22	-0.40	1,075,142	$50.86	$49.77	$50.67	$58.87	$32.00			10,437,900	0.00%	$0.00		
stocknod	vrtx	-0.7894%	50.27 usd	50.22	-0.4000	1,074,742	50.86	49.77	50.67	58.87	32.00	205,997,844						
stockpickr	vrtx	-0.79%	$50.27 -0.40 | -0.79%	50.22	-0.40	1.08m	50.86	49.77	50.67	58.87	32.00							
stocksmart	vrtx	%	$53.08	35.37		156,139	54.61	53.08										
stocktwits	vrtx	-0.87%	50.23		-0.44													
streetinsider-com	vrtx	0.79%	50.27	$50.22	-0.4	1,074,742	$50.86	$49.77	$50.67	$58.87	$32.00						$-3.81	
thecramerreport	vrtx		50.08	50.22	-0.59	390711	50.86	50.00										
thestree	vrtx	-0.79%	$50.27	50.22	-0.4	1075142	50.86	49.77	50.67	-58.87	32.0	2.05997844e8		1.032667192e10				
tickerspy	vrtx	-0.79%	$50.27	50.22	-0.40	1,077,942	50.86	49.77	50.67	58.87	32.00		-13.3	10.4b	0.00%	$0.00		
tmx-quotemedia	vrtx	-0.79%	50.270	50.220	-0.400	1,089,118	50.860	49.770	50.670	58.870	32.000	205,997,844		10,355,511,618			-3.81	
updown	vrtx	-0.79%	$50.27	$50.22	-$0.40	1,069,618	$50.86	$49.77	$50.67	$58.87	$32.00	205.99b		$10.43b			-3.80	
wallstreetsurvivor	vrtx	-0.79%	50.27	50.22	-0.40	1,074,742	50.86	49.77		58.87	32.08			$10b			-3.77	
yahoo-finance	vrtx	0.79%	50.27	50.22	0.40	1,075,142	50.86	49.77	50.67	58.87	32.00			10.36b			-3.80	
ycharts-com	vrtx	-0.87%	50.23		-0.44					58.87	32.00			10.27b	0.00%		-3.81	
zacks	vrtx	(-0.79%)	50.27		-0.40	vol.  1,080,742	50.86	49.77		58.87	32.00			10.44 b	0.00	0.00	-3.78	
advfn	fsys	-4.58	23.33	24.27	-1.12	238764	24.27	23.08										
barchart	fsys	-4.58%	23.33	24.27	-1.12	238,764	24.27	23.08	24.45	42.65	22.54		32.15	$464.73 m			+0.68	
barrons	fsys	4.58%	23.33	24.27	-1.12	238,170	24.27	23.08				17.81 million		$499.64 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	-4.581%	23.330	24.270	-1.120	238,764	24.270	23.080		42.65	22.54	19.974mil	34.309	466.000mil			0.680	
boston-com	fsys	-4.581%	23.33 usd	24.27	-1.120	238,764	24.27	23.08	24.45	42.65	22.54	19,974,282						
bostonmerchant	fsys	-4.581%	23.33 usd	24.27	-1.120	238,764	24.27	23.08	24.45	42.65	22.54	19,974,282						
business-insider	fsys	-4.581%	23.33 usd	24.27	-1.120	238,764	24.27	23.08	24.45	42.65	22.54	19,974,282						
chron	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
cio-com	fsys	-4.58%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282	35.35	466m				
cnn-money	fsys	-4.58%	23.33	24.27	-1.12	238,170	24.27	23.08	24.45				10.5	$466.0m				
easystockalterts	fsys	-4.61%	23.33	24.27	-1.12	238170	24.27	23.08	24.45	42.65	22.54		35.35				0.66	
eresearch-fidelity-com	fsys	-4.58%	23.3300	24.2700	-1.1200	238,170	24.2700	23.0800	24.4500	42.6500	22.5400	19,974,000	35.96	$488.36m				
finance-abc7-com	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
financial-content	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	-4.6%	$23.33	24.27	-1.12	238,170	24.27	23.08	24.45	42.65	22.54	20 mil	34.3	466 mil	0.0	0.00	0.68	
finviz	fsys	-4.58%	23.33			238,170			24.45	-45.30%	3.50%	19.97m	34.31	465.90m			0.68	
fool	fsys	-4.58%	$23.33	$24.27	-1.12	238,170	$24.27	$23.08	$24.45	$42.65	$22.54		37.00	$466.00m				
foxbusiness	fsys		$23.33		-1.12	239,464			$24.45									
google-finance	fsys	(-4.58%)	23.33	24.27	-1.12	238,170.00	24.27	23.08		42.65	22.54	19.97m	34.35	466.00m			0.68	
howthemarketworks	fsys	-4.581%	23.33	24.27	-1.12	236,397	24.27	23.08	24.45									
hpcwire	fsys	-4.581%	23.33 usd	24.27	-1.120	238,764	24.27	23.08	24.45	42.65	22.54	19,974,282						
insidestocks	fsys	-4.58%	23.33	24.27	-1.12	238800	24.27	23.08					price earnings ratio: 34.31					
investopedia	fsys	-4.58 %	$23.33	24.27	-1.12				24.45									
investorguide	fsys	-4.58%	23.33	24.27	-1.12		24.27	23.08		42.65	22.91		37.50	466.0m			0.652	
marketintellisearch	fsys	-4.58 %	$23.33	$24.08	-1.12	233.30k	$24.27	$23.08	$24.45			19.97m	34.31	0.47b	0.0 %		0.68	
marketwatch	fsys	-4.58%	$23.33	open: 24.27	-1.12	4,667	$24.27	$23.08	$24.45	$42.65	$22.54		38.88	$499.64m			0.60	
minyanville	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
msn-money	fsys	-4.58%	23.33	24.27	-1.12	238,170	24.27	23.08	24.45	42.65	22.54	19.97 mil	35.35	488.37 mil			0.68	
nasdaq-com	fsys	4.58%	$ 23.33	$ 24.27	1.12	238,170	$ 24.27	$ 23.08	$ 24.45	$ 42.65	$ 22.54	19,974,000	34.31	$ 465,993,420			$ 0.68	
optimum	fsys	-4.58%	23.33 ( 4:30 pm edt)	24.27	-1.12	238,170	24.27	23.08	24.45	42.65	22.54	19.97m	35.3	466.0m			0.66	
paidcontent	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
pc-quote	fsys	-4.46%	23.36	24.27	-1.09	238,170	24.27	23.08	24.45	42.65	22.54	20,851,580	37.04545	487,093,000				
personal-wealth-biz	fsys	-4.58%	23.33	24.08	-1.12	239,464	24.27	23.08	24.45	42.65	22.91		37.50			0.00	0.652	
predictwallstreet	fsys	-4.15%	23.44		-1.02	117,341												
raymond-james	fsys	-4.58	23.33	24.27	-1.12	238,170	24.27	23.08	23.33	42.65	22.54		34.31				0.68	
renewable-energy-world	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
screamingmedia	fsys	-4.58%	$	open: 24.27	-1.12	4,073	$24.27	$23.08	$24.45	$42.65	$22.54		38.88	$499.64m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	-4.58%	last trade: 23.33		change: -1.120								p/e ratio: 37.5					
smartmoney	fsys	(-4.58%)	23.33	$24.27	-1.12	238,170	$24.27	$23.08	$24.45	$42.65	$22.54			488,400	0.00%	$0.00		
stocknod	fsys	-4.581%	23.33 usd	24.27	-1.120	238,170	24.27	23.08	24.45	42.65	22.54	19,974,282						
stockpickr	fsys	-4.58%	$23.33 -1.12 | -4.58%	24.27	-1.12	238.17k	24.27	23.08	24.45	42.65	22.54							
stocksmart	fsys	%	$24.15	30.02		10,823	24.94	24.09										
stocktwits	fsys	-4.54%	23.34		-1.11													
streetinsider-com	fsys	4.58%	23.33	$24.27	-1.12	238,170	$24.27	$23.08	$24.45	$42.65	$22.54		35.35				$0.66	
thecramerreport	fsys		24.45	24.53	-0.63	252653	24.75	23.74										
thestree	fsys	-4.58%	$23.33	24.27	-1.12	238170	24.27	23.08	24.45	-42.65	22.54	1.9974282e7		5.00954993e8				
tickerspy	fsys	-4.58%	$23.33	24.27	-1.12	238,170	24.27	23.08	24.45	42.65	22.54		37.0	487.0m	0.00%	$0.00		
tmx-quotemedia	fsys	-4.58%	23.330	24.270	-1.120	239,464	24.270	23.080	24.450	42.650	22.540	19,974,282	37.00	465,999,999			0.66	
updown	fsys	-4.58%	$23.33	$24.27	-$1.12	234,097	$24.27	$23.08	$24.45	$42.65	$22.54	19.97b	37.16	$488m			0.66	
wallstreetsurvivor	fsys	-4.58%	23.33	24.27	-1.12	236,397	24.27	23.08		42.65	22.54		37.00	$488m			2.23	
yahoo-finance	fsys	4.58%	23.33	24.08	1.12	238,170	24.27	23.08	24.45	42.65	22.54		35.78	465.99m			0.65	
ycharts-com	fsys	-4.19%	23.34		-1.02					42.65	22.54		35.36	464.93m	0.00%		0.66	
zacks	fsys	(-4.58%)	23.33		-1.12	vol.  238,170	24.27	23.08		42.65	22.54		31.35	487.09 m	0.00	0.00	.78	
advfn	epax	-2.35	8.74	8.89	-0.21	19067	8.91	8.73										
barchart	epax	-2.35%	8.74	8.91	-0.21	14,949	8.91	8.73	8.95	12.08	8.55		27.27	$157.32 m	2.67%	$0.24	+0.31	
barrons	epax	2.35%	8.74	8.89	-0.21	17,596	8.91	8.73				19.30 million		$159.30 million	2.75%	$0.06		
bloomberg	epax	-2.346%	8.740	8.890	-0.210	19,067	8.910	8.730		12.29	8.55	17.700mil	19.864	154.698mil	2.743	0.060 regular cash	0.440	
boston-com	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
bostonmerchant	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
business-insider	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
chron	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
cio-com	epax	-2.35%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971	27.31	155m	2.7	0.24		
cnn-money	epax	-2.35%today&rsquo;s change	8.74data as of 3:59pm et	8.89	-0.21	13,979	8.91	8.73	8.95				27.3	$154.7m	2.75%			
easystockalterts	epax	-2.36%	8.74	8.89	-0.21	19067	8.91	8.73	8.95	12.29	8.55		27.31				0.32	
eresearch-fidelity-com	epax	-2.35%	8.7400	8.8900	-0.2100	19,067	8.9100	8.7300	8.9500	12.2900	8.5500	17,700,000	28.87	$158.42m	2.68%	$0.060000		
finance-abc7-com	epax	-2.346%	8.740 usd	8.890	-0.2100	17,596	8.910	8.730	8.950	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	-2.346%	8.740 usd	8.890	-0.2100	17,596	8.910	8.730	8.950	12.29	8.550	17,699,971						
financial-content	epax	-2.346%	8.740 usd	8.890	-0.2100	17,596	8.910	8.730	8.950	12.29	8.550	17,699,971						
finapps-forbes-com	epax	-2.3%	$8.74	8.89	-0.21	17,596	8.91	8.73	8.95	12.29	8.55	18 mil	25.0	155 mil	2.7	0.24	0.35	
finviz	epax	-2.35%	8.74			17,596			8.95	-27.61%	2.22%	17.70m	27.97	158.41m		0.24	0.32	
fool	epax	-2.35%	$8.74	$8.89	-0.21	17,596	$8.91	$8.73	$8.95	$12.29	$8.55		28.00	$154.70m	2.00%	0.24		
foxbusiness	epax		$8.74		-0.21	19,067			$8.95									
google-finance	epax	(-2.35%)	8.74	8.89	-0.21	19,067.00	8.91	8.73		12.29	8.55	17.70m	27.74	154.70m	2.75	0.06	0.32	
howthemarketworks	epax	-2.346%	8.74	8.89	-0.21	17,596	8.91	8.73	8.95									
hpcwire	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
insidestocks	epax	-2.35%	8.74	8.91	-0.21	19067	8.91	8.73										
investopedia	epax	-2.35 %	$8.74	8.89	-0.21				8.95									
investorguide	epax	-2.35%	8.74	8.89	-0.21		8.91	8.73		12.29	9.00		24.39	154.7m			0.367	
marketintellisearch	epax	-2.35 %	$8.74	$8.89	-0.21	17.40k	$8.89	$8.73	$8.95			17.70m	27.97	0.16b	2.68 %		0.32	
marketwatch	epax	-2.35%	$8.74	open: 8.89	-0.21	1,471	$8.91	$8.73	$8.95	$12.29	$8.55		22.91	$159.30m	2.75%	0.06	0.38	
minyanville	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
msn-money	epax	-2.35%	8.74	8.89	-0.21	19,067	8.91	8.73	8.95	12.29	8.55	17.70 mil	25.71	158.41 mil	2.68%	0.24	0.32	
nasdaq-com	epax	2.35%	$ 8.74	$ 8.89	0.21	19,067	$ 8.91	$ 8.73	$ 8.95	$ 12.29	$ 8.55	17,700,000	28.19	$ 154,698,000	2.68 %	$0.240000	$ 0.31	
optimum	epax	-2.35%	8.74 ( 4:00 pm edt)	8.89	-0.21	17,596	8.91	8.73	8.95	12.29	8.55	17.70m	27.3	154.7m	2.75	0.24	0.32	
paidcontent	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
pc-quote	epax	-2.35%	8.74	8.89	-0.21	19,067	8.91	8.73	8.95	12.29	8.55	18,125,286	26.32353	158,415,000		0.06		
personal-wealth-biz	epax	-2.35%	8.74	8.89	-0.21	19,067	8.91	8.73	8.95	12.29	9.00		24.39		2.68	0.24	0.367	
predictwallstreet	epax	-2.35%	8.74		-0.21	19,067												
raymond-james	epax	-2.35	8.74	8.89	-0.21	19,067	8.91	8.73	8.74	12.29	8.55		26.49				0.33	
renewable-energy-world	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
screamingmedia	epax	-2.35%	$	open: 8.89	-0.21	2,942	$8.91	$8.73	$8.95	$12.29	$8.55		22.91	$159.30m	2.75%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	-2.35%	last trade: 8.74		change: -0.210								p/e ratio: 24.39					
smartmoney	epax	(-2.35%)	8.74	$8.89	-0.21	19,067	$8.91	$8.73	$8.95	$12.29	$8.55			158,400	2.68%	$0.06		
stocknod	epax	-2.346%	8.740 usd	8.890	-0.2100	19,067	8.910	8.730	8.950	12.29	8.550	17,699,971						
stockpickr	epax	-2.35%	$8.74 -0.21 | -2.35%	8.89	-0.21	17.60k	8.91	8.73	8.95	12.29	8.55							
stocksmart	epax	%	$9.4	11.51		7,076	9.57	9.4										
stocktwits	epax	-2.12%	8.76		-0.19													
streetinsider-com	epax	2.35%	8.74	$8.89	-0.21	19,067	$8.91	$8.73	$8.95	$12.29	$8.55		27.31				$0.32	
thecramerreport	epax		8.74	8.89	-0.21	19067	8.89	8.73										
thestree	epax	-2.35%	$8.74	8.89	-0.21	19067	8.91	8.73	8.95	-12.29	8.55	1.7699971e7		1.59299739e8				
tickerspy	epax	-2.35%	$8.74	8.89	-0.21	19,067	8.91	8.73	8.95	12.29	8.55		26.3	158.9m	2.68%	$0.06		
tmx-quotemedia	epax	-2.35%	8.740	8.890	-0.210	19,067	8.910	8.730	8.950	12.290	8.550	17,699,971	28.00	154,697,747	2.682	0.060 usd	0.32	
updown	epax	-2.35%	$8.74	$8.89	-$0.21	17,596	$8.91	$8.73	$8.95	$12.29	$8.55	17.70b	24.44	$158m			0.37	
wallstreetsurvivor	epax	-2.35%	8.74	8.89	-0.21	17,596	8.91	8.73		12.29	8.55		28.00	$158m	2.70%	0.24 -	0.42	
yahoo-finance	epax	2.35%	8.74	8.89	0.21	19,067	8.89	8.73	8.95	12.29	8.55		23.81	154.69m	2.70%	0.24	0.37	
ycharts-com	epax	-1.90%	8.76		-0.17					12.29	8.55		26.55	157.68m	2.75%		0.33	
zacks	epax	(-2.35%)	8.74		-0.21	vol.  19,067	8.91	8.73		12.29	8.55		27.12	158.41 m	2.68	0.24	.33	
advfn	newp	-2.72	18.63	18.8	-0.52	515126	19.05	18.51										
barchart	newp	-2.72%	18.63	18.99	-0.52	508,635	19.05	18.51	19.15	19.84	8.67		14.44	$688.75 m			+1.49	
barrons	newp	2.72%	18.63	18.80	-0.52	515,126	19.05	18.51				37.73 million		$702.84 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	-2.715%	18.630	18.800	-0.520	515,126	19.050	18.510		19.84	8.67	37.464mil	14.331	697.961mil			1.300	
boston-com	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
bostonmerchant	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
business-insider	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
chron	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
cio-com	newp	-2.72%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376	12.50	698m				
cnn-money	newp	-2.72%	18.63	18.80	-0.52	510,236	19.05	18.51	19.15				12.5	$698.0m				
easystockalterts	newp	-2.77%	18.63	18.80	-0.52	515126	19.05	18.51	19.15	19.84	8.67		12.50				1.49	
eresearch-fidelity-com	newp	-2.72%	18.6300	18.8000	-0.5200	515,126	19.0500	18.5100	19.1500	19.8400	8.6700	37,464,000	12.85	$717.44m				
finance-abc7-com	newp	-2.715%	18.63 usd	18.80	-0.5200	515,026	19.05	18.51	19.15	19.84	8.670	37,464,376						
finance-abc7chicago-com	newp	-2.715%	18.63 usd	18.80	-0.5200	515,026	19.05	18.51	19.15	19.84	8.670	37,464,376						
financial-content	newp	-2.715%	18.63 usd	18.80	-0.5200	515,026	19.05	18.51	19.15	19.84	8.670	37,464,376						
finapps-forbes-com	newp	-2.7%	$18.63	18.80	-0.52	515,126	19.05	18.51	19.15	19.84	8.67	37 mil	12.5	698 mil	0.0	0.00	1.49	
finviz	newp	-2.72%	18.63			515,126			19.15	-6.10%	114.88%	37.46m	12.85	717.36m			1.49	
fool	newp	-2.72%	$18.63	$18.80	-0.52	510,236	$19.05	$18.51	$19.15	$19.84	$8.67		12.90	$697.96m				
foxbusiness	newp		$18.63		-0.52	515,826			$19.15									
google-finance	newp	(-2.72%)	18.63	18.80	-0.52	515,126.00	19.05	18.51		19.84	8.67	37.46m	12.53	697.96m			1.49	
howthemarketworks	newp	-2.715%	18.63	18.8	-0.52	510,936	19.05	18.51	19.15									
hpcwire	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
insidestocks	newp	-2.72%	18.63	18.99	-0.52	487781	19.05	18.51					price earnings ratio: 14.22					
investopedia	newp	-2.72 %	$18.63	18.80	-0.52				19.15									
investorguide	newp	-2.72%	18.63	18.80	-0.52		19.05	18.51		19.84	8.30		12.92	698.0m			1.482	
marketintellisearch	newp	-2.72 %	$18.63	$18.80	-0.52	522.10k	$19.05	$18.51	$19.15			37.46m	12.85	0.72b	0.0 %		1.49	
marketwatch	newp	-2.72%	$18.63	open: 18.80	-0.52	4,890	$19.05	$18.51	$19.15	$19.84	$8.67		12.73	$702.84m			1.46	
minyanville	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
msn-money	newp	-2.72%	18.63	18.80	-0.52	515,126	19.05	18.51	19.15	19.84	8.67	37.46 mil	12.59	717.44 mil			1.49	
nasdaq-com	newp	2.72%	$ 18.63	$ 18.80	0.52	515,126	$ 19.05	$ 18.51	$ 19.15	$ 19.84	$ 8.67	37,464,000	12.5	$ 697,954,320			$ 1.49	
optimum	newp	-2.72%	18.63 ( 4:00 pm edt)	18.80	-0.52	515,026	19.05	18.51	19.15	19.84	8.67	37.46m	12.5	698.0m			1.49	
paidcontent	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
pc-quote	newp	-2.72%	18.63	18.8	-0.52	515,126	19.05	18.51	19.15	19.84	8.67	38,300,000	12.93919	713,529,000				
personal-wealth-biz	newp	-2.72%	18.63	18.80	-0.52	515,826	19.05	18.51	19.15	19.84	8.30		12.92			0.00	1.482	
predictwallstreet	newp	-2.72%	18.63		-0.52	515,126												
raymond-james	newp	-2.72	18.63	18.80	-0.52	515,126	19.05	18.51	18.63	19.84	8.67		12.10				1.54	
renewable-energy-world	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
screamingmedia	newp	-2.72%	$	open: 18.80	-0.52	4,890	$19.05	$18.51	$19.15	$19.84	$8.67		12.73	$702.84m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	-2.72%	last trade: 18.63		change: -0.520								p/e ratio: 12.92					
smartmoney	newp	(-2.72%)	18.63	$18.80	-0.52	515,126	$19.05	$18.51	$19.15	$19.84	$8.67			717,400	0.00%	$0.01		
stocknod	newp	-2.715%	18.63 usd	18.80	-0.5200	515,126	19.05	18.51	19.15	19.84	8.670	37,464,376						
stockpickr	newp	-2.72%	$18.63 -0.52 | -2.72%	18.80	-0.52	515.13k	19.05	18.51	19.15	19.84	8.67							
stocksmart	newp	%	$18.07	17.83		42,977	18.36	17.97										
stocktwits	newp	-2.82%	18.61		-0.54													
streetinsider-com	newp	2.72%	18.63	$18.80	-0.52	515,126	$19.05	$18.51	$19.15	$19.84	$8.67		12.50				$1.49	
thecramerreport	newp		18.63	18.80	-0.52	515126	19.05	18.51										
thestree	newp	-2.72%	$18.63	18.8	-0.52	515126	19.05	18.51	19.15	-19.84	8.67	3.7464376e7		7.0845135e8				
tickerspy	newp	-2.72%	$18.63	18.80	-0.52	515,126	19.05	18.51	19.15	19.84	8.67		12.9	716.1m	0.00%	$0.00		
tmx-quotemedia	newp	-2.72%	18.630	18.800	-0.520	515,826	19.050	18.510	19.150	19.840	8.670	37,464,376	12.90	697,961,325			1.49	
updown	newp	-2.72%	$18.63	$18.80	-$0.52	508,594	$19.05	$18.51	$19.15	$19.84	$8.67	37.46b	12.40	$717m			1.54	
wallstreetsurvivor	newp	-2.72%	18.63	18.80	-0.52	510,936	19.05	18.51		19.84	9.25		12.90	$717m			1.09	
yahoo-finance	newp	2.72%	18.63	18.80	0.52	515,126	19.05	18.51	19.15	19.84	8.67		12.57	697.95m			1.48	
ycharts-com	newp	-2.82%	18.61		-0.54					19.84	8.67		12.57	688.01m	0.00%		1.48	
zacks	newp	(-2.72%)	18.63		-0.52	vol.  515,126	19.05	18.51		19.84	8.67		14.62	713.53 m	0.00	0.00	1.31	
advfn	bmtc	-0.68	20.46	20.31	-0.14	60293	20.54	20.1909										
barchart	bmtc	-0.68%	20.46	20.31	-0.14	63,865	20.54	20.19	20.60	21.29	15.61		15.75	$254.93 m	2.93%	$0.60	+1.01	
barrons	bmtc	0.68%	20.46	20.31	-0.14	60,293	20.54	20.191				10.78 million		$257.06 million	2.93%	$0.15		
bloomberg	bmtc	-0.680%	20.460	20.310	-0.140	60,293	20.540	20.191		21.45	15.97	12.552mil	15.500	256.815mil	2.835	0.150 regular cash	1.320	
boston-com	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
bostonmerchant	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
business-insider	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
chron	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
cio-com	bmtc	-0.68%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072	19.49	257m	2.9	0.6		
cnn-money	bmtc	-0.68%	20.46	20.38	-0.14	60,293	20.54	20.19	20.60				19.5	$256.8m	2.93%			
easystockalterts	bmtc	-0.69%	20.46	20.31	-0.14	60293	20.54	20.19	20.60	21.45	15.97		19.49				1.05	
eresearch-fidelity-com	bmtc	-0.68%	20.4600	20.3100	-0.1400	60,293	20.5400	20.1909	20.6000	21.4500	15.9700	12,552,000	20.40	$258.57m	2.91%	$0.150000		
finance-abc7-com	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
financial-content	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	-0.7%	$20.46	20.31	-0.14	60,293	20.54	20.19	20.60	21.45	15.97	13 mil	20.3	257 mil	2.9	0.60	1.01	
finviz	bmtc	-0.68%	20.46			60,293			20.60	-3.89%	31.11%	12.55m	20.46	256.77m		0.60	1.00	
fool	bmtc	-0.68%	$20.46	$20.31	-0.14	60,293	$20.54	$20.19	$20.60	$21.45	$15.97		19.60	$256.82m	3.50%	0.60		
foxbusiness	bmtc		$20.46		-0.14	60,680			$20.60									
google-finance	bmtc	(-0.68%)	20.46	20.31	-0.14	60,293.00	20.54	20.19		21.45	15.97	12.55m	20.45	256.82m	2.93	0.15	1.00	
howthemarketworks	bmtc	-0.68%	20.46	20.31	-0.14	59,292	20.54	20.1909	20.6									
hpcwire	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
insidestocks	bmtc	-0.68%	20.46	20.31	-0.14	58192	20.54	20.19										
investopedia	bmtc	-0.68 %	$20.46	20.31	-0.14				20.60									
investorguide	bmtc	-0.87%	20.42	20.31	-0.18		20.39	20.25		21.45	15.97		20.62	256.3m			0.999	
marketintellisearch	bmtc	-0.68 %	$20.46	$20.32	-0.14	55.90k	$20.54	$20.19	$20.60			12.55m	20.60	0.26b	2.91 %		1.00	
marketwatch	bmtc	-0.68%	$20.46	open: 20.31	-0.14	1,288	$20.54	$20.19	$20.60	$21.45	$15.97		21.67	$257.07m	2.93%	0.15	0.94	
minyanville	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
msn-money	bmtc	-0.68%	20.46	20.31	-0.14	60,293	20.54	20.19	20.60	21.45	15.97	12.55 mil	20.88	258.57 mil	2.91%	0.60	1.00	
nasdaq-com	bmtc	0.68%	$ 20.46	$ 20.31	0.14	60,293	$ 20.54	$ 20.1909	$ 20.60	$ 21.45	$ 15.97	12,552,000	20.26	$ 256,813,920	2.91 %	$0.600000	$ 1.01	
optimum	bmtc	-0.68%	20.46 ( 4:30 pm edt)	20.31	-0.14	60,293	20.54	20.19	20.60	21.45	15.97	12.55m	19.5	256.8m	2.93	0.60	1.05	
paidcontent	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
pc-quote	bmtc	-0.68%	20.46	20.31	-0.14	60,293	20.54	20.1909	20.6	21.45	15.97	12,637,889	21.02041	258,571,000		0.15		
personal-wealth-biz	bmtc	-0.68%	20.46	20.32	-0.14	60,680	20.54	20.1909	20.60	21.45	15.97		20.62		2.82	0.58	0.999	
predictwallstreet	bmtc	-0.68%	20.46		-0.14	60,293												
raymond-james	bmtc	-0.68	20.46	20.31	-0.14	60,293	20.54	20.19	20.46	21.45	15.97		20.26				1.01	
renewable-energy-world	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
screamingmedia	bmtc	-0.68%	$	open: 20.31	-0.14	901	$20.54	$20.19	$20.60	$21.45	$15.97		21.67	$257.07m	2.93%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	-0.68%	last trade: 20.46		change: -0.140								p/e ratio: 20.62					
smartmoney	bmtc	(-0.68%)	20.46	$20.31	-0.14	60,293	$20.54	$20.19	$20.60	$21.45	$15.97			258,600	2.91%	$0.15		
stocknod	bmtc	-0.6796%	20.46 usd	20.31	-0.1400	60,293	20.54	20.19	20.60	21.45	15.97	12,552,072						
stockpickr	bmtc	-0.68%	$20.46 -0.14 | -0.68%	20.31	-0.14	60.29k	20.54	20.19	20.60	21.45	15.97							
stocksmart	bmtc	%	$20.45	17.36		16,132	21.03	20.4										
stocktwits	bmtc	-0.63%	20.47		-0.13													
streetinsider-com	bmtc	0.68%	20.46	$20.31	-0.14	60,293	$20.54	$20.19	$20.60	$21.45	$15.97		19.49				$1.05	
thecramerreport	bmtc		20.46	20.32	-0.14	60293	20.54	20.1909										
thestree	bmtc	-0.68%	$20.46	20.31	-0.14	60293	20.54	20.19	20.6	-21.45	15.97	1.2552072e7		2.57066435e8				
tickerspy	bmtc	-0.68%	$20.46	20.31	-0.14	60,293	20.54	20.19	20.60	21.45	15.97		21.0	258.3m	2.91%	$0.15		
tmx-quotemedia	bmtc	-0.68%	20.460	20.310	-0.140	60,680	20.540	20.191	20.600	21.450	15.970	12,552,072	19.60	256,815,393	2.913	0.150 usd	1.05	
updown	bmtc	-0.68%	$20.46	$20.31	-$0.14	59,392	$20.54	$20.19	$20.60	$21.45	$15.97	12.55b	20.53	$259m			1.00	
wallstreetsurvivor	bmtc	-0.68%	20.46	20.31	-0.14	59,292	20.54	20.19		21.45	15.97		19.60	$259m	2.90%	0.56 -	0.85	
yahoo-finance	bmtc	0.68%	20.46	20.32	0.14	60,293	20.54	20.19	20.60	21.45	15.97		20.48	256.81m	2.90%	0.60	1.00	
ycharts-com	bmtc	-0.58%	20.47		-0.12					21.45	15.97		20.89	255.06m	2.92%		0.98	
zacks	bmtc	(-0.68%)	20.46		-0.14	vol.  60,293	20.54	20.19		21.45	15.97		15.85	258.57 m	2.91	0.60	1.3	
advfn	tti	-6.67	12.18	12.79	-0.87	1671607	12.79	11.89										
barchart	tti	-6.67%	12.18	12.79	-0.87	1,671,607	12.79	11.89	13.05	16.00	8.00		22.60	$933.60 m			-0.68	
barrons	tti	6.67%	12.18	12.79	-0.87	1.657m	12.79	11.89				75.54 million		$1.01 billion	tti has not issued dividends in more than 1 year.			
bloomberg	tti	-6.667%	12.180	12.790	-0.870	1,671,607	12.790	11.890		16.00	8.00	76.821mil	32.919	935.676mil			0.370	
boston-com	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
bostonmerchant	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
business-insider	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
chron	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
cio-com	tti	-6.67%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730		936m				
cnn-money	tti	-6.67%today&rsquo;s change	12.18data as of 4:01pm et	12.79	-0.87	1,654,749	12.79	11.89	13.05				nm	$935.7m				
easystockalterts	tti	-6.80%	12.18	12.79	-0.87	1671607	12.79	11.89	13.05	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	-6.67%	12.1800	12.7900	-0.8700	1,671,607	12.7900	11.8900	13.0500	16.0000	8.0000	76,821,000	nm	$1.00b				
finance-abc7-com	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
financial-content	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
finapps-forbes-com	tti	-6.7%	$12.18	12.79	-0.87	1,671,607	12.79	11.89	13.05	16.00	8.00	77 mil		936 mil	0.0	0.00	-0.68	
finviz	tti	-6.67%	12.18			1,671,607			13.05	-23.87%	52.25%	76.82m		1.00b			-0.68	
fool	tti	-6.67%	$12.18	$12.79	-0.87	1,661,889	$12.79	$11.89	$13.05	$16.00	$8.00		0.00	$935.68m				
foxbusiness	tti		$12.18		-0.87	1,671,607			$13.05									
google-finance	tti	(-6.67%)	12.18	12.79	-0.87	1.67m	12.79	11.89		16.00	8.00	8.85m		107.85m			-0.68	
howthemarketworks	tti	-6.667%	12.18	12.79	-0.87	1,656,889	12.79	11.89	13.05									
hpcwire	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
insidestocks	tti	-6.67%	12.18	12.79	-0.87	1656889	12.79	11.89					price earnings ratio: 24.36					
investopedia	tti	-6.67 %	$12.18	12.79	-0.87				13.05									
investorguide	tti	-6.59%	12.19	12.79	-0.86		12.79	11.9507		16.00	8.00			936.4m			-0.674	
marketintellisearch	tti	-6.67 %	$12.18	$12.79	-0.87	1689.80k	$12.79	$11.89	$13.05			76.82m	0.00	1.00b	0.0 %		-0.68	
marketwatch	tti	-6.67%	$12.18	open: 12.79	-0.87	11,658	$12.79	$11.89	$13.05	$16.00	$8.00			$1.01b				
minyanville	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
msn-money	tti	-6.67%	12.18	12.79	-0.87	1.67 mil	12.79	11.89	13.05	16.00	8.00	76.82 mil	-18.18	1 bil			-0.68	
nasdaq-com	tti	6.67%	$ 12.18		0.87	1,661,889	$ 12.79	$ 11.89	$ 13.05	$ 16	$ 8	76,821,000		$ 935,679,780			$ -0.68	
optimum	tti	-6.67%	12.18 ( 4:15 pm edt)	12.79	-0.87	1,656,889	12.79	11.89	13.05	16.00	8.00	76.82m		935.7m			-0.67	
paidcontent	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
pc-quote	tti	-6.67%	12.18	12.79	-0.87	1,671,607	12.79	11.89	13.05	16.00	8.00	82,308,218	-19.47761	1,002,514,000				
personal-wealth-biz	tti	-6.67%	12.18	12.79	-0.87	1,671,607	12.79	11.89	13.05	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	-6.67%	12.18		-0.87	1,671,607												
raymond-james	tti	-6.67	12.18	12.79	-0.87	1,671,607	12.79	11.89	12.18	16.00	8.00						-0.68	
renewable-energy-world	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
screamingmedia	tti	-6.67%	$	open: 12.79	-0.87	11,658	$12.79	$11.89	$13.05	$16.00	$8.00			$1.01b				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	-6.67%	last trade: 12.18		change: -0.870													
smartmoney	tti	(-6.67%)	12.18	$12.79	-0.87	1,671,607	$12.79	$11.89	$13.05	$16.00	$8.00			1,002,500	0.00%	$0.00		
stocknod	tti	-6.667%	12.18 usd	12.79	-0.8700	1,671,607	12.79	11.89	13.05	16.00	8.000	76,820,730						
stockpickr	tti	-6.67%	$12.18 -0.87 | -6.67%	12.79	-0.87	1.66m	12.79	11.89	13.05	16.00	8.00							
stocksmart	tti	%	$13.17	12.12		35,764	13.81	13.15										
stocktwits	tti	-6.63%	12.19		-0.86													
streetinsider-com	tti	6.67%	12.18	$12.79	-0.87	1,671,607	$12.79	$11.89	$13.05	$16.00	$8.00						$-0.67	
thecramerreport	tti		13.05	12.83	-0.06	426364	13.08	12.78										
thestree	tti	-6.67%	$12.18	12.79	-0.87	1671607	12.79	11.89	13.05	-16.0	8.0	7.682073e7		1.00711977e9				
tickerspy	tti	-6.67%	$12.18	12.79	-0.87	1,671,607	12.79	11.89	13.05	16.00	8.00		-19.5	1.0b	0.00%	$0.00		
tmx-quotemedia	tti	-6.67%	12.180	12.790	-0.870	1,671,607	12.790	11.890	13.050	16.000	8.000	76,820,730		935,676,491			-0.68	
updown	tti	-6.67%	$12.18	$12.79	-$0.87	1,654,749	$12.79	$11.89	$13.05	$16.00	$8.00	76.82b		$1.00b			-0.68	
wallstreetsurvivor	tti	-6.67%	12.18	12.79	-0.87	1,656,889	12.79	11.89		16.00	8.00			$1b			-0.58	
yahoo-finance	tti	6.67%	12.18	12.79	0.87	1,671,607	12.79	11.89	13.05	16.00	8.00			935.67m			-0.67	
ycharts-com	tti	-6.63%	12.19		-0.86					16.00	8.00			933.98m	0.00%		-0.68	
zacks	tti	(-6.67%)	12.18		-0.87	vol.  1,671,607	12.79	11.89		16.00	8.00		22.5	1.00 b	0.00	0.00	.58	
advfn	dnr	-4.03	19.06	19.48	-0.8	3085996	19.5	18.96										
barchart	dnr	-4.03%	19.06	19.48	-0.80	3,085,996	19.50	18.96	19.86	26.03	14.20		25.84	$7.64 b			+0.40	
barrons	dnr	4.03%	19.06	19.48	-0.80	3.086m	19.50	18.96				376.26 million		$8.20 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	-4.028%	19.060	19.480	-0.800	3,085,996	19.500	18.960		26.03	14.20	401.887mil	18.152	7,659.973mil			1.050	
boston-com	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,996	19.50	18.96	19.86	26.03	14.20	401,887,373						
bostonmerchant	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,996	19.50	18.96	19.86	26.03	14.20	401,887,373						
business-insider	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,996	19.50	18.96	19.86	26.03	14.20	401,887,373						
chron	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,996	19.50	18.96	19.86	26.03	14.20	401,887,373						
cio-com	dnr	-4.03%	19.06 usd	19.48	-0.8000	3,085,996	19.50	18.96	19.86	26.03	14.20	401,887,373	50.16	8b				
cnn-money	dnr	-4.03%today&rsquo;s change	19.06data as of 4:02pm et	19.48	-0.80	3,085,372	19.50	18.96	19.86				50.2	$7.7b				
easystockalterts	dnr	-4.11%	19.06	19.48	-0.80	3085572	19.50	18.96	19.86	26.03	14.20		50.16				0.38	
eresearch-fidelity-com	dnr	-4.03%	19.0600	19.4800	-0.8000	3,085,996	19.5000	18.9600	19.8600	26.0300	14.2000	401,887,000	49.65	$7.98b				
finance-abc7-com	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
finance-abc7chicago-com	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
financial-content	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
finapps-forbes-com	dnr	-4.0%	$19.06	19.48	-0.80	3,085,572	19.50	18.96	19.86	26.03	14.20	402 mil	47.7	8 bil	0.0	0.00	0.40	
finviz	dnr	-4.03%	19.06			3,085,572			19.86	-26.78%	34.23%	401.89m	49.65	7.98b			0.40	
fool	dnr	-4.43%	$18.98	$19.48	-0.88	2,706,179	$19.50	$18.96	$19.86	$26.03	$14.20		52.30	$7.63b				
foxbusiness	dnr		$19.06		-0.80	3,098,072			$19.86									
google-finance	dnr	(-4.03%)	19.06	19.48	-0.80	3.09m	19.50	18.96		26.03	14.20	401.89m	47.63	7.66b			0.40	
howthemarketworks	dnr	-4.028%	19.06	19.48	-0.8	3,085,572	19.5	18.96	19.86									
hpcwire	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,097,672	19.50	18.96	19.86	26.03	14.20	401,887,373						
insidestocks	dnr	-4.03%	19.06	19.48	-0.80	3085572	19.50	18.96					price earnings ratio: 24.13					
investopedia	dnr	-4.03 %	$19.06	19.48	-0.80				19.86									
investorguide	dnr	-4.03%	19.06	19.48	-0.80		19.50	19.16		26.03	14.02		50.03	7.574b			0.397	
marketintellisearch	dnr	-4.03 %	$19.06	$19.48	-0.80	2906.60k	$19.50	$18.96	$19.86			401.89m	49.65	7.98b	0.0 %		0.40	
marketwatch	dnr	-4.03%	$19.06	open: 19.48	-0.80	24,932	$19.50	$18.96	$19.86	$26.03	$14.20		46.53	$8.20b			0.41	
minyanville	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
msn-money	dnr	-4.03%	19.06	19.48	-0.80	3.09 mil	19.50	18.96	19.86	26.03	14.20	401.89 mil	52.94	7.98 bil			0.40	
nasdaq-com	dnr	4.03%	$ 19.06		0.80	3,085,572	$ 19.50	$ 18.96	$ 19.86	$ 26.03	$ 14.20	401,887,000	47.65	$ 7,659,966,220			$ 0.40	
optimum	dnr	-4.03%	19.06 ( 4:02 pm edt)	19.48	-0.80	3,085,372	19.50	18.96	19.86	26.03	14.20	401.89m	50.2	7.7b			0.38	
paidcontent	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
pc-quote	dnr	-4.03%	19.06	19.48	-0.80	3,097,672	19.5	18.96	19.86	26.03	14.20	418,755,278	55.16667	7,981,476,000				
personal-wealth-biz	dnr	-4.03%	19.06	19.48	-0.80	3,098,072	19.50	18.96	19.86	26.03	14.02		50.03			0.00	0.397	
predictwallstreet	dnr	-4.13%	19.04		-0.82	2,906,649												
raymond-james	dnr	-4.03	19.06	19.48	-0.80	3,085,572	19.50	18.96	19.06	26.03	14.20		47.65				0.40	
renewable-energy-world	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
screamingmedia	dnr	-4.03%	$	open: 19.48	-0.80	13,256	$19.50	$18.96	$19.86	$26.03	$14.20		46.53	$8.20b			0.41	
scroli	dnr	-4.03%	dnr 19.06	19.48	-0.80	2,669,211	19.50	18.96	19.86	26.03	14.20		47.63				0.40	
simple-stock-quotes	dnr	-4.03%	last trade: 19.06		change: -0.800								p/e ratio: 50.03					
smartmoney	dnr	(-4.03%)	19.06	$19.48	-0.80	3,085,572	$19.50	$18.96	$19.86	$26.03	$14.20			7,981,500	0.00%	$0.00		
stocknod	dnr	-4.028%	19.06 usd	19.48	-0.8000	3,085,572	19.50	18.96	19.86	26.03	14.20	401,887,373						
stockpickr	dnr	-4.03%	$19.06 -0.80 | -4.03%	19.50	-0.80	3.09m	19.50	18.96	19.86	26.03	14.20							
stocksmart	dnr	%	$21.095	18.99		445,031	22.16	21.01										
stocktwits	dnr	-4.08%	19.05		-0.81													
streetinsider-com	dnr	4.03%	19.06	$19.48	-0.8	3,085,572	$19.50	$18.96	$19.86	$26.03	$14.20		50.16				$0.38	
thecramerreport	dnr		19.86	20.04	-0.55	3627189	20.13	19.71										
thestree	dnr	-4.03%	$19.06	19.5	-0.8	3085572	19.5	18.96	19.86	-26.03	14.2	4.01887373e8		8.202521283e9				
tickerspy	dnr	-4.03%	$19.06	19.48	-0.80	3,085,572	19.50	18.96	19.86	26.03	14.20		55.2	7.9b	0.00%	$0.00		
tmx-quotemedia	dnr	-4.03%	19.060	19.480	-0.800	3,098,072	19.500	18.960	19.860	26.030	14.200	401,887,373	52.30	7,659,973,329			0.38	
updown	dnr	-4.03%	$19.06	$19.48	-$0.80	3,083,992	$19.50	$18.96	$19.86	$26.03	$14.20	401.88b	49.04	$7.98b			0.41	
wallstreetsurvivor	dnr	-4.03%	19.06	19.48	-0.80	3,085,572	19.50	18.96		26.03	14.25		52.30	$8b			0.72	
yahoo-finance	dnr	4.03%	19.06	19.48	0.80	3,085,572	19.50	18.96	19.86	26.03	14.20		48.01	7.57b			0.40	
ycharts-com	dnr	-2.87%	19.29		-0.57					26.03	14.20		53.58	7.74b	0.00%		0.36	
zacks	dnr	(-4.03%)	19.06		-0.80	vol.  3,085,996	19.50	18.96		26.03	14.20		25.14	7.98 b	0.00	0.00	.79	
advfn	nutr	-0.85	15.18	15.19	-0.13	10586	15.28	15.03										
barchart	nutr	-0.85%	15.18	15.19	-0.13	13,068	15.28	15.03	15.31	16.99	11.86		10.07	$158.18 m			+1.52	
barrons	nutr	0.85%	15.18	15.19	-0.13	10,586	15.28	15.03				10.50 million		$157.62 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.849%	15.180	15.190	-0.130	10,586	15.280	15.030		16.99	11.86	10.302mil	9.987	156.380mil			1.520	
boston-com	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
business-insider	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
chron	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
cio-com	nutr	-0.85%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734	9.987	156m				
cnn-money	nutr	-0.85%	15.18	15.19	-0.13	9,827	15.28	15.03	15.31				10.0	$156.4m				
easystockalterts	nutr	-0.86%	15.18	15.19	-0.13	10586	15.28	15.03	15.31	16.99	11.86		9.99				1.52	
eresearch-fidelity-com	nutr	-0.85%	15.1800	15.1900	-0.1300	10,586	15.2800	15.0300	15.3100	16.9900	11.8600	10,302,000	10.07	$157.72m				
finance-abc7-com	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
financial-content	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-0.9%	$15.18	15.19	-0.13	10,586	15.28	15.03	15.31	16.99	11.86	10 mil		156 mil	0.0	0.00		
finviz	nutr	-0.85%	15.18			10,586			15.31	-10.65%	27.99%	10.30m	10.05	156.35m			1.51	
fool	nutr	-0.85%	$15.18	$15.19	-0.13	9,827	$15.28	$15.03	$15.31	$16.99	$11.86		10.10	$156.38m				
foxbusiness	nutr		$15.18		-0.13	10,914			$15.31									
google-finance	nutr	(-0.85%)	15.18	15.19	-0.13	10,586.00	15.28	15.03		16.99	11.86	10.30m	10.03	156.38m			1.51	
howthemarketworks	nutr	-0.849%	15.18	15.19	-0.13	10,586	15.28	15.03	15.31									
hpcwire	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
insidestocks	nutr	-0.85%	15.18	15.19	-0.13	10586	15.28	15.03										
investopedia	nutr	-0.85 %	$15.18	15.19	-0.13				15.31									
investorguide	nutr	-0.85%	15.18	15.19	-0.13		15.28	15.03		16.99	11.86		10.15	156.4m			1.509	
marketintellisearch	nutr	-0.85 %	$15.18	$15.19	-0.13	4.00k	$15.28	$15.03	$15.31			10.30m	10.14	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.85%	$15.18	open: 15.19	-0.13	759	$15.28	$15.03	$15.31	$16.99	$11.86		9.99	$157.62m			1.52	
minyanville	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
msn-money	nutr	-0.85%	15.18	15.19	-0.13	10,586	15.28	15.03	15.31	16.99	11.86	10.30 mil	10.05	157.72 mil			1.51	
nasdaq-com	nutr	0.85%	$ 15.18	$ 15.19	0.13	10,586	$ 15.28	$ 15.03	$ 15.31	$ 16.99	$ 11.86	10,302,000	9.99	$ 156,384,360			$ 1.52	
optimum	nutr	-0.85%	15.18 ( 4:30 pm edt)	15.19	-0.13	10,586	15.28	15.03	15.31	16.99	11.86	10.30m	10.0	156.4m			1.52	
paidcontent	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
pc-quote	nutr	-0.85%	15.18	15.19	-0.13	10,586	15.28	15.03	15.31	16.99	11.86	10,390,224	10.13907	157,724,000				
personal-wealth-biz	nutr	-0.85%	15.18	15.19	-0.13	10,914	15.28	15.03	15.31	16.99	11.86		10.15			0.00	1.509	
predictwallstreet	nutr	-0.85%	15.18		-0.13	10,586												
raymond-james	nutr	-0.85	15.18	15.19	-0.13	10,586	15.28	15.03	15.18	16.99	11.86		9.92				1.53	
renewable-energy-world	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.85%	$	open: 15.19	-0.13	759	$15.28	$15.03	$15.31	$16.99	$11.86		9.99	$157.62m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.85%	last trade: 15.18		change: -0.130								p/e ratio: 10.15					
smartmoney	nutr	(-0.85%)	15.18	$15.19	-0.13	10,586	$15.28	$15.03	$15.31	$16.99	$11.86			157,700	0.00%	$0.00		
stocknod	nutr	-0.8491%	15.18 usd	15.19	-0.1300	10,586	15.28	15.03	15.31	16.99	11.86	10,301,734						
stockpickr	nutr	-0.85%	$15.18 -0.13 | -0.85%	15.19	-0.13	10.59k	15.28	15.03	15.31	16.99	11.86							
stocksmart	nutr	%	$14.96	14.57		1,204	15.48	14.96										
stocktwits	nutr	-0.78%	15.19		-0.12													
streetinsider-com	nutr	0.85%	15.18	$15.19	-0.13	10,586	$15.28	$15.03	$15.31	$16.99	$11.86		9.99				$1.52	
thecramerreport	nutr		15.18	15.19	-0.13	10586	15.28	15.03										
thestree	nutr	-0.85%	$15.18	15.19	-0.13	10586	15.28	15.03	15.31	-16.99	11.86	1.0301734e7		1.5761653e8				
tickerspy	nutr	-0.85%	$15.18	15.19	-0.13	10,586	15.28	15.03	15.31	16.99	11.86		10.1	157.7m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.85%	15.180	15.190	-0.130	10,914	15.280	15.030	15.310	16.990	11.860	10,301,734	10.10	156,380,322			1.52	
updown	nutr	-0.85%	$15.18	$15.19	-$0.13	9,827	$15.28	$15.03	$15.31	$16.99	$11.86	10.30b	10.03	$158m			1.53	
wallstreetsurvivor	nutr	-0.85%	15.18	15.19	-0.13	10,586	15.28	15.03		16.99	11.86		10.10	$158m			1.56	
yahoo-finance	nutr	0.85%	15.18	15.19	0.13	10,586	15.28	15.03	15.31	16.99	11.86		10.06	156.37m			1.51	
ycharts-com	nutr	-0.85%	15.19		-0.13					16.99	11.86		9.99	158.28m	0.00%		1.52	
zacks	nutr	(-0.85%)	15.18		-0.13	vol.  10,586	15.28	15.03		16.99	11.86		10.07	157.72 m	0.00	0.00	1.52	
advfn	hme	-1.54	63.32	63.57	-0.99	236913	63.81	63.1										
barchart	hme	-1.54%	63.32	63.57	-0.99	236,913	63.81	63.10	64.31	64.43	43.45		19.69	$2.40 b	3.86%	$2.48	+0.66	
barrons	hme	1.54%	63.32	63.57	-0.99	232,576	63.81	63.10				37.17 million		$2.51 billion	3.92%	$0.62		
bloomberg	hme	-1.539%	63.320	63.570	-0.990	236,913	63.810	63.100		64.43	45.38	39.068mil	95.939	2,473.811mil	3.790	0.620 regular cash	0.660	
boston-com	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
bostonmerchant	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
business-insider	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
chron	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
cio-com	hme	-1.54%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399	94.51	2b	3.9	2.48		
cnn-money	hme	-1.54%	63.32	63.57	-0.99	236,913	63.81	63.10	64.31				94.5	$2.5b	3.92%			
easystockalterts	hme	-1.56%	63.32	63.57	-0.99	236913	63.81	63.10	64.31	64.43	45.30		94.51				0.67	
eresearch-fidelity-com	hme	-1.54%	63.3200	63.5700	-0.9900	236,913	63.8100	63.1000	64.3100	64.4282	45.3800	39,068,000	97.44	$2.51b	3.73%	$0.620000		
finance-abc7-com	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
finance-abc7chicago-com	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
financial-content	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
finapps-forbes-com	hme	-1.5%	$63.32	63.57	-0.99	236,913	63.81	63.10	64.31	64.42	45.38	39 mil	95.9	2 bil	3.9	2.48	0.66	
finviz	hme	-1.54%	63.32			236,913			64.31	-1.72%	45.73%	39.07m	95.94	2.47b		2.48	0.66	
fool	hme	-1.54%	$63.32	$63.57	-0.99	236,913	$63.81	$63.10	$64.31	$64.43	$45.38		97.40	$2.47b	5.90%	2.48		
foxbusiness	hme		$63.32		-0.99	238,308			$64.31									
google-finance	hme	(-1.54%)	63.32	63.57	-0.99	236,913.00	63.81	63.10		64.43	45.38	39.07m	96.55	2.47b	3.92	0.62	0.66	
howthemarketworks	hme	-1.539%	63.32	63.57	-0.99	232,576	63.81	63.1	64.31									
hpcwire	hme	-1.539%	63.32 usd	63.57	-0.9900	238,308	63.81	63.10	64.31	64.43	45.38	39,068,399						
insidestocks	hme	-1.54%	63.32	63.57	-0.99	238300	63.81	63.10					price earnings ratio: 19.42					
investopedia	hme	-1.54 %	$63.32	63.57	-0.99				64.31									
investorguide	hme	-1.54%	63.32	63.57	-0.99		63.81	63.10		63.72	42.56		97.74	2.474b			0.658	
marketintellisearch	hme	-1.54 %	$63.32	$0.00	-0.99	218.20k	$63.81	$63.10	$64.31			39.07m	97.44	2.51b	3.86 %		0.66	
marketwatch	hme	-1.54%	$63.32	open: 63.57	-0.99	6,580	$63.81	$63.10	$64.31	$64.43	$45.38		82.15	$2.51b	3.92%	0.62	0.77	
minyanville	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
msn-money	hme	-1.54%	63.32	63.57	-0.99	236,913	63.81	63.10	64.31	64.43	45.38	39.07 mil	95.94	2.51 bil	3.86%	2.48	0.65	
nasdaq-com	hme	1.54%	$ 63.32		0.99	236,913	$ 63.81	$ 63.10	$ 64.31	$ 64.4282	$ 45.38	39,068,000	95.94	$ 2,473,785,760	3.86 %	$2.480000	$ 0.66	
optimum	hme	-1.54%	63.32 ( 4:15 pm edt)	63.57	-0.99	236,913	63.81	63.10	64.31	64.43	45.30	39.07m	94.5	2.5b	3.92	2.48	0.67	
paidcontent	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
pc-quote	hme	-1.54%	63.32	63.57	-0.99	236,913	63.81	63.1	64.31	64.43	45.38	39,678,823	97.43939	2,512,463,000		0.62		
personal-wealth-biz	hme	-1.54%	63.32	63.57	-0.99	238,308	63.81	63.10	64.31	63.72	42.56		97.74		3.73	2.40	0.658	
predictwallstreet	hme	-1.54%	63.32		-0.99	236,913												
raymond-james	hme	-1.54	63.32	63.57	-0.99	236,913	63.81	63.10	63.32	64.43	45.38		95.94				0.66	
renewable-energy-world	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
screamingmedia	hme	-1.54%	$	open: 63.57	-0.99	5,185	$63.81	$63.10	$64.31	$64.43	$45.38		82.15	$2.51b	3.92%	0.62	0.77	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	-1.54%	last trade: 63.32		change: -0.990								p/e ratio: 97.74					
smartmoney	hme	(-1.54%)	63.32	$63.57	-0.99	236,913	$63.81	$63.10	$64.31	$64.43	$45.38			2,512,500	3.86%	$0.62		
stocknod	hme	-1.539%	63.32 usd	63.57	-0.9900	236,913	63.81	63.10	64.31	64.43	45.38	39,068,399						
stockpickr	hme	-1.54%	$63.32 -0.99 | -1.54%	63.57	-0.99	236.91k	63.81	63.10	64.31	64.43	45.38							
stocksmart	hme	%	$60.34	55.94		46,550	61.9	60.25										
stocktwits	hme	-1.59%	63.29		-1.02													
streetinsider-com	hme	1.54%	63.32	$63.57	-0.99	236,913	$63.81	$63.10	$64.31	$64.43	$45.30		94.51				$0.67	
thecramerreport	hme		63.32		-0.99	236913	63.81	63.10										
thestree	hme	-1.54%	$63.32	63.57	-0.99	236913	63.81	63.1	64.31	-64.43	45.38	3.9068399e7		2.507800532e9				
tickerspy	hme	-1.54%	$63.32	63.57	-0.99	236,913	63.81	63.10	64.31	64.43	45.38		97.4	2.5b	3.86%	$0.62		
tmx-quotemedia	hme	-1.54%	63.320	63.570	-0.990	238,308	63.810	63.100	64.310	64.428	45.380	39,068,399	97.40	2,473,811,025	3.917	0.620 usd	0.66	
updown	hme	-1.54%	$63.32	$63.57	-$0.99	231,728	$63.81	$63.10	$64.31	$64.43	$45.38	39.06b	97.61	$2.51b			0.66	
wallstreetsurvivor	hme	-1.54%	63.32	63.57	-0.99	232,576	63.81	63.10		64.43	47.60		97.40	$3b	3.90%	2.32 -	0.54	
yahoo-finance	hme	1.54%	63.32	63.57	0.99	236,913	63.81	63.10	64.31	64.43	45.38		96.23	2.47b	3.90%	2.48	0.66	
ycharts-com	hme	-1.59%	63.29		-1.02					64.39	45.38		95.89	2.40b	4.17%		0.66	
zacks	hme	(-1.54%)	63.32		-0.99	vol.  236,913	63.81	63.10		64.43	45.30		19.73	2.51 b	3.86	2.48	3.26	
advfn	wwon	-0.18	5.61	5.34	-0.01	6275	6.085	5.34										
barchart	wwon	-0.18%	5.61	5.34	-0.01	7,450	6.09	5.34	5.62	11.60	4.27		0.00	$119.55 m			-1.62	
barrons	wwon	0.18%	5.61	5.34	-0.01	6,275	6.085	5.34				20.83 million		$134.79 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	-0.178%	5.610	5.340	-0.010	6,275	6.085	5.340		11.60	4.27	22.591mil		126.734mil			-1.310	
boston-com	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
bostonmerchant	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
business-insider	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
chron	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
cio-com	wwon	-0.18%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472		127m				
cnn-money	wwon	-0.18%today&rsquo;s change	5.61data as of 3:59pm et	5.34	-0.01	6,275	6.09	5.34	5.62				nm	$126.8m				
easystockalterts	wwon	-0.19%	5.61	5.34	-0.01	6275	6.09	5.34	5.62	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	-0.18%	5.6100	5.3400	-0.0100	6,275	6.0850	5.3400	5.6200	11.6000	4.2700	22,594,000	nm	$126.98m				
finance-abc7-com	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
finance-abc7chicago-com	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
financial-content	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
finapps-forbes-com	wwon	-0.2%	$5.61	5.34	-0.01	6,275	6.09	5.34	5.62	11.60	4.27	23 mil		127 mil	0.0	0.00		
finviz	wwon	-0.18%	5.61			6,275			5.62	-51.64%	31.38%	22.59m		126.96m			-1.62	
fool	wwon	-1.42%	$5.54	$5.34	-0.08	4,900	$6.09	$5.34	$5.62	$11.60	$4.27		0.00	$125.15m				
foxbusiness	wwon		$5.61		-0.01	6,691			$5.62									
google-finance	wwon	(-0.18%)	5.61	5.34	-0.01	6,275.00	6.09	5.34		11.60	4.27	22.59m		126.73m			-1.62	
howthemarketworks	wwon	-0.178%	5.61	5.34	-0.01	6,275	6.085	5.34	5.62									
hpcwire	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
insidestocks	wwon	-0.18%	5.61	5.34	-0.01	6691	6.09	5.34										
investopedia	wwon	-0.18 %	$5.61	5.34	-0.01				5.62									
investorguide	wwon	-0.18%	5.61	5.60	-0.01		5.46			14.85	5.50			126.7m			-1.621	
marketintellisearch	wwon	-0.18 %	$5.61	$5.34	-0.01	6.20k	$6.08	$5.34	$5.62			22.59m	0.00	0.13b	0.0 %		-1.62	
marketwatch	wwon	-0.18%	$5.61	open: 5.34	-0.01	841	$6.09	$5.34	$5.62	$11.60	$4.27			$134.79m				
minyanville	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
msn-money	wwon	-0.18%	5.61	5.34	-0.01	6,275	6.09	5.34	5.62	11.60	4.27	22.59 mil	-3.46	126.98 mil			-1.62	
nasdaq-com	wwon	0.18%	$ 5.61	$ 5.60	0.01	6,275	$ 6.085	$ 5.34	$ 5.62	$ 11.60	$ 4.27	22,591,000		$ 126,735,510			$ -1.62	
optimum	wwon	-0.18%	5.61 ( 4:00 pm edt)	5.34	-0.01	6,275	6.08	5.34	5.62	11.60	4.27	22.59m		126.8m			-1.62	
paidcontent	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
pc-quote	wwon	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wwon	-0.18%	5.61	5.34	-0.01	6,691	6.085	5.34	5.62	14.85	5.50					0.00	-1.621	
predictwallstreet	wwon	-0.18%	5.61		-0.01	6,275												
raymond-james	wwon	-0.18	5.61	5.34	-0.01	6,275	6.09	5.34	5.61	11.60	4.27						-1.62	
renewable-energy-world	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
screamingmedia	wwon	-0.18%	$	open: 5.34	-0.01	841	$6.09	$5.34	$5.62	$11.60	$4.27			$134.79m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	-0.18%	last trade: 5.61		change: -0.010													
smartmoney	wwon	(-0.18%)	5.61	$5.34	-0.01	6,275	$6.08	$5.34	$5.62	$11.60	$4.27			133,100	0.00%	$0.00		
stocknod	wwon	-0.1779%	5.610 usd	5.340	-0.0100	6,275	6.085	5.340	5.620	11.60	4.270	22,594,472						
stockpickr	wwon	-0.18%	$5.61 -0.01 | -0.18%	5.34	-0.01	6.28k	6.08	5.34	5.62	11.60	4.27							
stocksmart	wwon	%	$5.62	9.34		149	5.73	5.62										
stocktwits	wwon	3.20%	5.80		+0.18													
streetinsider-com	wwon	0.18%	5.61	$5.34	-0.01	6,275	$6.09	$5.34	$5.62	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.61	5.34	-0.01	6275	6.085	5.34										
thestree	wwon	-0.18%	$5.61	5.34	-0.01	6275	6.08	5.34	5.62	-11.6	4.27	2.2590781e7		1.2878849e8				
tickerspy	wwon	-0.18%	$5.61	5.34	-0.01	6,275	6.08	5.34	5.62	11.60	4.27		-3.5	132.8m	0.00%	$4.00		
tmx-quotemedia	wwon	-0.18%	5.610	5.340	-0.010	6,691	6.085	5.340	5.620	11.600	4.270	22,590,781		126,734,281			-1.62	
updown	wwon	-0.18%	$5.61	$5.34	-$0.01	6,275	$6.09	$5.34	$5.62	$11.60	$4.27	22.59b		$133m			-1.62	
wallstreetsurvivor	wwon	-0.18%	5.61	5.34	-0.01	6,275	6.09	5.34		11.60	4.27			$133m			-1.50	
yahoo-finance	wwon	0.18%	5.61	5.34	0.01	6,275	6.09		5.62	11.60	4.27			126.73m			-1.62	
ycharts-com	wwon	+2.65%	5.80		+0.15					11.60	4.27			123.60m	0.00%		-1.62	
zacks	wwon	(-0.18%)	5.61		-0.01	vol.  6,275	6.09	5.34		11.60	4.27			126.98 m	0.00	0.00	-1.35	
advfn	dest	-3.78	19.34	19.74	-0.76	125728	19.87	19.09										
barchart	dest	-3.78%	19.34	19.74	-0.76	130,334	19.87	19.09	20.10	25.04	12.40		10.86	$251.03 m	3.46%	$0.70	+1.86	
barrons	dest	3.78%	19.34	19.74	-0.76	120,216	19.87	19.09				12.69 million		$267.74 million	3.62%	$0.18		
bloomberg	dest	-3.781%	19.340	19.740	-0.760	125,728	19.870	19.090		25.28	12.62	13.215mil	9.995	255.579mil	1.810	0.175 regular cash	1.935	
boston-com	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
bostonmerchant	dest	-3.781%	19.34 usd	19.74	-0.7600	125,728	19.87	19.09	20.10	46.48	15.66	13,215,045						
business-insider	dest	-3.781%	19.34 usd	19.74	-0.7600	125,728	19.87	19.09	20.10	46.48	15.66	13,215,045						
chron	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
cio-com	dest	-3.78%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045	10.51	256m	3.5	0.7		
cnn-money	dest	-3.78%	19.34	19.74	-0.76	124,216	19.87	19.09	20.10				10.5	$255.6m	3.62%			
easystockalterts	dest	-3.85%	19.34	19.74	-0.76	125628	19.87	19.09	20.10	46.48	15.66		10.51				1.84	
eresearch-fidelity-com	dest	-3.78%	19.3400	19.7400	-0.7600	125,728	19.8700	19.0900	20.1000	25.2800	12.5000	13,215,000	10.89	$265.62m	3.48%	$0.175000		
finance-abc7-com	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
financial-content	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
finapps-forbes-com	dest	-3.8%	$19.34	19.74	-0.76	125,728	19.87	19.09	20.10	25.28	12.50	13 mil	10.5	256 mil	3.6	0.70	1.85	
finviz	dest	-3.78%	19.34			125,728			20.10	-22.75%	57.46%	13.22m	10.92	265.72m		0.70	1.84	
fool	dest	-3.78%	$19.34	$19.74	-0.76	124,216	$19.87	$19.09	$20.10	$25.28	$12.50		10.90	$255.58m		0.70		
foxbusiness	dest		$19.34		-0.76	125,728			$20.10									
google-finance	dest	(-3.78%)	19.34	19.74	-0.76	125,728.00	19.87	19.09		25.28	12.50	13.22m	10.52	255.58m	3.62	0.17	1.84	
howthemarketworks	dest	-3.781%	19.34	19.74	-0.76	124,116	19.87	19.09	20.1									
hpcwire	dest	-3.781%	19.34 usd	19.74	-0.7600	125,728	19.87	19.09	20.10	46.48	15.66	13,215,045						
insidestocks	dest	-3.78%	19.34	19.74	-0.76	125728	19.87	19.09										
investopedia	dest	-3.78 %	$19.34	19.74	-0.76				20.10									
investorguide	dest	-3.78%	19.34	19.74	-0.76		19.87	19.09		25.28	11.88		10.95	255.6m			1.835	
marketintellisearch	dest	-3.78 %	$19.34	$19.78	-0.76	125.50k	$19.83	$19.09	$20.10			13.22m	10.92	0.27b	3.48 %		1.84	
marketwatch	dest	-3.78%	$19.34	open: 19.74	-0.76	2,812	$19.87	$19.09	$20.10	$25.28	$12.63		10.64	$267.74m	3.62%	0.18	1.82	
minyanville	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
msn-money	dest	-3.78%	19.34	19.74	-0.76	125,728	19.87	19.09	20.10	25.28	12.50	13.22 mil	10.45	265.62 mil	3.48%	0.70	1.84	
nasdaq-com	dest	3.78%	$ 19.34	$ 19.74	0.76	125,728	$ 19.87	$ 19.09	$ 20.10	$ 25.28	$ 12.50	13,215,000	10.48	$ 255,578,100	3.48 %	$0.700000	$ 1.85	
optimum	dest	-3.78%	19.34 ( 4:00 pm edt)	19.74	-0.76	124,116	19.87	19.09	20.10	46.48	15.66	13.22m	10.5	255.6m	3.62	0.70	1.84	
paidcontent	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
pc-quote	dest	-3.78%	19.34	19.74	-0.76	125,728	19.87	19.09	20.1	25.28	12.50	13,734,307	10.86486	265,622,000		0.175		
personal-wealth-biz	dest	-3.78%	19.34	19.78	-0.76	125,728	19.87	19.09	20.10	25.28	11.88		10.95		0.87	0.175	1.835	
predictwallstreet	dest	-3.78%	19.57		-0.76	125,728												
raymond-james	dest	-3.78	19.34	19.74	-0.76	125,728	19.87	19.09	19.34	25.28	12.63		10.18				1.90	
renewable-energy-world	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
screamingmedia	dest	-3.78%	$	open: 19.74	-0.76	2,812	$19.87	$19.09	$20.10	$25.28	$12.63		10.64	$267.74m	3.62%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	-3.78%	last trade: 19.34		change: -0.760								p/e ratio: 10.95					
smartmoney	dest	(-3.78%)	19.34	$19.74	-0.76	125,728	$19.87	$19.09	$20.10	$25.28	$12.50			265,600	3.48%	$0.18		
stocknod	dest	-3.781%	19.34 usd	19.74	-0.7600	125,628	19.87	19.09	20.10	46.48	15.66	13,215,045						
stockpickr	dest	-3.78%	$19.34 -0.76 | -3.78%	19.74	-0.76	124.82k	19.87	19.09	20.10	25.28	12.50							
stocksmart	dest	%	$19.52	37.91		3,728	20.82	19.52										
stocktwits	dest	-3.93%	19.31		-0.79													
streetinsider-com	dest	3.78%	19.34	$19.74	-0.76	125,628	$19.87	$19.09	$20.10	$46.48	$15.66		10.51				$1.84	
thecramerreport	dest		19.34	19.78	-0.76	125728	19.83	19.09										
thestree	dest	-3.78%	$19.34	19.74	-0.76	125728	19.87	19.09	20.1	-25.28	12.5	1.3215045e7		2.67736812e8				
tickerspy	dest	-3.78%	$19.34	19.74	-0.76	125,728	19.87	19.09	20.10	25.28	12.50		10.9	263.6m	3.48%	$0.17		
tmx-quotemedia	dest	-3.78%	19.340	19.740	-0.760	125,728	19.870	19.090	20.100	25.280	12.625	13,215,045	10.90	255,578,970	6.965	0.175 usd	1.84	
updown	dest	-3.78%	$19.34	$19.74	-$0.76	120,216	$19.87	$19.09	$20.10	$25.28	$12.62	13.21b	10.60	$266m			1.90	
wallstreetsurvivor	dest	-3.78%	19.34	19.74	-0.76	124,116	19.87	19.09		25.28	12.90		10.90	$266m	3.50%		1.33	
yahoo-finance	dest	3.78%	19.34	19.78	0.76	125,728	19.83	19.09	20.10	25.28	12.50		10.54	255.58m	3.50%	0.70	1.84	
ycharts-com	dest	-3.69%	19.31		-0.74					25.28	12.62		10.47	250.64m	4.15%		1.84	
zacks	dest	(-3.78%)	19.34		-0.76	vol.  125,728	19.87	19.09		25.28	12.11		10.78	265.62 m	3.48	0.70	1.87	
advfn	wynn	-2.69	156.81	159.17	-4.34	1998125	160.61	155.96										
barchart	wynn	-2.69%	156.81	159.17	-4.34	1,799,187	160.61	155.96	161.15	161.74	70.55		49.22	$19.54 b	0.48%	$0.75	+2.45	
barrons	wynn	2.69%	156.81	159.17	-4.34	1.995m	160.61	155.96				123.94 million		$19.12 billion	1.28%	$0.5		
bloomberg	wynn	-2.693%	156.810	159.170	-4.340	1,998,025	160.610	155.960		161.74	70.98	124.758mil	48.398	19,563.260mil	5.588	0.500 regular cash	3.240	
boston-com	wynn	-2.693%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759						
bostonmerchant	wynn	-2.693%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759						
business-insider	wynn	-2.693%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759						
chron	wynn	-2.693%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759						
cio-com	wynn	-2.69%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759	63.74	20b	1.2	2		
cnn-money	wynn	-2.69%	156.81	159.17	-4.34	1,995,498	160.61	155.96	161.15				63.7	$19.6b	1.28%			
easystockalterts	wynn	-2.73%	156.81	159.17	-4.34	1995278	160.61	155.96	161.15	161.74	76.60		63.74				2.46	
eresearch-fidelity-com	wynn	-2.69%	156.8100	159.1700	-4.3400	1,998,025	160.6100	155.9600	161.1500	161.7400	76.6000	124,758,000	65.78	$20.10b	1.24%	$0.500000		
finance-abc7-com	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
finance-abc7chicago-com	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
financial-content	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
finapps-forbes-com	wynn	-2.7%	$156.81	159.17	-4.34	1,995,778	160.61	155.96	161.15	161.74	76.60	125 mil	64.0	20 bil	6.4	10.00	2.45	
finviz	wynn	-2.69%	156.81			1,995,378			161.15	-3.05%	105.96%	124.76m	65.78	20.11b		2.00	2.45	
fool	wynn	-2.92%	$156.45	$159.17	-4.70	1,920,598	$160.61	$155.96	$161.15	$161.74	$76.60		65.50	$19.52b	6.60%	1.00		
foxbusiness	wynn		$156.81		-4.34	2,002,139			$161.15									
google-finance	wynn	(-2.69%)	156.81	159.17	-4.34	2.00m	160.61	155.96		161.74	76.60	124.76m	63.97	19.56b	1.28	0.50	2.45	
howthemarketworks	wynn	-2.693%	156.81	159.17	-4.34	1,997,525	160.61	155.96	161.15									
hpcwire	wynn	-2.693%	156.81 usd	159.17	-4.340	1,997,525	160.61	155.96	161.15	161.74	76.60	124,757,759						
insidestocks	wynn	-2.69%	156.81	159.17	-4.34	1778024	160.61	155.96					price earnings ratio: 49.00					
investopedia	wynn	-2.69 %	$156.81	159.17	-4.34				161.15									
investorguide	wynn	-2.72%	156.77	159.40	-4.38		160.61	155.96		151.73	73.12		65.35	19.401b			2.466	
marketintellisearch	wynn	-2.61 %	$156.95	$159.40	-4.20	1961.40k	$160.61	$155.96	$161.15			124.76m	65.78	20.11b	1.24 %		2.45	
marketwatch	wynn	-2.69%	$156.81	open: 159.17	-4.34	5,613	$160.61	$155.96	$161.15	$161.74	$76.60		64.05	$19.12b	1.28%	0.50	2.45	
minyanville	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
msn-money	wynn	-2.69%	156.81	159.17	-4.34	2 mil	160.61	155.96	161.15	161.74	76.60	124.76 mil	63.74	20.1 bil	1.24%	2.00	2.45	
nasdaq-com	wynn	2.69%	$ 156.81	$ 159.40	4.34	1,995,778	$ 160.61	$ 155.96	$ 161.15	$ 161.74	$ 76.60	124,758,000	64	$ 19,563,301,980	1.24 %	$2.000000	$ 2.45	
optimum	wynn	-2.69%	156.81 ( 4:00 pm edt)	159.17	-4.34	1,994,998	160.61	155.96	161.15	161.74	76.60	124.76m	63.7	19.6b	1.28	2.00	2.46	
paidcontent	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
pc-quote	wynn	-2.69%	156.81	159.17	-4.34	2,002,139	160.61	155.96	161.15	161.74	76.60	128,210,905	65.50813	20,104,752,000		0.5		
personal-wealth-biz	wynn	-2.69%	156.81	159.40	-4.34	2,001,739	160.61	155.96	161.15	151.73	73.12		65.35		0.47	0.75	2.466	
predictwallstreet	wynn	-2.88%	156.51		-4.64	1,920,698												
raymond-james	wynn	-2.69	156.81	159.17	-4.34	1,995,778	160.61	155.96	156.81	161.74	76.60		62.98				2.49	
renewable-energy-world	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
screamingmedia	wynn	-2.69%	$	open: 159.17	-4.34	5,733	$160.61	$155.96	$161.15	$161.74	$76.60		64.05	$19.12b	1.28%	0.50	2.45	
scroli	wynn	-2.69%	wynn 156.81	159.17	-4.34	1,867,161	160.61	155.96	161.15	161.74	76.60		63.97				2.45	
simple-stock-quotes	wynn	-2.69%	last trade: 156.81		change: -4.340								p/e ratio: 65.35					
smartmoney	wynn	(-2.69%)	156.81	$159.17	-4.34	1,995,778	$160.61	$155.96	$161.15	$161.74	$76.60			20,104,700	1.24%	$0.50		
stocknod	wynn	-2.693%	156.81 usd	159.17	-4.340	1,995,278	160.61	155.96	161.15	161.74	76.60	124,757,759						
stockpickr	wynn	-2.69%	$156.81 -4.34 | -2.69%	159.17	-4.34	2.00m	160.61	155.96	161.15	161.74	76.60							
stocksmart	wynn	%	$145.91	101.58		273,588	149.8	145.57										
stocktwits	wynn	-2.65%	156.88		-4.27													
streetinsider-com	wynn	2.69%	156.81	$159.17	-4.34	1,995,278	$160.61	$155.96	$161.15	$161.74	$76.60		63.74				$2.46	
thecramerreport	wynn		161.15	155.25	+3.66	2195585	161.74	154.66										
thestree	wynn	-2.69%	$156.81	159.17	-4.34	1995778	160.61	155.96	161.15	-161.74	76.6	1.24757759e8		1.9648099465e10				
tickerspy	wynn	-2.69%	$156.81	159.17	-4.34	1,995,778	160.61	155.96	161.15	161.74	76.60		65.5	20.0b	0.62%	$0.50		
tmx-quotemedia	wynn	-2.69%	156.810	159.170	-4.340	2,001,839	160.610	155.960	161.150	161.740	76.600	124,757,759	65.50	19,563,264,189	1.241	0.500 usd	2.46	
updown	wynn	-2.69%	$156.81	$159.40	-$4.34	1,995,298	$160.61	$155.96	$161.15	$161.74	$76.60	124.75b	64.64	$20.10b			2.49	
wallstreetsurvivor	wynn	-2.69%	156.81	159.17	-4.34	1,995,278	160.61	155.96		161.74	79.89		65.50	$20b	1.20%	8.50 -	1.29	
yahoo-finance	wynn	2.69%	156.81	159.40	4.34	1,997,278	160.61	155.96	161.15	161.74	76.60		63.59	19.41b	1.20%	2.00	2.47	
ycharts-com	wynn	-2.66%	156.88		-4.28					161.74	76.60		63.77	19.55b	1.54%		2.46	
zacks	wynn	(-2.69%)	156.81		-4.34	vol.  1,997,678	160.61	155.96		161.74	76.60		50.36	20.10 b	0.47	0.75	3.2	
advfn	tw	-1.64	62.98	63.66	-1.05	353752	63.85	62.74										
barchart	tw	-1.64%	62.98	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.44		18.46	$4.70 b	0.46%	$0.30	+2.81	
barrons	tw	1.64%	62.98	63.66	-1.05	353,126	63.85	62.74				59.37 million		$5.08 billion	0.48%	$0.08		
bloomberg	tw	-1.640%	62.980	63.660	-1.050	353,752	63.850	62.740		66.84	39.66	54.416mil	21.277	5,286.426mil	0.476	0.075 regular cash	2.960	
boston-com	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
bostonmerchant	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
business-insider	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
chron	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
cio-com	tw	-1.64%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217	21.64	3b	0.5	0.3		
cnn-money	tw	-1.64%	62.98	63.66	-1.05	353,752	63.85	62.74	64.03				21.6	$3.4b	0.48%			
easystockalterts	tw	-1.65%	62.98	63.66	-1.05	353752	63.85	62.74	64.03	66.84	39.27		21.64				2.91	
eresearch-fidelity-com	tw	-1.64%	62.9800	63.6600	-1.0500	353,752	63.8500	62.7400	64.0300	66.8400	39.5900	73,974,000	22.79	$4.74b	0.47%	$0.075000		
finance-abc7-com	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
finance-abc7chicago-com	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
financial-content	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
finapps-forbes-com	tw	-1.6%	$62.98	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.59	74 mil	22.4	5 bil	0.5	0.30	2.81	
finviz	tw	-1.64%	62.98			353,752			64.03	-5.77%	59.99%	73.97m	23.20	4.74b		0.30	2.76	
fool	tw	-1.64%	$62.98	$63.66	-1.05	352,830	$63.85	$62.74	$64.03	$66.84	$39.59		22.00	$4.66b	0.60%	0.30		
foxbusiness	tw		$62.98		-1.05	353,752			$64.03									
google-finance	tw	(-1.64%)	62.98	63.66	-1.05	353,752.00	63.85	62.74		66.84	39.59	76.66m	22.84	4.83b	0.48	0.08	2.76	
howthemarketworks	tw	-1.64%	62.98	63.66	-1.05	353,126	63.85	62.74	64.03									
hpcwire	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
insidestocks	tw	-1.64%	62.98	63.66	-1.05	353126	63.85	62.74										
investopedia	tw	-1.64 %	$62.98	63.66	-1.05				64.03									
investorguide	tw	-1.64%	62.98	63.66	-1.05		63.85	63.04		63.90	38.04		22.83	4.296b			2.805	
marketintellisearch	tw	-1.64 %	$62.98	$63.66	-1.05	336.00k	$63.85	$62.74	$64.03			73.97m	23.20	4.74b	0.47 %		2.76	
marketwatch	tw	-1.64%	$62.98	open: 63.66	-1.05	1,322	$63.85	$62.74	$64.03	$66.84	$39.66		22.34	$5.08b	0.48%	0.08	2.82	
minyanville	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
msn-money	tw	-1.64%	62.98	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.59	73.97 mil	21.64	4.74 bil	0.47%	0.30	2.76	
nasdaq-com	tw	1.64%	$ 62.98		1.05	353,752	$ 63.85	$ 62.74	$ 64.03	$ 66.84	$ 39.59	54,416,000	22.41	$ 3,427,119,680	0.47 %	$0.300000	$ 2.81	
optimum	tw	-1.64%	62.98 ( 4:15 pm edt)	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.27	54.42m	21.6	3.4b	0.48	0.30	2.91	
paidcontent	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
pc-quote	tw	-1.64%	62.98	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.59	55,323,223	22.00344	3,484,257,000		0.075		
personal-wealth-biz	tw	-1.64%	62.98	63.66	-1.05	353,752	63.85	62.74	64.03	63.90	38.04		22.83		0.47	0.30	2.805	
predictwallstreet	tw	-1.64%	62.98		-1.05	353,752												
raymond-james	tw	-1.64	62.98	63.66	-1.05	353,752	63.85	62.74	62.98	66.84	39.66		22.49				2.80	
renewable-energy-world	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
screamingmedia	tw	-1.64%	$	open: 63.66	-1.05	1,322	$63.85	$62.74	$64.03	$66.84	$39.66		22.34	$5.08b	0.48%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	-1.64%	last trade: 62.98		change: -1.050								p/e ratio: 22.83					
smartmoney	tw	(-1.64%)	62.98	$63.66	-1.05	353,752	$63.85	$62.74	$64.03	$66.84	$39.59			3,484,300	0.47%	$0.08		
stocknod	tw	-1.640%	62.98 usd	63.66	-1.050	353,752	63.85	62.74	64.03	66.84	39.59	54,416,217						
stockpickr	tw	-1.64%	$62.98 -1.05 | -1.64%	63.66	-1.05	353.75k	63.85	62.74	64.03	66.84	39.59							
stocksmart	tw	%	$62.9	53.01		12,886	63.47	62.87										
stocktwits	tw	-1.64%	62.98		-1.05													
streetinsider-com	tw	1.64%	62.98	$63.66	-1.05	353,752	$63.85	$62.74	$64.03	$66.84	$39.27		21.64				$2.91	
thecramerreport	tw		62.98	63.66	-1.05	353752	63.85	62.74										
thestree	tw	-1.64%	$62.98	63.66	-1.05	353752	63.85	62.74	64.03	-66.84	39.59							
tickerspy	tw	-1.64%	$62.98	63.66	-1.05	353,752	63.85	62.74	64.03	66.84	39.59		22.0	4.7b	0.47%	$0.07		
tmx-quotemedia	tw	-1.64%	62.980	63.660	-1.050	353,752	63.850	62.740	64.030	66.840	39.660	73,974,217	22.00	4,658,896,187	0.469	0.075 usd	2.91	
updown	tw	-1.64%	$62.98	$63.66	-$1.05	352,430	$63.85	$62.74	$64.03	$66.84	$39.66	73.97b	22.87	$4.73b			2.80	
wallstreetsurvivor	tw	-1.64%	62.98	63.66	-1.05	353,126	63.85	62.74		66.84	44.06		22.00	$3b	0.50%	0.30 -	2.03	
yahoo-finance	tw	1.64%	62.98	63.66	1.05	353,752	63.85	62.74	64.03	66.84	39.59		22.45	4.30b	0.50%	0.30	2.81	
ycharts-com	tw	-1.64%	62.98		-1.05					66.55	39.66			4.70b	0.51%			
zacks	tw	(-1.64%)	62.98		-1.05	vol.  353,752	63.85	62.74		66.84	39.27		17.94	4.74 b	0.47	0.30	3.57	
advfn	rigl	-1.72	9.73	9.78	-0.17	309358	9.89	9.63										
barchart	rigl	-1.72%	9.73	9.78	-0.17	326,968	9.89	9.63	9.90	9.97	6.42		13.16	$508.59 m			+0.75	
barrons	rigl	1.72%	9.73	9.78	-0.17	309,358	9.89	9.63				52.57 million		$676.88 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	-1.717%	9.730	9.780	-0.170	309,358	9.890	9.630		9.97	6.42	68.579mil	13.149	667.275mil			0.740	
boston-com	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
bostonmerchant	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
business-insider	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
chron	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
cio-com	rigl	-1.72%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722	13.15	509m				
cnn-money	rigl	-1.72%	9.73	9.78	-0.17	309,358	9.89	9.63	9.90				13.1	$508.8m				
easystockalterts	rigl	-1.74%	9.73	9.78	-0.17	309358	9.89	9.63	9.90	9.97	6.42		13.15				0.74	
eresearch-fidelity-com	rigl	-1.72%	9.7300	9.7800	-0.1700	309,358	9.8900	9.6300	9.9000	9.9700	6.4200	68,579,000	13.38	$678.93m				
finance-abc7-com	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
finance-abc7chicago-com	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
financial-content	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
finapps-forbes-com	rigl	-1.7%	$9.73	9.78	-0.17	309,358	9.89	9.63	9.90	9.97	6.42	69 mil	13.1	667 mil	0.0	0.00	0.74	
finviz	rigl	-1.72%	9.73			309,358			9.90	-2.41%	51.56%	52.15m	13.15	507.42m			0.74	
fool	rigl	-1.72%	$9.73	$9.78	-0.17	309,358	$9.89	$9.63	$9.90	$9.97	$6.42		13.40	$508.82m				
foxbusiness	rigl		$9.73		-0.17	311,806			$9.90									
google-finance	rigl	(-1.72%)	9.73	9.78	-0.17	309,358.00	9.89	9.63		9.97	6.42	68.58m	13.11	667.27m			0.74	
howthemarketworks	rigl	-1.717%	9.73	9.78	-0.17	303,173	9.89	9.63	9.9									
hpcwire	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
insidestocks	rigl	-1.72%	9.73	9.78	-0.17	309358	9.89	9.63					price earnings ratio: 13.15					
investopedia	rigl	-1.72 %	$9.73	9.78	-0.17				9.90									
investorguide	rigl	-1.72%	9.73	9.81	-0.17		9.89	9.63		9.34	6.42		13.24	508.8m			0.748	
marketintellisearch	rigl	-1.72 %	$9.73	$9.81	-0.17	291.70k	$9.89	$9.63	$9.90			52.15m	13.38	0.52b	0.0 %		0.74	
marketwatch	rigl	-1.72%	$9.73	open: 9.78	-0.17	15,612	$9.89	$9.63	$9.90	$9.97	$6.42		12.90	$676.88m			0.75	
minyanville	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
msn-money	rigl	-1.72%	9.73	9.78	-0.17	309,358	9.89	9.63	9.90	9.97	6.42	68.58 mil	12.80	678.93 mil			0.74	
nasdaq-com	rigl	1.72%	$ 9.73	$ 9.78	0.17	309,358	$ 9.89	$ 9.63	$ 9.90	$ 9.97	$ 6.42	68,594,000	12.97	$ 667,419,620			$ 0.75	
optimum	rigl	-1.72%	9.73 ( 4:30 pm edt)	9.78	-0.17	309,358	9.89	9.63	9.90	9.97	6.42	52.29m	13.1	508.8m			0.74	
paidcontent	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
pc-quote	rigl	-1.72%	9.73	9.78	-0.17	309,358	9.89	9.63	9.9	9.97	6.42	69,777,194	13.02632	678,932,000				
personal-wealth-biz	rigl	-1.72%	9.73	9.81	-0.17	311,806	9.89	9.63	9.90	9.34	6.42		13.24			0.00	0.748	
predictwallstreet	rigl	-1.72%	9.73		-0.17	309,358												
raymond-james	rigl	-1.72	9.73	9.78	-0.17	309,358	9.89	9.63	9.73	9.97	6.42		12.80				0.76	
renewable-energy-world	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
screamingmedia	rigl	-1.72%	$	open: 9.78	-0.17	13,164	$9.89	$9.63	$9.90	$9.97	$6.42		12.90	$676.88m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	-1.72%	last trade: 9.73		change: -0.170								p/e ratio: 13.24					
smartmoney	rigl	(-1.72%)	9.73	$9.78	-0.17	309,358	$9.89	$9.63	$9.90	$9.97	$6.42			517,700	0.00%	$0.00		
stocknod	rigl	-1.717%	9.730 usd	9.780	-0.1700	309,358	9.890	9.630	9.900	9.970	6.420	52,293,722						
stockpickr	rigl	-1.72%	$9.73 -0.17 | -1.72%	9.78	-0.17	309.36k	9.89	9.63	9.90	9.97	6.42							
stocksmart	rigl	%	$8.02	7.59		64,644	8.39	8.01										
stocktwits	rigl	-1.72%	9.73		-0.17													
streetinsider-com	rigl	1.72%	9.73	$9.78	-0.17	309,358	$9.89	$9.63	$9.90	$9.97	$6.42		13.15				$0.74	
thecramerreport	rigl		9.73	9.81	-0.17	309358	9.89	9.63										
thestree	rigl	-1.72%	$9.73	9.78	-0.17	309358	9.89	9.63	9.9	-9.97	6.42	5.2293722e7		5.16139036e8				
tickerspy	rigl	-1.72%	$9.73	9.78	-0.17	309,358	9.89	9.63	9.90	9.97	6.42		13.0	517.5m	0.00%	$0.00		
tmx-quotemedia	rigl	-1.72%	9.730	9.780	-0.170	311,806	9.890	9.630	9.900	9.970	6.420	52,293,722	13.40	508,817,915			0.74	
updown	rigl	-1.72%	$9.73	$9.78	-$0.17	295,994	$9.89	$9.63	$9.90	$9.97	$6.42	52.29b	13.09	$518m			0.76	
wallstreetsurvivor	rigl	-1.72%	9.73	9.78	-0.17	303,173	9.89	9.63		9.97	6.42		13.40	$518m			0.72	
yahoo-finance	rigl	1.72%	9.73	9.81	0.17	309,358	9.89	9.63	9.90	9.97	6.42		13.01	508.81m			0.75	
ycharts-com	rigl	-1.77%	9.73		-0.17					9.97	6.42		12.97	508.59m	0.00%		0.75	
zacks	rigl	(-1.72%)	9.73		-0.17	vol.  309,358	9.89	9.63		9.97	6.42		13.2	678.93 m	0.00	0.00	.75	
advfn	isrg	-1.86	361.83	365.41	-6.87	258528	368.14	361.05										
barchart	isrg	-1.86%	361.83	365.41	-6.87	246,483	368.14	361.05	368.70	384.49	246.05		37.05	$14.19 b			+9.94	
barrons	isrg	1.86%	361.83	365.41	-6.87	258,168	368.14	361.05				40.30 million		$14.47 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	-1.863%	361.830	365.410	-6.870	258,528	368.140	361.050		384.49	246.05	39.288mil	36.401	14,215.560mil			9.940	
boston-com	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
bostonmerchant	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
business-insider	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
chron	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
cio-com	isrg	-1.86%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961	36.40	14b				
cnn-money	isrg	-1.86%today&rsquo;s change	361.83data as of 4:00pm et	365.41	-6.87	258,168	368.14	361.05	368.70				36.4	$14.2b				
easystockalterts	isrg	-1.88%	361.83	365.41	-6.87	258328	368.14	361.05	368.70	384.49	246.05		36.40				9.94	
eresearch-fidelity-com	isrg	-1.86%	361.8300	365.4100	-6.8700	258,528	368.1400	361.0500	368.7000	384.4900	246.0500	39,288,000	37.09	$14.49b				
finance-abc7-com	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
finance-abc7chicago-com	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
financial-content	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
finapps-forbes-com	isrg	-1.9%	$361.83	365.41	-6.87	258,528	368.14	361.05	368.70	384.49	246.05	39 mil	36.4	14 bil	0.0	0.00	9.94	
finviz	isrg	-1.86%	361.83			258,428			368.70	-5.89%	47.06%	39.29m	37.09	14.49b			9.94	
fool	isrg	-1.86%	$361.83	$365.41	-6.87	258,168	$368.14	$361.05	$368.70	$384.49	$246.05		38.40	$14.22b				
foxbusiness	isrg		$361.83		-6.87	259,332			$368.70									
google-finance	isrg	(-1.86%)	361.83	365.41	-6.87	258,528.00	368.14	361.05		384.49	246.05	39.29m	36.40	14.22b			9.94	
howthemarketworks	isrg	-1.863%	361.83	365.41	-6.87	258,428	368.14	361.05	368.7									
hpcwire	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
insidestocks	isrg	-1.86%	361.83	365.41	-6.87	233363	368.14	361.05					price earnings ratio: 36.40					
investopedia	isrg	-1.86 %	$361.83	365.41	-6.87				368.70									
investorguide	isrg	-1.80%	362.06	365.98	-6.64		368.14	361.11		377.84	246.05		37.10	14.224b			9.939	
marketintellisearch	isrg	-1.77 %	$362.17	$365.41	-6.53	255.10k	$368.14	$361.05	$368.70			39.29m	37.09	14.49b	0.0 %		9.94	
marketwatch	isrg	-1.86%	$361.83	open: 365.41	-6.87	2,127	$368.14	$361.05	$368.70	$384.49	$246.05		36.31	$14.47b			9.97	
minyanville	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
msn-money	isrg	-1.86%	361.83	365.41	-6.87	258,528	368.14	361.05	368.70	384.49	246.05	39.29 mil	36.40	14.49 bil			9.94	
nasdaq-com	isrg	1.86%	$ 361.83	$ 365.41	6.87	258,528	$ 368.14	$ 361.05	$ 368.70	$ 384.49	$ 246.05	39,288,000	36.4	$ 14,215,577,040			$ 9.94	
optimum	isrg	-1.86%	361.83 ( 4:00 pm edt)	365.41	-6.87	253,351	368.14	361.05	368.70	384.49	246.05	39.29m	36.4	14.2b			9.94	
paidcontent	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
pc-quote	isrg	-1.86%	361.83	365.41	-6.87	260,033	368.14	361.05	368.7	384.49	246.05	40,033,952	37.09256	14,485,485,000				
personal-wealth-biz	isrg	-1.86%	361.83	365.98	-6.87	259,332	368.14	361.05	368.70	377.84	246.05		37.10			0.00	9.939	
predictwallstreet	isrg	-1.71%	362.40		-6.30	150,760												
raymond-james	isrg	-1.86	361.83	365.41	-6.87	258,528	368.14	361.05	361.83	384.49	246.05		35.40				10.22	
renewable-energy-world	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
screamingmedia	isrg	-1.86%	$	open: 365.41	-6.87	1,040	$368.14	$361.05	$368.70	$384.49	$246.05		36.31	$14.47b			9.97	
scroli	isrg	-1.86%	isrg 361.83	365.41	-6.87	215,604	368.14	361.05	368.70	384.49	246.05		36.40				9.94	
simple-stock-quotes	isrg	-1.86%	last trade: 361.83		change: -6.870								p/e ratio: 37.1					
smartmoney	isrg	(-1.86%)	361.83	$365.41	-6.87	258,528	$368.14	$361.05	$368.70	$384.49	$246.05			14,485,500	0.00%	$0.00		
stocknod	isrg	-1.863%	361.83 usd	365.41	-6.870	258,428	368.14	361.05	368.70	384.49	246.05	39,287,961						
stockpickr	isrg	-1.86%	$361.83 -6.87 | -1.86%	365.41	-6.87	258.53k	368.14	361.05	368.70	384.49	246.05							
stocksmart	isrg	%	$344.82	256.91		39,961	351.21	344.61										
stocktwits	isrg	-1.89%	361.74		-6.96													
streetinsider-com	isrg	1.86%	361.83	$365.41	-6.87	258,328	$368.14	$361.05	$368.70	$384.49	$246.05		36.40				$9.94	
thecramerreport	isrg		368.70	365.91	+0.45	457355	368.98	362.32										
thestree	isrg	-1.86%	$361.83	365.41	-6.87	258528	368.14	361.05	368.7	-384.49	246.05	3.9287961e7		1.4467791638e10				
tickerspy	isrg	-1.86%	$361.83	365.41	-6.87	258,428	368.14	361.05	368.70	384.49	246.05		37.1	14.4b	0.00%	$0.00		
tmx-quotemedia	isrg	-1.86%	361.830	365.410	-6.870	259,332	368.140	361.050	368.700	384.490	246.050	39,287,961	37.10	14,215,562,929			9.94	
updown	isrg	-1.86%	$361.83	$365.41	-$6.87	258,168	$368.14	$361.05	$368.70	$384.49	$246.05	39.28b	36.15	$14.48b			10.20	
wallstreetsurvivor	isrg	-1.86%	361.83	365.41	-6.87	258,328	368.14	361.05		384.49	246.05		37.10	$14b			9.47	
yahoo-finance	isrg	1.86%	361.83	365.98	6.87	258,528	368.14	361.05	368.70	384.49	246.05		36.41	14.22b			9.94	
ycharts-com	isrg	-1.89%	361.74		-6.96					384.49	246.05		36.39	14.19b	0.00%		9.94	
zacks	isrg	(-1.86%)	361.83		-6.87	vol.  258,528	368.14	361.05		384.49	246.05		37.09	14.49 b	0.00	0.00	9.94	
advfn	mdvn	-0.96	21.77	21.6	-0.21	217333	22.07	21.44										
barchart	mdvn	-0.96%	21.77	21.63	-0.21	217,333	22.07	21.44	21.98	25.50	8.86		0.00	$755.42 m			-0.72	
barrons	mdvn	0.96%	21.77	21.60	-0.21	217,333	22.07	21.44				34.29 million		$764.68 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	-0.955%	21.770	21.600	-0.210	217,333	22.070	21.440		25.50	8.86	34.901mil		759.790mil		9.000 regular cash	-0.720	
boston-com	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
bostonmerchant	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
business-insider	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
chron	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
cio-com	mdvn	-0.96%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502		760m				
cnn-money	mdvn	-0.96%	21.77	21.60	-0.21	217,333	22.07	21.44	21.98				nm	$759.7m				
easystockalterts	mdvn	-0.97%	21.77	21.60	-0.21	217333	22.07	21.44	21.98	25.50	8.86						-0.72	
eresearch-fidelity-com	mdvn	-0.96%	21.7700	21.6000	-0.2100	217,333	22.0700	21.4400	21.9800	25.5000	8.8600	34,901,000	nm	$767.12m				
finance-abc7-com	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
finance-abc7chicago-com	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
financial-content	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
finapps-forbes-com	mdvn	-1.0%	$21.77	21.60	-0.21	217,333	22.07	21.44	21.98	25.50	8.86	35 mil		760 mil	0.0	0.00	-0.72	
finviz	mdvn	-0.96%	21.77			217,333			21.98	-14.63%	145.71%	34.90m		767.10m			-0.73	
fool	mdvn	-0.96%	$21.77	$21.60	-0.21	214,479	$22.07	$21.44	$21.98	$25.50	$8.86		0.00	$759.68m				
foxbusiness	mdvn		$21.77		-0.21	218,452			$21.98									
google-finance	mdvn	(-0.96%)	21.77	21.60	-0.21	217,333.00	22.07	21.44		25.50	8.86	34.90m		759.79m			-0.73	
howthemarketworks	mdvn	-0.955%	21.77	21.6	-0.21	214,279	22.07	21.44	21.98									
hpcwire	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
insidestocks	mdvn	-0.96%	21.77	21.63	-0.21	217333	22.07	21.44										
investopedia	mdvn	-0.96 %	$21.77	21.60	-0.21				21.98									
investorguide	mdvn	-0.96%	21.77	21.61	-0.21		22.07	21.44		25.50	8.43			759.7m			-0.726	
marketintellisearch	mdvn	-0.96 %	$21.77	$21.61	-0.21	201.90k	$22.07	$21.60	$21.98			34.90m	0.00	0.77b	0.0 %		-0.73	
marketwatch	mdvn	-0.96%	$21.77	open: 21.60	-0.21	13,222	$22.07	$21.44	$21.98	$25.50	$8.86			$764.68m				
minyanville	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
msn-money	mdvn	-0.96%	21.77	21.60	-0.21	217,333	22.07	21.44	21.98	25.50	8.86	34.90 mil	-30.24	767.12 mil			-0.73	
nasdaq-com	mdvn	0.96%	$ 21.77	$ 21.60	0.21	217,333	$ 22.07	$ 21.44	$ 21.98	$ 25.50	$ 8.86	34,901,000		$ 759,794,770			$ -0.72	
optimum	mdvn	-0.96%	21.77 ( 4:30 pm edt)	21.60	-0.21	217,333	22.07	21.44	21.98	25.50	8.86	34.90m		759.7m			-0.72	
paidcontent	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
pc-quote	mdvn	-0.96%	21.77	21.6	-0.21	217,333	22.07	21.44	21.98	25.50	8.86	35,237,667	-30.52778	767,124,000				
personal-wealth-biz	mdvn	-0.96%	21.77	21.61	-0.21	218,452	22.07	21.44	21.98	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	-0.96%	21.77		-0.21	217,333												
raymond-james	mdvn	-0.96	21.77	21.60	-0.21	217,333	22.07	21.44	21.77	25.50	8.86						-0.72	
renewable-energy-world	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
screamingmedia	mdvn	-0.96%	$	open: 21.60	-0.21	13,222	$22.07	$21.44	$21.98	$25.50	$8.86			$764.68m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	-0.96%	last trade: 21.77		change: -0.210													
smartmoney	mdvn	(-0.96%)	21.77	$21.60	-0.21	217,333	$22.07	$21.44	$21.98	$25.50	$8.86			767,000	0.00%	$0.00		
stocknod	mdvn	-0.9554%	21.77 usd	21.60	-0.2100	217,333	22.07	21.44	21.98	25.50	8.860	34,895,502						
stockpickr	mdvn	-0.96%	$21.77 -0.21 | -0.96%	21.60	-0.21	217.33k	22.07	21.44	21.98	25.50	8.86							
stocksmart	mdvn	%	$23.13	15.42		24,230	24.45	23.1										
stocktwits	mdvn	-1.00%	21.76		-0.22													
streetinsider-com	mdvn	0.96%	21.77	$21.60	-0.21	217,333	$22.07	$21.44	$21.98	$25.50	$8.86						$-0.72	
thecramerreport	mdvn		21.77	21.61	-0.21	217333	22.07	21.44										
thestree	mdvn	-0.96%	$21.77	21.6	-0.21	217333	22.07	21.44	21.98	-25.5	8.86	3.4895502e7		7.64560449e8				
tickerspy	mdvn	-0.96%	$21.77	21.60	-0.21	217,333	22.07	21.44	21.98	25.50	8.86		-30.5	764.4m	0.00%	$0.00		
tmx-quotemedia	mdvn	-0.96%	21.770	21.600	-0.210	218,452	22.070	21.440	21.980	25.500	8.860	34,895,502		759,675,079			-0.72	
updown	mdvn	-0.96%	$21.77	$21.60	-$0.21	204,279	$22.07	$21.44	$21.98	$25.50	$8.86	34.89b		$767m			-0.73	
wallstreetsurvivor	mdvn	-0.96%	21.77	21.60	-0.21	214,279	22.07	21.44		25.50	9.04			$767m			-0.99	
yahoo-finance	mdvn	0.96%	21.77	21.61	0.21	217,333	22.07	21.44	21.98	25.50	8.86			759.66m			-0.73	
ycharts-com	mdvn	-1.05%	21.76		-0.23					25.50	8.86			755.07m	0.00%		-0.72	
zacks	mdvn	(-0.96%)	21.77		-0.21	vol.  217,333	22.07	21.44		25.50	8.86			767.12 m	0.00	0.00	-.72	
advfn	pgti	-0.55	1.8	1.76	-0.01	14300	1.82	1.76										
barchart	pgti	-0.55%	1.80	1.76	-0.01	15,188	1.82	1.76	1.81	2.76	1.62		0.00	$96.61 m			-0.34	
barrons	pgti	0.55%	1.80	1.76	-0.01	14,300	1.82	1.76				50.17 million		$90.31 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	-0.552%	1.800	1.760	-0.010	14,300	1.820	1.760		2.76	1.62	53.670mil		96.606mil			-0.150	
boston-com	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
bostonmerchant	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
business-insider	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
chron	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
cio-com	pgti	-0.55%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135		97m				
cnn-money	pgti	-0.55%	1.80	1.76	-0.01	14,300	1.82	1.76	1.81				nm	$96.6m				
easystockalterts	pgti	-0.57%	1.80	1.76	-0.01	14300	1.82	1.76	1.81	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	-0.55%	1.8000	1.7600	-0.0100	14,300	1.8200	1.7600	1.8100	2.7600	1.6200	53,670,000	nm	$97.14m				
finance-abc7-com	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
financial-content	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	-0.6%	$1.80	1.76	-0.01	14,300	1.82	1.76	1.81	2.76	1.62	54 mil		97 mil	0.0	0.00	-0.34	
finviz	pgti	-0.55%	1.80			14,300			1.81	-34.78%	11.11%	53.67m		97.14m			-0.34	
fool	pgti	-0.55%	$1.80	$1.76	-0.01	14,300	$1.82	$1.76	$1.81	$2.76	$1.62		0.00	$96.61m				
foxbusiness	pgti		$1.80		-0.01	14,300			$1.81									
google-finance	pgti	(-0.55%)	1.80	1.76	-0.01	14,300.00	1.82	1.76		2.76	1.62	53.67m		96.61m			-0.34	
howthemarketworks	pgti	-0.552%	1.8	1.76	-0.01	14,300	1.82	1.76	1.81									
hpcwire	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
insidestocks	pgti	-0.55%	1.80	1.76	-0.01	14300	1.82	1.76										
investopedia	pgti	-0.55 %	$1.80	1.76	-0.01				1.81									
investorguide	pgti	-0.55%	1.80	1.76	-0.01		1.82	1.76		3.25	1.90			96.6m			-0.344	
marketintellisearch	pgti	-0.55 %	$1.80	$1.79	-0.01	13.70k	$1.80	$0.00	$1.81			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	-0.55%	$1.80	open: 1.76	-0.01	700	$1.82	$1.76	$1.81	$2.76	$1.62			$90.31m				
minyanville	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
msn-money	pgti	-0.55%	1.80	1.76	-0.01	14,300	1.82	1.76	1.81	2.76	1.62	53.67 mil	-5.14	97.14 mil			-0.34	
nasdaq-com	pgti	0.55%	$ 1.80	$ 1.76	0.01	14,300	$ 1.82	$ 1.76	$ 1.81	$ 2.76	$ 1.62	53,670,000		$ 96,606,000			$ -0.34	
optimum	pgti	-0.55%	1.80 ( 4:30 pm edt)	1.76	-0.01	14,300	1.82	1.76	1.81	2.76	1.62	53.67m		96.6m			-0.35	
paidcontent	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
pc-quote	pgti	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pgti	-0.55%	1.80	1.79	-0.01	14,300	1.82	1.76	1.81	3.25	1.90					0.00	-0.344	
predictwallstreet	pgti	-0.55%	1.80		-0.01	14,300												
raymond-james	pgti	-0.55	1.80	1.76	-0.01	14,300	1.82	1.76	1.80	2.76	1.62						-0.34	
renewable-energy-world	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
screamingmedia	pgti	-0.55%	$	open: 1.76	-0.01	700	$1.82	$1.76	$1.81	$2.76	$1.62			$90.31m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	-0.55%	last trade: 1.80		change: -0.010													
smartmoney	pgti	(-0.55%)	1.80	$1.76	-0.01	14,300	$1.82	$1.76	$1.81	$2.76	$1.62			97,100	0.00%	$0.00		
stocknod	pgti	-0.5525%	1.800 usd	1.760	-0.0100	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135						
stockpickr	pgti	-0.55%	$1.80 -0.01 | -0.55%	1.76	-0.01	14.30k	1.82	1.76	1.81	2.76	1.62							
stocksmart	pgti	%	$2.4	2.44		605	2.43	2.4										
stocktwits	pgti	0.00%	1.81		0.00													
streetinsider-com	pgti	0.55%	1.80	$1.76	-0.01	14,300	$1.82	$1.76	$1.81	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.80	1.79	-0.01	14300	1.82	1.76										
thestree	pgti	-0.55%	$1.8	1.76	-0.01	14300	1.82	1.76	1.81	-2.76	1.62	5.3670135e7		9.8753048e7				
tickerspy	pgti	-0.55%	$1.80	1.76	-0.01	14,300	1.82	1.76	1.81	2.76	1.62		-5.2	97.1m	0.00%	$0.00		
tmx-quotemedia	pgti	-0.55%	1.800	1.760	-0.010	14,300	1.820	1.760	1.810	2.760	1.620	53,670,135		96,606,243			-0.35	
updown	pgti	-0.55%	$1.80	$1.76	-$0.01	13,600	$1.82	$1.76	$1.81	$2.76	$1.62	53.67b		$97m			-0.34	
wallstreetsurvivor	pgti	-0.55%	1.80	1.76	-0.01	14,300	1.82	1.76		2.73	1.62			$97m			-0.29	
yahoo-finance	pgti	0.55%	1.80	1.79	0.01	14,300	1.82	1.76	1.81	2.76	1.62			96.58m			-0.34	
ycharts-com	pgti	+0.00%	1.81		+0.00					2.76	1.62			97.14m	0.00%		-0.35	
zacks	pgti	(-0.55%)	1.80		-0.01	vol.  14,300	1.82	1.76		2.76	1.62			97.14 m	0.00	0.00	-.15	
advfn	halo	-1.96	7.0	7.05	-0.14	561515	7.13	6.93										
barchart	halo	-1.96%	7.00	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79		0.00	$709.87 m			-0.53	
barrons	halo	1.96%	7.00	7.05	-0.14	561,515	7.13	6.93				94.36 million		$735.06 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	-1.961%	7.000	7.050	-0.140	561,515	7.130	6.930		8.31	5.79	102.805mil		719.635mil			-0.530	
boston-com	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
bostonmerchant	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
business-insider	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
chron	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
cio-com	halo	-1.96%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047		720m				
cnn-money	halo	-1.96%	7.00	7.05	-0.14	561,515	7.13	6.93	7.14				nm	$719.6m				
easystockalterts	halo	-1.99%	7.00	7.05	-0.14	561515	7.13	6.93	7.14	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	-1.96%	7.0000	7.0500	-0.1400	561,515	7.1300	6.9300	7.1400	8.3100	5.7900	102,805,000	nm	$734.03m				
finance-abc7-com	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
financial-content	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
finapps-forbes-com	halo	-2.0%	$7.00	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79	103 mil		720 mil	0.0	0.00	-0.53	
finviz	halo	-1.96%	7.00			561,515			7.14	-15.76%	20.90%	102.81m		719.67m			-0.53	
fool	halo	-1.96%	$7.00	$7.05	-0.14	561,515	$7.13	$6.93	$7.14	$8.31	$5.79		0.00	$719.64m				
foxbusiness	halo		$7.00		-0.14	564,444			$7.14									
google-finance	halo	(-1.96%)	7.00	7.05	-0.14	561,515.00	7.13	6.93		8.31	5.79	102.81m		719.64m			-0.53	
howthemarketworks	halo	-1.961%	7	7.05	-0.14	553,979	7.13	6.93	7.14									
hpcwire	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
insidestocks	halo	-1.96%	7.00	7.05	-0.14	561515	7.13	6.93										
investopedia	halo	-1.96 %	$7.00	7.05	-0.14				7.14									
investorguide	halo	-1.96%	7.00	7.06	-0.14		7.13	6.93		8.31	5.79			706.5m			-0.528	
marketintellisearch	halo	-1.96 %	$7.00	$7.06	-0.14	549.90k	$7.05	$6.93	$7.14			102.81m	0.00	0.73b	0.0 %		-0.53	
marketwatch	halo	-1.96%	$7.00	open: 7.05	-0.14	8,210	$7.13	$6.93	$7.14	$8.31	$5.79			$735.06m				
minyanville	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
msn-money	halo	-1.96%	7.00	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79	102.81 mil	-13.21	734.03 mil			-0.53	
nasdaq-com	halo	1.96%	$ 7	$ 7.05	0.14	561,515	$ 7.13	$ 6.93	$ 7.14	$ 8.31	$ 5.79	102,805,000		$ 719,635,000			$ -0.53	
optimum	halo	-1.96%	7.00 ( 4:30 pm edt)	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79	102.81m		719.6m			-0.53	
paidcontent	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
pc-quote	halo	-1.96%	7.0	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79	104,861,100	-13.4717	734,028,000				
personal-wealth-biz	halo	-1.96%	7.00	7.06	-0.14	564,444	7.13	6.93	7.14	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	-1.96%	7.00		-0.14	351,647												
raymond-james	halo	-1.96	7.00	7.05	-0.14	561,515	7.13	6.93	7.00	8.31	5.79						-0.53	
renewable-energy-world	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
screamingmedia	halo	-1.96%	$	open: 7.05	-0.14	8,210	$7.13	$6.93	$7.14	$8.31	$5.79			$735.06m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	-1.96%	last trade: 7.00		change: -0.140													
smartmoney	halo	(-1.96%)	7.00	$7.05	-0.14	561,515	$7.13	$6.93	$7.14	$8.31	$5.79			735,100	0.00%	$0.00		
stocknod	halo	-1.961%	7.000 usd	7.050	-0.1400	561,515	7.130	6.930	7.140	8.310	5.790	102,805,047						
stockpickr	halo	-1.96%	$7.00 -0.14 | -1.96%	7.05	-0.14	561.52k	7.13	6.93	7.14	8.31	5.79							
stocksmart	halo	%	$6.395	7.88		28,046	6.74	6.39										
stocktwits	halo	-1.82%	7.01		-0.13													
streetinsider-com	halo	1.96%	7.00	$7.05	-0.14	561,515	$7.13	$6.93	$7.14	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.14	7.07	-0.01	265421	7.15	7.015										
thestree	halo	-1.96%	$7.0	7.05	-0.14	561515	7.13	6.93	7.14	-8.31	5.79	1.02805047e8		7.35056086e8				
tickerspy	halo	-1.96%	$7.00	7.05	-0.14	561,515	7.13	6.93	7.14	8.31	5.79		-13.5	729.5m	0.00%	$0.00		
tmx-quotemedia	halo	-1.96%	7.000	7.050	-0.140	564,444	7.130	6.930	7.140	8.310	5.790	102,805,047		719,635,329			-0.53	
updown	halo	-1.96%	$7.00	$7.05	-$0.14	553,305	$7.13	$6.93	$7.14	$8.31	$5.79	102.80b		$735m			-0.53	
wallstreetsurvivor	halo	-1.96%	7.00	7.05	-0.14	553,979	7.13	6.93		8.31	5.79			$735m			-0.56	
yahoo-finance	halo	1.96%	7.00	7.06	0.14	561,515	7.13	6.93	7.14	8.31	5.79			706.49m			-0.53	
ycharts-com	halo	-1.82%	7.01		-0.13					8.31	5.79			710.88m	0.00%		-0.53	
zacks	halo	(-1.96%)	7.00		-0.14	vol.  561,515	7.13	6.93		8.31	5.79			734.03 m	0.00	0.00	-.53	
advfn	tg	-1.29	19.13	19.04	-0.25	70358	19.21	18.81										
barchart	tg	-1.29%	19.13	19.04	-0.25	70,358	19.21	18.81	19.38	23.14	15.65		19.55	$610.06 m	0.93%	$0.18	+0.87	
barrons	tg	1.29%	19.13	19.04	-0.25	67,789	19.21	18.81				32.57 million		$619.28 million	0.94%	$0.04		
bloomberg	tg	-1.290%	19.130	19.040	-0.250	70,358	19.210	18.810		23.20	15.79	32.004mil	20.794	612.229mil	0.888	0.045 regular cash	0.920	
boston-com	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
bostonmerchant	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
business-insider	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
chron	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
cio-com	tg	-1.29%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590	21.99	612m	0.9	0.18		
cnn-money	tg	-1.29%	19.13	19.04	-0.25	70,358	19.21	18.81	19.38				22.0	$612.2m	0.94%			
easystockalterts	tg	-1.31%	19.13	19.04	-0.25	70358	19.21	18.81	19.38	23.20	15.79		21.99				0.87	
eresearch-fidelity-com	tg	-1.29%	19.1300	19.0400	-0.2500	70,358	19.2100	18.8100	19.3800	23.2000	15.7930	32,004,000	22.28	$620.24m	0.93%	$0.045000		
finance-abc7-com	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
finance-abc7chicago-com	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
financial-content	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
finapps-forbes-com	tg	-1.3%	$19.13	19.04	-0.25	70,358	19.21	18.81	19.38	23.20	15.79	32 mil	22.0	612 mil	0.9	0.18	0.87	
finviz	tg	-1.29%	19.13			70,358			19.38	-17.33%	22.29%	32.00m	21.99	612.16m		0.18	0.87	
fool	tg	-1.29%	$19.13	$19.04	-0.25	70,358	$19.21	$18.81	$19.38	$23.20	$15.79		22.30	$612.23m	1.00%	0.18		
foxbusiness	tg		$19.13		-0.25	71,210			$19.38									
google-finance	tg	(-1.29%)	19.13	19.04	-0.25	70,358.00	19.21	18.81		23.20	15.79	32.00m	22.09	612.23m	0.94	0.05	0.87	
howthemarketworks	tg	-1.29%	19.13	19.04	-0.25	67,789	19.21	18.81	19.38									
hpcwire	tg	-1.290%	19.13 usd	19.04	-0.2500	71,210	19.21	18.81	19.38	23.20	15.79	32,003,590						
insidestocks	tg	-1.29%	19.13	19.04	-0.25	71210	19.21	18.81										
investopedia	tg	-1.29 %	$19.13	19.04	-0.25				19.38									
investorguide	tg	-1.29%	19.13	19.04	-0.25		19.12	18.82		23.20	15.74		22.25	609.4m			0.871	
marketintellisearch	tg	-1.29 %	$19.13	$19.04	-0.25	61.00k	$19.21	$18.81	$19.38			32.00m	22.28	0.62b	0.93 %		0.87	
marketwatch	tg	-1.29%	$19.13	open: 19.04	-0.25	3,421	$19.21	$18.81	$19.38	$23.20	$15.79		21.08	$619.28m	0.94%	0.05	0.91	
minyanville	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
msn-money	tg	-1.29%	19.13	19.04	-0.25	70,358	19.21	18.81	19.38	23.20	15.79	32.00 mil	21.74	620.23 mil	0.93%	0.18	0.87	
nasdaq-com	tg	1.29%	$ 19.13		0.25	70,358	$ 19.21	$ 18.81	$ 19.38	$ 23.20	$ 15.793	32,004,000	21.99	$ 612,236,520	0.93 %	$0.180000	$ 0.87	
optimum	tg	-1.29%	19.13 ( 4:15 pm edt)	19.04	-0.25	70,358	19.21	18.81	19.38	23.20	15.79	32.00m	22.0	612.2m	0.94	0.18	0.87	
paidcontent	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
pc-quote	tg	-1.29%	19.13	19.04	-0.25	70,358	19.21	18.81	19.38	23.20	15.79	32,422,243	22.02273	620,238,000		0.045		
personal-wealth-biz	tg	-1.29%	19.13	19.04	-0.25	71,210	19.21	18.81	19.38	23.20	15.74		22.25		0.85	0.165	0.871	
predictwallstreet	tg	-1.34%	19.12		-0.26	61,778												
raymond-james	tg	-1.29	19.13	19.04	-0.25	70,358	19.21	18.81	19.13	23.20	15.79		21.99				0.87	
renewable-energy-world	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
screamingmedia	tg	-1.29%	$	open: 19.04	-0.25	2,569	$19.21	$18.81	$19.38	$23.20	$15.79		21.08	$619.28m	0.94%	0.05	0.91	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	-1.29%	last trade: 19.13		change: -0.250								p/e ratio: 22.25					
smartmoney	tg	(-1.29%)	19.13	$19.04	-0.25	70,358	$19.21	$18.81	$19.38	$23.20	$15.79			620,200	0.93%	$0.05		
stocknod	tg	-1.290%	19.13 usd	19.04	-0.2500	70,358	19.21	18.81	19.38	23.20	15.79	32,003,590						
stockpickr	tg	-1.29%	$19.13 -0.25 | -1.29%	19.04	-0.25	70.36k	19.21	18.81	19.38	23.20	15.79							
stocksmart	tg	%	$18.51	19.58		14,545	19.28	18.49										
stocktwits	tg	-1.34%	19.12		-0.26													
streetinsider-com	tg	1.29%	19.13	$19.04	-0.25	70,358	$19.21	$18.81	$19.38	$23.20	$15.79		21.99				$0.87	
thecramerreport	tg		19.13	19.04	-0.25	70358	19.21	18.81										
thestree	tg	-1.29%	$19.13	19.04	-0.25	70358	19.21	18.81	19.38	-23.2	15.79	3.200359e7		6.19269467e8				
tickerspy	tg	-1.29%	$19.13	19.04	-0.25	70,358	19.21	18.81	19.38	23.20	15.79		22.0	620.2m	0.93%	$0.04		
tmx-quotemedia	tg	-1.29%	19.130	19.040	-0.250	71,210	19.210	18.810	19.380	23.200	15.793	32,003,590	22.30	612,228,677	0.941	0.045 usd	0.87	
updown	tg	-1.29%	$19.13	$19.04	-$0.25	67,789	$19.21	$18.81	$19.38	$23.20	$15.79	32.00b	22.16	$620m			0.87	
wallstreetsurvivor	tg	-1.29%	19.13	19.04	-0.25	67,789	19.21	18.81		23.20	16.09		22.30	$620m	0.90%	0.16 -	0.83	
yahoo-finance	tg	1.29%	19.13	19.04	0.25	70,358	19.21	18.81	19.38	23.20	15.79		21.96	609.37m	0.90%	0.18	0.87	
ycharts-com	tg	-1.34%	19.12		-0.26					23.20	15.79		21.98	609.74m	1.01%		0.87	
zacks	tg	(-1.29%)	19.13		-0.25	vol.  70,358	19.21	18.81		23.20	15.79		19.58	620.24 m	0.93	0.18	.99	
advfn	mtn	-3.84	44.84	45.83	-1.79	201689	46.0	44.62										
barchart	mtn	-3.84%	44.84	45.83	-1.79	201,689	46.00	44.62	46.63	53.85	32.27		34.36	$1.61 b	1.27%	$0.60	+1.20	
barrons	mtn	3.84%	44.84	45.83	-1.79	197,320	46.00	44.62				36.73 million		$2.02 billion		$0.15		
bloomberg	mtn	-3.839%	44.840	45.830	-1.790	201,689	46.000	44.620		54.03	32.37	36.070mil	32.493	1,617.372mil	0.334	0.150 regular cash	1.380	
boston-com	mtn	-3.839%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843						
bostonmerchant	mtn	-3.839%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843						
business-insider	mtn	-3.839%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843						
chron	mtn	-3.839%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843						
cio-com	mtn	-3.84%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843	36.75	2b	1.3	0.6		
cnn-money	mtn	-3.84%	44.84	45.83	-1.79	200,403	46.00	44.62	46.63				36.8	$1.6b	1.34%			
easystockalterts	mtn	-3.91%	44.84	45.83	-1.79	201689	46.00	44.62	46.63	53.84	32.37		36.75				1.22	
eresearch-fidelity-com	mtn	-3.84%	44.8400	45.8300	-1.7900	201,689	46.0000	44.6200	46.6300	54.0300	32.3700	36,070,000	37.60	$1.68b	1.29%	$0.150000		
finance-abc7-com	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
financial-content	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	-3.8%	$44.84	45.83	-1.79	200,403	46.00	44.62	46.63	54.03	32.37	36 mil	37.4	2 bil	1.3	0.60	1.20	
finviz	mtn	-3.84%	44.84			200,403			46.63	-16.74%	38.98%	36.07m	37.06	1.62b		0.60	1.21	
fool	mtn	-3.84%	$44.84	$45.83	-1.79	200,403	$46.00	$44.62	$46.63	$54.03	$32.37		38.20	$1.62b		0.60		
foxbusiness	mtn		$44.84		-1.79	201,689			$46.63									
google-finance	mtn	(-3.84%)	44.84	45.83	-1.79	200,403.00	46.00	44.62		54.03	32.37	36.07m	37.06	1.62b	1.34	0.15	1.21	
howthemarketworks	mtn	-3.839%	44.84	45.83	-1.79	197,320	46	44.62	46.63									
hpcwire	mtn	-3.839%	44.84 usd	45.83	-1.790	201,689	46.00	44.62	46.63	54.03	32.37	36,069,843						
insidestocks	mtn	-3.84%	44.84	45.83	-1.79	201600	46.00	44.62					price earnings ratio: 37.37					
investopedia	mtn	-3.84 %	$44.84	45.83	-1.79				46.63									
investorguide	mtn	-3.84%	44.84	45.92	-1.79		46.00	44.62		54.03	32.37		36.75	1.617b			1.269	
marketintellisearch	mtn	-3.84 %	$44.84	$45.92	-1.79	184.90k	$46.00	$44.62	$46.63			36.07m	37.06	1.62b	1.34 %		1.21	
marketwatch	mtn	-3.84%	$44.84	open: 45.83	-1.79	4,369	$46.00	$44.62	$46.63	$54.03	$32.37		35.57	$2.02b		0.15	1.26	
minyanville	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
msn-money	mtn	-3.84%	44.84	45.83	-1.79	200,403	46.00	44.62	46.63	54.03	32.37	36.07 mil	35.31	1.68 bil	1.29%	0.60	1.21	
nasdaq-com	mtn	3.84%	$ 44.84		1.79	200,403	$ 46	$ 44.62	$ 46.63	$ 54.03	$ 32.37	36,070,000	37.37	$ 1,617,378,800	1.29 %	$0.600000	$ 1.20	
optimum	mtn	-3.84%	44.84 ( 4:15 pm edt)	45.83	-1.79	200,403	46.00	44.62	46.63	53.84	32.37	36.07m	36.8	1.6b			1.22	
paidcontent	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
pc-quote	mtn	-3.84%	44.84	45.83	-1.79	201,689	46.0	44.62	46.63	54.03	32.37	37,509,904	36.71654	1,681,944,000		0.15		
personal-wealth-biz	mtn	-3.84%	44.84	45.92	-1.79	201,689	46.00	44.62	46.63	54.03	32.37		36.75		0.32	0.15	1.269	
predictwallstreet	mtn	-3.84%	44.84		-1.79	200,403												
raymond-james	mtn	-3.84	44.84	45.83	-1.79	200,403	46.00	44.62	44.84	54.03	32.37		34.49				1.30	
renewable-energy-world	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
screamingmedia	mtn	-3.84%	$	open: 45.83	-1.79	4,369	$46.00	$44.62	$46.63	$54.03	$32.37		35.57	$2.02b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	-3.84%	last trade: 44.84		change: -1.790								p/e ratio: 36.75					
smartmoney	mtn	(-3.84%)	44.84	$45.83	-1.79	200,403	$46.00	$44.62	$46.63	$54.03	$32.37			1,681,800	1.29%	$0.15		
stocknod	mtn	-3.839%	44.84 usd	45.83	-1.790	200,403	46.00	44.62	46.63	54.03	32.37	36,069,843						
stockpickr	mtn	-3.84%	$44.84 -1.79 | -3.84%	45.83	-1.79	200.40k	46.00	44.62	46.63	54.03	32.37							
stocksmart	mtn	%	$46.5	52.39		22,670	48.2	46.48										
stocktwits	mtn	-3.84%	44.84		-1.79													
streetinsider-com	mtn	3.84%	44.84	$45.83	-1.79	200,403	$46.00	$44.62	$46.63	$53.84	$32.37		36.75				$1.22	
thecramerreport	mtn		44.84	45.92	-1.79	201689	46.00	44.62										
thestree	mtn	-3.84%	$44.84	45.83	-1.79	200403	46.0	44.62	46.63	-54.03	32.37	3.6069843e7		1.69769473e9				
tickerspy	mtn	-3.84%	$44.84	45.83	-1.79	201,689	46.00	44.62	46.63	54.03	32.37		36.7	1.6b	1.29%	$0.15		
tmx-quotemedia	mtn	-3.84%	44.840	45.830	-1.790	201,689	46.000	44.620	46.630	54.030	32.370	36,069,843	38.20	1,617,371,760	1.338	0.150 usd	1.22	
updown	mtn	-3.84%	$44.84	$45.83	-$1.79	197,320	$46.00	$44.62	$46.63	$54.03	$32.37	36.00b	36.14	$1.68b			1.29	
wallstreetsurvivor	mtn	-3.84%	44.84	45.83	-1.79	197,320	46.00	44.62		54.03	32.37		38.20	$2b	1.30%		0.83	
yahoo-finance	mtn	3.84%	44.84	45.92	1.79	200,403	46.00	44.62	46.63	54.03	32.37		35.33	1.62b	1.30%	0.60	1.27	
ycharts-com	mtn	-3.84%	44.84		-1.79					54.03	32.37		36.16	1.61b	1.35%		1.24	
zacks	mtn	(-3.84%)	44.84		-1.79	vol.  200,403	46.00	44.62		54.03	32.37		34.04	1.68 b	1.29	0.60	1.37	
advfn	te	-1.77	18.83	18.97	-0.34	1221303	19.0	18.8										
barchart	te	-1.77%	18.83	18.97	-0.34	1,221,303	19.00	18.80	19.17	19.44	15.31		16.29	$4.05 b	4.47%	$0.86	+1.09	
barrons	te	1.77%	18.83	18.97	-0.34	1.221m	19.00	18.80				214.80 million		$4.13 billion	4.57%	$0.22		
bloomberg	te	-1.774%	18.830	18.970	-0.340	1,221,303	19.000	18.800		19.66	15.96	214.937mil	15.958	4,047.260mil	4.401	0.215 regular cash	1.180	
boston-com	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
bostonmerchant	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
business-insider	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
chron	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
cio-com	te	-1.77%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829	17.28	4b	4.5	0.86		
cnn-money	te	-1.77%today&rsquo;s change	18.83data as of 4:00pm et	18.97	-0.34	1,214,003	19.00	18.80	19.17				17.3	$4.0b	4.57%			
easystockalterts	te	-1.79%	18.83	18.97	-0.34	1221303	19.00	18.80	19.17	19.66	15.79		17.28				1.09	
eresearch-fidelity-com	te	-1.77%	18.8300	18.9700	-0.3400	1,221,303	19.0000	18.8000	19.1700	19.6600	15.8900	214,937,000	17.59	$4.12b	4.49%	$0.215000		
finance-abc7-com	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
finance-abc7chicago-com	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
financial-content	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
finapps-forbes-com	te	-1.8%	$18.83	18.97	-0.34	1,221,303	19.00	18.80	19.17	19.66	15.89	215 mil	17.3	4 bil	4.6	0.86	1.09	
finviz	te	-1.77%	18.83			1,221,303			19.17	-3.13%	24.19%	214.94m	17.59	4.12b		0.86	1.09	
fool	te	-1.77%	$18.83	$18.97	-0.34	1,221,303	$19.00	$18.80	$19.17	$19.66	$15.89		17.60	$4.05b	5.10%	0.86		
foxbusiness	te		$18.83		-0.34	1,224,727			$19.17									
google-finance	te	(-1.77%)	18.83	18.97	-0.34	1.22m	19.00	18.80		19.66	15.89	214.94m	17.35	4.05b	4.57	0.22	1.09	
howthemarketworks	te	-1.774%	18.83	18.97	-0.34	1,221,303	19	18.8	19.17									
hpcwire	te	-1.774%	18.83 usd	18.97	-0.3400	1,224,727	19.00	18.80	19.17	19.66	15.89	214,936,829						
insidestocks	te	-1.77%	18.83	18.97	-0.34	1221303	19.00	18.80					price earnings ratio: 17.28					
investopedia	te	-1.77 %	$18.83	18.97	-0.34				19.17									
investorguide	te	-1.72%	18.84	18.97	-0.33		19.00	18.83		19.66	14.78		17.59	4.049b			1.09	
marketintellisearch	te	-1.77 %	$18.83	$18.97	-0.34	1204.00k	$19.00	$18.80	$19.17			214.94m	17.59	4.12b	4.49 %		1.09	
marketwatch	te	-1.77%	$18.83	open: 18.97	-0.34	9,983	$19.00	$18.80	$19.17	$19.66	$15.96			$4.13b	4.57%	0.22		
minyanville	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
msn-money	te	-1.77%	18.83	18.97	-0.34	1.22 mil	19.00	18.80	19.17	19.66	15.89	214.94 mil	17.12	4.12 bil	4.49%	0.86	1.09	
nasdaq-com	te	1.77%	$ 18.83		0.34	1,221,303	$ 19	$ 18.80	$ 19.17	$ 19.66	$ 15.89	214,937,000	17.28	$ 4,047,263,710	4.49 %	$0.860000	$ 1.09	
optimum	te	-1.77%	18.83 ( 4:00 pm edt)	18.97	-0.34	1,214,003	19.00	18.80	19.17	19.66	15.79	214.94m	17.3	4.0b	4.57	0.86	1.09	
paidcontent	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
pc-quote	te	-1.77%	18.83	18.97	-0.34	1,224,727	19.0	18.8	19.17	19.66	15.89	218,817,966	17.42727	4,120,342,000		0.215		
personal-wealth-biz	te	-1.77%	18.83	18.97	-0.34	1,224,727	19.00	18.80	19.17	19.66	14.78		17.59		4.33	0.83	1.09	
predictwallstreet	te	-1.77%	18.83		-0.34	1,221,303												
raymond-james	te	-1.77	18.83	18.97	-0.34	1,221,303	19.00	18.80	18.83	19.66	15.96		17.12				1.10	
renewable-energy-world	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
screamingmedia	te	-1.77%	$	open: 18.97	-0.34	9,983	$19.00	$18.80	$19.17	$19.66	$15.96			$4.13b	4.57%	0.22		
scroli	te	-1.77%	te 18.83	18.97	-0.34	982,477	19.00	18.80	19.17	19.66	15.89		17.35				1.09	
simple-stock-quotes	te	-1.77%	last trade: 18.83		change: -0.340								p/e ratio: 17.59					
smartmoney	te	(-1.77%)	18.83	$18.97	-0.34	1,221,303	$19.00	$18.80	$19.17	$19.66	$15.89			4,120,300	4.49%	$0.22		
stocknod	te	-1.774%	18.83 usd	18.97	-0.3400	1,221,303	19.00	18.80	19.17	19.66	15.89	214,936,829						
stockpickr	te	-1.77%	$18.83 -0.34 | -1.77%	18.97	-0.34	1.22m	19.00	18.80	19.17	19.66	15.89							
stocksmart	te	%	$18.895	17.72		236,488	19.16	18.86										
stocktwits	te	-1.77%	18.83		-0.34													
streetinsider-com	te	1.77%	18.83	$18.97	-0.34	1,221,303	$19.00	$18.80	$19.17	$19.66	$15.79		17.28				$1.09	
thecramerreport	te		19.17	19.04	-0.05	1353975	19.19	19.02										
thestree	te	-1.77%	$18.83	18.97	-0.34	1221303	19.0	18.8	19.17	-19.66	15.89	2.14936829e8		4.131085853e9				
tickerspy	te	-1.77%	$18.83	18.97	-0.34	1,221,303	19.00	18.80	19.17	19.66	15.89		17.4	4.1b	4.49%	$0.21		
tmx-quotemedia	te	-1.77%	18.830	18.970	-0.340	1,224,727	19.000	18.800	19.170	19.660	15.960	214,936,829	17.60	4,047,260,490	4.486	0.215 usd	1.09	
updown	te	-1.77%	$18.83	$18.97	-$0.34	1,213,903	$19.00	$18.80	$19.17	$19.66	$15.96	214.93b	17.37	$4.12b			1.10	
wallstreetsurvivor	te	-1.77%	18.83	18.97	-0.34	1,221,303	19.00	18.80		19.66	15.96		17.60	$4b	4.50%	0.82 -	1.11	
yahoo-finance	te	1.77%	18.83	18.97	0.34	1,221,303	19.00	18.80	19.17	19.66	15.89		17.28	4.05b	4.50%	0.86	1.09	
ycharts-com	te	-1.77%	18.83		-0.34					19.66	15.96		17.28	4.05b	4.68%		1.09	
zacks	te	(-1.77%)	18.83		-0.34	vol.  1,221,303	19.00	18.80		19.66	15.79		16.25	4.12 b	4.49	0.86	1.18	
advfn	klac	0.09	42.29	42.49	0.04	5154988	43.81	42.03										
barchart	klac	+0.09%	42.29	42.49	+0.04	4,800,357	43.81	42.03	42.25	51.54	27.27		10.37	$7.07 b	2.35%	$1.00	+3.88	
barrons	klac	0.12%	42.30	42.49	+0.05	5.093m	43.81	42.03				173.03 million		$7.14 billion	2.36%	$0.25		
bloomberg	klac	0.095%	42.290	42.490	0.040	5,150,955	43.810	42.030		51.83	27.75	167.903mil	10.416	7,100.619mil	2.373	0.250 regular cash	4.060	
boston-com	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
bostonmerchant	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
business-insider	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
chron	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
cio-com	klac	+0.09%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024	10.90	7b	2.4	1		
cnn-money	klac	+0.14%	42.31	42.49	+0.06	5,154,988	43.81	42.03	42.25				10.9	$7.1b	2.36%			
easystockalterts	klac	0.09%	42.29	42.49	+0.04	5151438	43.81	42.03	42.25	51.83	27.75		10.90				3.88	
eresearch-fidelity-com	klac	0.09%	42.2900	42.4900	0.0400	5,154,988	43.8100	42.0300	42.2500	51.8300	27.7500	167,903,000	10.89	$7.09b	2.37%	$0.250000		
finance-abc7-com	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
finance-abc7chicago-com	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
financial-content	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
finapps-forbes-com	klac	0.1%	$42.29	42.49	0.04	5,154,988	43.81	42.03	42.25	51.83	27.75	168 mil	10.9	7 bil	2.4	1.00	3.88	
finviz	klac	0.09%	42.29			5,154,788			42.25	-17.94%	55.11%	167.90m	10.86	7.09b		1.00	3.89	
fool	klac	+0.09%	$42.29	$42.49	0.04	5,147,847	$43.81	$42.03	$42.25	$51.83	$27.75		10.90	$7.10b	2.00%	1.00		
foxbusiness	klac		$42.29		+0.04	5,157,138			$42.25									
google-finance	klac	(0.09%)	42.29	42.49	+0.04	5.15m	43.81	42.03		51.83	27.75	167.90m	10.88	7.10b	2.36	0.25	3.89	
howthemarketworks	klac	0.095%	42.29	42.49	0.04	5,153,888	43.81	42.03	42.25									
hpcwire	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
insidestocks	klac	+0.09%	42.29	42.49	+0.04	4729901	43.81	42.03					price earnings ratio: 10.31					
investopedia	klac	+0.09 %	$42.29	42.49	+0.04				42.25									
investorguide	klac	+0.09%	42.29	42.42	+0.04		43.67	42.04		51.83	26.69		10.86	7.101b			3.89	
marketintellisearch	klac	0.21 %	$42.34	$42.60	0.09	5088.00k	$43.81	$42.03	$42.25			167.90m	10.86	7.09b	2.37 %		3.89	
marketwatch	klac	+0.09%	$42.29	open: 42.49	+0.04	26,551	$43.81	$42.03	$42.25	$51.83	$27.75		10.94	$7.14b	2.36%	0.25	3.87	
minyanville	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
msn-money	klac	+0.09%	42.29	42.49	+0.04	5.15 mil	43.81	42.03	42.25	51.83	27.75	167.90 mil	10.87	7.09 bil	2.37%	1.00	3.89	
nasdaq-com	klac	0.09%	$ 42.29	$ 42.60	0.04	5,154,988	$ 43.81	$ 42.03	$ 42.25	$ 51.83	$ 27.75	167,903,000	10.9	$ 7,100,617,870	2.37 %	$1.000000	$ 3.88	
optimum	klac	+0.09%	42.29 ( 4:00 pm edt)	42.49	+0.04	5,146,547	43.81	42.03	42.25	51.83	27.75	167.90m	10.9	7.1b	2.36	1.00	3.88	
paidcontent	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
pc-quote	klac	0.09%	42.29	42.49	0.04	5,158,157	43.81	42.03	42.25	51.83	27.75	167,744,195	10.86118	7,093,902,000		0.25		
personal-wealth-biz	klac	+0.09%	42.29	42.42		5,157,038	43.73	42.03	42.25	51.83	26.69		10.86		1.78	0.75	3.89	
predictwallstreet	klac	+0.14%	42.31		+0.06	4,922,769												
raymond-james	klac	0.09	42.29	42.49	0.04	5,154,988	43.81	42.03	42.29	51.83	27.75		10.68				3.96	
renewable-energy-world	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
screamingmedia	klac	+0.09%	$	open: 42.49	+0.04	21,406	$43.81	$42.03	$42.25	$51.83	$27.75		10.93	$7.14b	2.36%	0.25	3.87	
scroli	klac	0.09%	klac 42.29	42.49	0.04	4,776,490	43.81	42.03	42.25	51.83	27.75		10.88				3.89	
simple-stock-quotes	klac	+0.09%	last trade: 42.29		change: 0.040								p/e ratio: 10.86					
smartmoney	klac	(0.09%)	42.29	$42.49	0.04	5,154,988	$43.81	$42.03	$42.25	$51.83	$27.75			7,093,900	2.37%	$0.25		
stocknod	klac	+0.0947%	42.29 usd	42.49	+0.0400	5,153,888	43.81	42.03	42.25	51.83	27.75	167,903,024						
stockpickr	klac	0.09%	$42.29 0.04 | 0.09%	42.60	0.04	5.15m	43.81	42.03	42.25	51.83	27.75							
stocksmart	klac	%	$41.395	39.14		410,349	43.43	41.23										
stocktwits	klac	0.07%	42.28		+0.03													
streetinsider-com	klac	0.09%	42.29	$42.49	+0.04	5,151,438	$43.81	$42.03	$42.25	$51.83	$27.75		10.90				$3.88	
thecramerreport	klac		42.29	42.42	+0.04	5154888	43.73	42.03										
thestree	klac	0.09%	$42.29	42.6	0.04	5154988	43.81	42.03	42.25	-51.83	27.75	1.67903024e8		7.140915611e9				
tickerspy	klac	0.09%	$42.29	42.49	+0.04	5,154,788	43.81	42.03	42.25	51.83	27.75		10.9	7.0b	2.37%	$0.25		
tmx-quotemedia	klac	0.09%	42.290	42.490	0.040	5,155,638	43.810	42.030	42.250	51.830	27.750	167,903,024	10.90	7,100,618,885	2.367	0.250 usd	3.88	
updown	klac	0.09%	$42.29	$42.49	$0.04	5,147,647	$43.81	$42.03	$42.25	$51.83	$27.75	167.90b	10.68	$7.09b			3.96	
wallstreetsurvivor	klac	0.09%	42.29	42.49	0.04	5,153,788	43.81	42.03		51.83	27.75		10.90	$7b	2.40%	0.60 -	1.23	
yahoo-finance	klac	0.09%	42.29	42.42	0.04	5,154,888	43.81	42.03	42.25	51.83	27.75		10.87	7.10b	2.40%	1.00	3.89	
ycharts-com	klac	+0.07%	42.28		+0.03					51.83	27.75		10.93	7.07b	2.50%		3.87	
zacks	klac	(0.09%)	42.29		0.04	vol.  5,154,988	43.81	42.03		51.83	27.75		10.31	7.09 b	2.37	1.00	4.1	
advfn	fst	-3.92	22.81	23.32	-0.93	8130855	23.38	22.48										
barchart	fst	-3.92%	22.81	23.32	-0.93	8,130,855	23.38	22.48	23.74	40.23	22.48		14.87	$2.59 b			+1.01	
barrons	fst	3.92%	22.81	23.32	-0.93	8.127m	23.38	22.48				111.50 million		$2.75 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	-3.917%	22.810	23.320	-0.930	8,130,855	23.380	22.480		40.23	22.48	113.637mil	16.063	2,592.057mil			1.420	
boston-com	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,855	23.38	22.48	23.74	40.23	23.60	113,636,861						
bostonmerchant	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,855	23.38	22.48	23.74	40.23	23.60	113,636,861						
business-insider	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,855	23.38	22.48	23.74	40.23	23.60	113,636,861						
chron	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,855	23.38	22.48	23.74	40.23	23.60	113,636,861						
cio-com	fst	-3.92%	22.81 usd	23.32	-0.9300	8,130,855	23.38	22.48	23.74	40.23	23.60	113,636,861	22.81	3b				
cnn-money	fst	-3.92%	22.81	23.32	-0.93	8,130,855	23.38	22.48	23.74				22.8	$2.6b				
easystockalterts	fst	-3.99%	22.81	23.32	-0.93	8130355	23.38	22.48	23.74	40.23	23.60		22.81				1.00	
eresearch-fidelity-com	fst	-3.92%	22.8100	23.3200	-0.9300	8,130,855	23.3800	22.4800	23.7400	40.2300	23.6000	113,637,000	23.74	$2.70b				
finance-abc7-com	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
finance-abc7chicago-com	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
financial-content	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
finapps-forbes-com	fst	-3.9%	$22.81	23.32	-0.93	8,130,855	23.38	22.48	23.74	40.23	23.60	114 mil	22.8	3 bil	0.0	0.00	1.00	
finviz	fst	-3.92%	22.81			8,128,589			23.74	-43.30%	-3.35%	113.64m	23.50	2.70b			1.01	
fool	fst	-3.92%	$22.81	$23.32	-0.93	8,127,889	$23.38	$22.48	$23.74	$40.23	$23.60		23.70	$2.59b				
foxbusiness	fst		$22.81		-0.93	8,136,105			$23.74									
google-finance	fst	(-3.92%)	22.81	23.32	-0.93	8.13m	23.38	22.48		40.23	22.48	113.64m	22.60	2.59b			1.01	
howthemarketworks	fst	-3.917%	22.81	23.32	-0.93	8,130,855	23.38	22.48	23.74									
hpcwire	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,975	23.38	22.48	23.74	40.23	23.60	113,636,861						
insidestocks	fst	-3.92%	22.81	23.32	-0.93	8130855	23.38	22.48					price earnings ratio: 16.06					
investopedia	fst	-3.92 %	$22.81	23.32	-0.93				23.74									
investorguide	fst	-3.92%	22.81	23.32	-0.93		23.36	22.49		40.23	24.83		23.46	2.540b			1.012	
marketintellisearch	fst	-3.92 %	$22.81	$0.00	-0.93	7996.40k	$23.38	$22.48	$23.74			113.64m	23.50	2.70b	0.0 %		1.01	
marketwatch	fst	-3.92%	$22.81	open: 23.32	-0.93	8,096	$23.38	$22.48	$23.74	$40.23	$22.48		22.08	$2.75b			1.03	
minyanville	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
msn-money	fst	-3.92%	22.81	23.32	-0.93	8.13 mil	23.38	22.48	23.74	40.23	23.60	113.64 mil	22.81	2.7 bil			1.01	
nasdaq-com	fst	3.92%	$ 22.81		0.93	8,128,589	$ 23.38	$ 22.48	$ 23.74	$ 40.23	$ 23.60	113,637,000	22.58	$ 2,592,059,970			$ 1.01	
optimum	fst	-3.92%	22.81 ( 4:03 pm edt)	23.32	-0.93	8,128,089	23.38	22.48	23.74	40.23	23.60	113.64m	22.8	2.6b			1.00	
paidcontent	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
pc-quote	fst	-3.92%	22.81	23.32	-0.93	8,135,705	23.38	22.48	23.74	40.23	23.60	118,245,182	23.74	2,697,173,000				
personal-wealth-biz	fst	-3.92%	22.81		-0.93	8,136,105	23.38	22.48	23.74	40.23	24.83		23.46			0.00	1.012	
predictwallstreet	fst	-3.92%	22.81		-0.93	8,130,855												
raymond-james	fst	-3.92	22.81	23.32	-0.93	8,130,855	23.38	22.48	22.81	40.23	23.60		22.58				1.01	
renewable-energy-world	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
screamingmedia	fst	-3.92%	$	open: 23.32	-0.93	7,896	$23.38	$22.48	$23.74	$40.23	$22.48		22.08	$2.75b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	-3.92%	last trade: 22.81		change: -0.930								p/e ratio: 23.46					
smartmoney	fst	(-3.92%)	22.81	$23.32	-0.93	8,130,855	$23.38	$22.48	$23.74	$40.23	$23.60			2,697,700	0.00%	$0.00		
stocknod	fst	-3.917%	22.81 usd	23.32	-0.9300	8,130,355	23.38	22.48	23.74	40.23	23.60	113,636,861						
stockpickr	fst	-3.92%	$22.81 -0.93 | -3.92%	23.33	-0.93	8.13m	23.38	22.48	23.74	40.23	23.60							
stocksmart	fst	%	$30.04	38		244,001	31.395	29.95										
stocktwits	fst	-3.92%	22.81		-0.93													
streetinsider-com	fst	3.92%	22.81	$23.32	-0.93	8,130,355	$23.38	$22.48	$23.74	$40.23	$23.60		22.81				$1.00	
thecramerreport	fst		22.81		-0.93	8130855	23.38	22.48										
thestree	fst	-3.92%	$22.81	23.33	-0.93	8130855	23.38	22.48	23.74	-40.23	23.6	1.13636861e8		2.754557511e9				
tickerspy	fst	-3.92%	$22.81	23.32	-0.93	8,130,855	23.38	22.48	23.74	40.23	23.60		23.7	2.6b	0.00%	$0.00		
tmx-quotemedia	fst	-3.92%	22.810	23.320	-0.930	8,136,105	23.380	22.480	23.740	40.230	23.600	113,636,861	23.70	2,592,056,799			1.00	
updown	fst	-3.92%	$22.81	$23.32	-$0.93	8,127,489	$23.38	$22.48	$23.74	$40.23	$23.60	113.63b	22.92	$2.69b			1.04	
wallstreetsurvivor	fst	-3.92%	22.81	23.32	-0.93	8,130,355	23.38	22.48		40.23	23.60		23.70	$3b			2.00	
yahoo-finance	fst	3.92%	22.81		0.93	8,130,755		22.48	23.74	40.23	23.60		22.54	2.54b			1.01	
ycharts-com	fst	-3.92%	22.81		-0.93					40.23	23.85		22.81	2.59b	0.00%		1.00	
zacks	fst	(-3.92%)	22.81		-0.93	vol.  8,130,855	23.38	22.48		40.23	22.48		14.56	2.70 b	0.00	0.00	1.63	
advfn	belfb	-0.43	20.91	20.73	-0.09	18523	21.4	20.73										
barchart	belfb	-0.48%	20.90	20.75	-0.10	15,667	21.40	20.75	21.00	26.68	16.46		10.60	$45.35 m	1.29%	$0.28	+1.44	
barrons	belfb	0.43%	20.91	20.73	-0.09	18,523	21.40	20.73				11.68 million		$258.27 million	1.34%	$0.07		
bloomberg	belfb	-0.429%	20.910	20.730	-0.090	18,523	21.400	20.730		26.77	16.69	9.520mil	8.265	248.446mil	1.339	0.070 regular cash	2.530	
boston-com	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
bostonmerchant	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
business-insider	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
chron	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
cio-com	belfb	-0.43%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543	14.52	199m	1.3	0.28		
cnn-money	belfb	-0.48%today&rsquo;s change	20.90data as of 3:59pm et	20.73	-0.10	16,369	21.40	20.73	21.00				14.5	$199.0m	1.34%			
easystockalterts	belfb	-0.43%	20.91	20.73	-0.09	18523	21.40	20.73	21.00	26.77	16.61		14.52				1.44	
eresearch-fidelity-com	belfb	-0.43%	20.9100	20.7300	-0.0900	18,523	21.4000	20.7300	21.0000	26.7700	16.6100	9,520,000	14.58	$199.92m	1.33%	$0.070000		
finance-abc7-com	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
finance-abc7chicago-com	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
financial-content	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
finapps-forbes-com	belfb	-0.4%	$20.91	20.73	-0.09	18,523	21.40	20.73	21.00	26.77	16.61	10 mil	14.3	199 mil	1.3	0.28	1.46	
finviz	belfb	-0.43%	20.91			18,523			21.00	-21.62%	27.69%	11.69m	14.58	245.49m		0.28	1.44	
fool	belfb	+0.62%	$21.00	$20.73	0.13	15,163	$21.40	$20.73	$21.00	$26.77	$16.61		14.60	$245.58m	1.50%	0.28		
foxbusiness	belfb		$20.91		-0.09	19,694			$21.00									
google-finance	belfb	(-0.43%)	20.91	20.73	-0.09	18,523.00	21.40	20.73		26.77	16.61	11.93m	14.50	249.51m	1.15	0.06	1.44	
howthemarketworks	belfb	-0.429%	20.91	20.73	-0.09	18,523	21.4	20.73	21									
hpcwire	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
insidestocks	belfb	-0.48%	20.90	20.75	-0.10	15008	21.40	20.75										
investopedia	belfb	-0.43 %	$20.91	20.73	-0.09				21.00									
investorguide	belfb	-0.29%	20.94	20.73	-0.06		20.91	20.73		26.77	16.27		14.43	244.9m			1.455	
marketintellisearch	belfb	-0.43 %	$20.91	$20.73	-0.09	18.30k	$21.40	$20.73	$21.00			11.69m	14.58	0.25b	1.33 %		1.44	
marketwatch	belfb	-0.43%	$20.91	open: 20.73	-0.09	2,057	$21.40	$20.73	$21.00	$26.77	$16.69		10.44	$258.27m	1.34%	0.07	2.00	
minyanville	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
msn-money	belfb	-0.43%	20.91	20.73	-0.09	18,523	21.40	20.73	21.00	26.77	16.61		17.72					
nasdaq-com	belfb	0.43%	$ 20.91	$ 20.73	0.09	18,523	$ 21.40	$ 20.73	$ 21	$ 26.77	$ 16.61	9,520,000	14.52	$ 199,063,200	1.33 %	$0.280000	$ 1.44	
optimum	belfb	-0.43%	20.91 ( 4:00 pm edt)	20.73	-0.09	18,523	21.40	20.73	21.00	26.77	16.61	9.52m	14.5	199.1m	1.34	0.28	1.44	
paidcontent	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
pc-quote	belfb	-0.43%	20.91	20.73	-0.09	19,694	21.4	20.73	21.0	26.77	16.61	9,568,006	17.79661	200,067,000		0.07		
personal-wealth-biz	belfb	-0.43%	20.91	20.73	-0.09	19,694	21.40	20.73	21.00	26.77	16.27		14.43		1.33	0.28	1.455	
predictwallstreet	belfb	-0.43%	20.91		-0.09	18,523												
raymond-james	belfb	-0.43	20.91	20.73	-0.09	18,523	21.40	20.73	20.91	26.77	16.69		14.52				1.44	
renewable-energy-world	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
screamingmedia	belfb	-0.43%	$	open: 20.73	-0.09	2,057	$21.40	$20.73	$21.00	$26.77	$16.69		10.44	$258.27m	1.34%	0.07	2.00	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	-0.43%	last trade: 20.91		change: -0.090								p/e ratio: 14.43					
smartmoney	belfb	(-0.43%)	20.91	$20.73	-0.09	18,523	$21.40	$20.73	$21.00	$26.77	$16.61			199,900	1.33%	$0.07		
stocknod	belfb	-0.4286%	20.91 usd	20.73	-0.0900	18,523	21.40	20.73	21.00	26.77	16.61	9,519,543						
stockpickr	belfb	-0.43%	$20.91 -0.09 | -0.43%	20.73	-0.09	18.52k	21.40	20.73	21.00	26.77	16.61							
stocksmart	belfb	%	$19.55	23.89		22	19.55	19.55										
stocktwits	belfb	0.86%	21.18		+0.18													
streetinsider-com	belfb	0.43%	20.91	$20.73	-0.09	18,523	$21.40	$20.73	$21.00	$26.77	$16.61		14.52				$1.44	
thecramerreport	belfb		20.91	20.73	-0.09	18523	21.40	20.73										
thestree	belfb	-0.43%	$20.91	20.73	-0.09	18523	21.4	20.73	21.0	-26.77	16.61	1.1694455e7		2.05907715e8				
tickerspy	belfb	-0.43%	$20.91	20.73	-0.09	18,523	21.40	20.73	21.00	26.77	16.61		17.8	245.6m	1.33%	$0.07		
tmx-quotemedia	belfb	-0.43%	20.910	20.730	-0.090	19,694	21.400	20.730	21.000	26.770	16.690	11,694,455	14.60	244,531,054	1.333	0.070 usd	1.44	
updown	belfb	-0.43%	$20.91	$20.73	-$0.09	18,523	$21.40	$20.73	$21.00	$26.77	$16.69	11.69b	14.44	$246m			1.45	
wallstreetsurvivor	belfb	-0.43%	20.91	20.73	-0.09	18,523	21.40	20.73		26.77	17.28		14.60	$200m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.43%	20.91	20.73	0.09	18,523	21.40	20.73	21.00	26.77	16.61		14.37	244.52m	1.30%	0.28	1.46	
ycharts-com	belfb	+0.86%	21.18		+0.18					26.77	16.69		7.43	45.96m	1.39%		2.85	
zacks	belfb	(-0.43%)	20.91		-0.09	vol.  18,523	21.40	20.73		26.77	16.61		10.29	45.67 m	1.33	0.28	2.04	
advfn	sptn	-1.64	20.39	20.62	-0.34	137404	20.88	20.32										
barchart	sptn	-1.64%	20.39	20.62	-0.34	141,718	20.88	20.32	20.73	21.37	12.59		15.05	$461.63 m	1.24%	$0.26	+1.42	
barrons	sptn	1.64%	20.39	20.62	-0.34	137,404	20.88	20.32				22.69 million		$477.71 million	1.28%	$0.06		
bloomberg	sptn	-1.640%	20.390	20.620	-0.340	137,404	20.880	20.320		21.37	12.76	22.835mil	14.062	465.604mil	1.054	0.065 regular cash	1.450	
boston-com	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
bostonmerchant	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
business-insider	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
chron	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
cio-com	sptn	-1.64%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538	14.26	460m	1.3	0.26		
cnn-money	sptn	-1.64%	20.39	20.62	-0.34	132,552	20.88	20.32	20.73				14.3	$460.5m	1.28%			
easystockalterts	sptn	-1.65%	20.39	20.62	-0.34	137404	20.88	20.32	20.73	21.37	12.76		14.26				1.43	
eresearch-fidelity-com	sptn	-1.64%	20.3900	20.6200	-0.3400	137,404	20.8800	20.3200	20.7300	21.3700	12.7550	22,835,000	14.50	$473.37m	1.25%	$0.065000		
finance-abc7-com	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
finance-abc7chicago-com	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
financial-content	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
finapps-forbes-com	sptn	-1.6%	$20.39	20.62	-0.34	137,404	20.88	20.32	20.73	21.37	12.75	23 mil	14.4	466 mil	1.3	0.26	1.42	
finviz	sptn	-1.64%	20.39			137,404			20.73	-4.59%	62.01%	22.83m	14.50	473.27m		0.26	1.43	
fool	sptn	-1.64%	$20.39	$20.62	-0.34	132,552	$20.88	$20.32	$20.73	$21.37	$12.76		14.60	$460.50m	1.40%	0.26		
foxbusiness	sptn		$20.39		-0.34	138,210			$20.73									
google-finance	sptn	(-1.64%)	20.39	20.62	-0.34	137,404.00	20.88	20.32		21.37	12.76	22.58m	14.22	460.50m	1.28	0.06	1.43	
howthemarketworks	sptn	-1.64%	20.39	20.62	-0.34	132,552	20.88	20.32	20.73									
hpcwire	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
insidestocks	sptn	-1.64%	20.39	20.62	-0.34	137404	20.88	20.32					price earnings ratio: 14.88					
investopedia	sptn	-1.64 %	$20.39	20.62	-0.34				20.73									
investorguide	sptn	-1.64%	20.39	20.62	-0.34		20.88	20.32		17.88	12.76		14.60	460.5m			1.42	
marketintellisearch	sptn	-1.64 %	$20.39	$20.62	-0.34	131.80k	$20.88	$20.32	$20.73			22.83m	14.50	0.47b	1.25 %		1.43	
marketwatch	sptn	-1.64%	$20.39	open: 20.62	-0.34	2,852	$20.88	$20.32	$20.73	$21.37	$12.76		14.23	$477.71m	1.28%	0.07	1.43	
minyanville	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
msn-money	sptn	-1.64%	20.39	20.62	-0.34	137,404	20.88	20.32	20.73	21.37	12.76	22.83 mil	14.26	473.37 mil	1.25%	0.26	1.42	
nasdaq-com	sptn	1.64%	$ 20.39	$ 20.62	0.34	137,404	$ 20.88	$ 20.32	$ 20.73	$ 21.37	$ 12.755	22,585,000	14.36	$ 460,508,150	1.25 %	$0.260000	$ 1.42	
optimum	sptn	-1.64%	20.39 ( 4:30 pm edt)	20.62	-0.34	137,404	20.88	20.32	20.73	21.37	12.76	22.58m	14.3	460.5m	1.28	0.26	1.43	
paidcontent	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
pc-quote	sptn	-1.64%	20.39	20.62	-0.34	137,404	20.88	20.32	20.73	21.37	12.76	23,215,772	14.4965	473,370,000		0.065		
personal-wealth-biz	sptn	-1.64%	20.39	20.62	-0.34	138,210	20.88	20.32	20.73	17.88	12.76		14.60		1.04	0.215	1.42	
predictwallstreet	sptn	-1.64%	20.59		-0.34	137,404												
raymond-james	sptn	-1.64	20.39	20.62	-0.34	137,404	20.88	20.32	20.39	21.37	12.76		14.16				1.44	
renewable-energy-world	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
screamingmedia	sptn	-1.64%	$	open: 20.62	-0.34	2,852	$20.88	$20.32	$20.73	$21.37	$12.76		14.23	$477.71m	1.28%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	-1.64%	last trade: 20.39		change: -0.340								p/e ratio: 14.6					
smartmoney	sptn	(-1.64%)	20.39	$20.62	-0.34	137,404	$20.88	$20.32	$20.73	$21.37	$12.76			468,200	1.25%	$0.07		
stocknod	sptn	-1.640%	20.39 usd	20.62	-0.3400	137,404	20.88	20.32	20.73	21.37	12.76	22,584,538						
stockpickr	sptn	-1.64%	$20.39 -0.34 | -1.64%	20.62	-0.34	137.40k	20.88	20.32	20.73	21.37	12.76							
stocksmart	sptn	%	$18.91	17.13		57,410	19	18.38										
stocktwits	sptn	-1.64%	20.39		-0.34													
streetinsider-com	sptn	1.64%	20.39	$20.62	-0.34	137,404	$20.88	$20.32	$20.73	$21.37	$12.76		14.26				$1.43	
thecramerreport	sptn		20.39	20.62	-0.34	137404	20.88	20.32										
thestree	sptn	-1.64%	$20.39	20.62	-0.34	137404	20.88	20.32	20.73	-21.37	12.76	2.2584538e7		4.72468535e8				
tickerspy	sptn	-1.64%	$20.39	20.62	-0.34	137,404	20.88	20.32	20.73	21.37	12.76		14.5	468.1m	1.25%	$0.07		
tmx-quotemedia	sptn	-1.64%	20.390	20.620	-0.340	138,210	20.880	20.320	20.730	21.370	12.755	22,584,538	14.60	460,498,730	1.254	0.065 usd	1.42	
updown	sptn	-1.64%	$20.39	$20.62	-$0.34	132,152	$20.88	$20.32	$20.73	$21.37	$12.76	22.58b	14.50	$468m			1.43	
wallstreetsurvivor	sptn	-1.64%	20.39	20.62	-0.34	132,552	20.88	20.32		21.37	12.76		14.60	$468m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	1.64%	20.39	20.62	0.34	137,404	20.88	20.32	20.73	21.37	12.76		14.36	460.49m	1.30%	0.26	1.42	
ycharts-com	sptn	-1.69%	20.39		-0.35					21.08	12.76		14.36	461.63m	1.42%		1.42	
zacks	sptn	(-1.64%)	20.39		-0.34	vol.  137,404	20.88	20.32		21.37	12.76		14.91	473.37 m	1.25	0.26	1.39	
advfn	fsp	-2.28	13.26	12.94	-0.31	203008	13.47	12.94										
barchart	fsp	-2.28%	13.26	12.94	-0.31	203,272	13.47	12.94	13.57	15.63	10.55		16.67	$1.08 b	5.49%	$0.76	+0.50	
barrons	fsp	2.28%	13.26	12.94	-0.31	195,604	13.47	12.94				79.83 million		$1.13 billion	5.73%	$0.19		
bloomberg	fsp	-2.284%	13.260	12.940	-0.310	203,272	13.470	12.940		15.63	11.00	81.437mil		1,079.860mil	5.732	0.190 regular cash		
boston-com	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
bostonmerchant	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
business-insider	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
chron	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
cio-com	fsp	-2.28%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405	60.27	1b	5.6	0.76		
cnn-money	fsp	-2.28%	13.26	12.94	-0.31	203,272	13.47	12.94	13.57				60.3	$1.1b	5.73%			
easystockalterts	fsp	-2.40%	13.26	12.94	-0.31	203272	13.47	12.94	13.57	15.63	11.00		60.27				0.22	
eresearch-fidelity-com	fsp	-2.28%	13.2600	12.9400	-0.3100	203,272	13.4700	12.9400	13.5700	15.6299	11.0000	81,437,000	59.00	$1.11b	5.60%	$0.190000		
finance-abc7-com	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
finance-abc7chicago-com	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
financial-content	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
finapps-forbes-com	fsp	-2.3%	$13.26	12.94	-0.31	203,272	13.47	12.94	13.57	15.62	11.00	81 mil	26.5	1 bil	5.7	0.76	0.50	
finviz	fsp	-2.28%	13.26			203,272			13.57	-13.98%	27.45%	81.44m	57.65	1.08b		0.76	0.23	
fool	fsp	-2.28%	$13.26	$12.94	-0.31	195,340	$13.47	$12.94	$13.57	$15.63	$11.00		26.60	$1.08b	6.00%	0.76		
foxbusiness	fsp		$13.26		-0.31	205,793			$13.57									
google-finance	fsp	(-2.28%)	13.26	12.94	-0.31	203,272.00	13.47	12.94		15.63	11.00	81.44m	58.30	1.08b	5.73	0.19	0.23	
howthemarketworks	fsp	-2.284%	13.26	12.94	-0.31	195,604	13.47	12.94	13.57									
hpcwire	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
insidestocks	fsp	-2.28%	13.26	12.94	-0.31	195604	13.47	12.94										
investopedia	fsp	-2.28 %	$13.26	12.94	-0.31				13.57									
investorguide	fsp	-2.28%	13.26	13.39	-0.31		13.47	13.18		15.63	10.99		26.35	1.080b			0.515	
marketintellisearch	fsp	-2.28 %	$13.26	$13.39	-0.31	191.40k	$13.47	$12.94	$13.57			81.44m	59.00	1.11b	5.6 %		0.23	
marketwatch	fsp	-2.28%	$13.26	open: 12.94	-0.31	7,932	$13.47	$12.94	$13.57	$15.63	$11.00		53.19	$1.13b	5.73%	0.19	0.25	
minyanville	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
msn-money	fsp	-2.28%	13.26	12.94	-0.31	203,272	13.47	12.94	13.57	15.63	11.00	81.44 mil	57.65	1.11 bil	5.60%	0.76	0.51	
nasdaq-com	fsp	2.28%	$ 13.26		0.31	203,272	$ 13.47	$ 12.94	$ 13.57	$ 15.6299	$ 11	81,437,000	26.52	$ 1,079,854,620	5.6 %	$0.760000	$ 0.50	
optimum	fsp	-2.28%	13.26 ( 4:15 pm edt)	12.94	-0.31	203,272	13.47	12.94	13.57	15.63	11.00	81.44m	60.3	1.1b	5.73	0.76	0.22	
paidcontent	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
pc-quote	fsp	-2.28%	13.26	12.94	-0.31	203,272	13.47	12.94	13.57	15.63	11.00	83,340,882	59.0	1,105,100,000		0.19		
personal-wealth-biz	fsp	-2.28%	13.26	13.39	-0.31	205,793	13.47	12.94	13.57	15.63	10.99		26.35		5.60	0.76	0.515	
predictwallstreet	fsp	-2.28%	13.26		-0.31	203,272												
raymond-james	fsp	-2.28	13.26	12.94	-0.31	203,272	13.47	12.94	13.26	15.63	11.00		57.65				0.23	
renewable-energy-world	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
screamingmedia	fsp	-2.28%	$	open: 13.46	-0.31	7,932	$13.47	$12.94	$13.57	$15.63	$11.00		53.19	$1.13b	5.73%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	-2.28%	last trade: 13.26		change: -0.310								p/e ratio: 26.35					
smartmoney	fsp	(-2.28%)	13.26	$12.94	-0.31	203,272	$13.47	$12.94	$13.57	$15.63	$11.00			1,105,100	5.60%	$0.19		
stocknod	fsp	-2.284%	13.26 usd	12.94	-0.3100	203,272	13.47	12.94	13.57	15.63	11.00	81,437,405						
stockpickr	fsp	-2.28%	$13.26 -0.31 | -2.28%	12.94	-0.31	203.27k	13.47	12.94	13.57	15.63	11.00							
stocksmart	fsp	%	$12.88	14.26		40,597	13.69	12.85										
stocktwits	fsp	-2.28%	13.26		-0.31													
streetinsider-com	fsp	2.28%	13.26	$12.94	-0.31	203,272	$13.47	$12.94	$13.57	$15.63	$11.00		60.27				$0.22	
thecramerreport	fsp		13.26	13.39	-0.31	203272	13.47	12.94										
thestree	fsp	-2.28%	$13.26	12.94	-0.31	203272	13.47	12.94	13.57	-15.63	11.0	8.1437405e7		1.127093685e9				
tickerspy	fsp	-2.28%	$13.26	12.94	-0.31	203,272	13.47	12.94	13.57	15.63	11.00		59.0	1.1b	5.60%	$0.19		
tmx-quotemedia	fsp	-2.28%	13.260	12.940	-0.310	205,793	13.470	12.940	13.570	15.630	11.000	81,437,405	26.60	1,079,859,990	5.732	0.190 usd	0.51	
updown	fsp	-2.28%	$13.26	$12.94	-$0.31	195,340	$13.47	$12.94	$13.57	$15.63	$11.00	81.43b	26.37	$1.10b			0.51	
wallstreetsurvivor	fsp	-2.28%	13.26	12.94	-0.31	195,604	13.47	12.94		15.63	11.07		26.60	$1b	5.60%	0.76 -	0.28	
yahoo-finance	fsp	2.28%	13.26	13.39	0.31	203,272	13.47	12.94	13.57	15.63	11.00		25.75	1.08b	5.60%	0.76	0.52	
ycharts-com	fsp	-2.28%	13.26		-0.31					15.63	11.00		26.00	1.08b	5.63%		0.51	
zacks	fsp	(-2.28%)	13.26		-0.31	vol.  203,272	13.47	12.94		15.63	11.00		16.35	1.11 b	5.60	0.76	.83	
advfn	tc	-3.12	9.94	10.16	-0.32	2302366	10.16	9.88										
barchart	tc	-3.12%	9.94	10.16	-0.32	2,302,366	10.16	9.88	10.26	16.06	8.01		8.09	$1.65 b			+1.57	
barrons	tc	3.12%	9.94	10.16	-0.32	2.290m	10.16	9.88				167.33 million		$1.66 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	-3.119%	9.940	10.160	-0.320	2,302,366	10.160	9.880		16.06	8.01	167.631mil		1,666.254mil				
boston-com	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
bostonmerchant	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
business-insider	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
chron	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
cio-com	tc	-3.12%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203		2b				
easystockalterts	tc	-3.15%	9.94	10.16	-0.32	2302366	10.16	9.88	10.26	16.06	8.01						0.00	
eresearch-fidelity-com	tc	-3.12%	9.9400	10.1600	-0.3200	2,302,366	10.1600	9.8800	10.2600	16.0600	8.0100	167,631,000	6.66	$1.72b				
finance-abc7-com	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
financial-content	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
finapps-forbes-com	tc	-3.1%	$9.94	10.16	-0.32	2,302,366	10.16	9.88	10.26	16.06	8.01	168 mil	6.4	2 bil	0.0	0.00	1.54	
finviz	tc	-3.12%	9.94			2,302,366			10.26	-38.11%	24.09%	167.63m	6.45	1.67b			1.54	
fool	tc	-3.12%	$9.94	$10.16	-0.32	2,302,366	$10.16	$9.88	$10.26	$16.06	$8.01		6.90	$1.67b				
foxbusiness	tc		$9.94		-0.32	2,307,819			$10.26									
google-finance	tc	(-3.12%)	9.94	10.16	-0.32	2.30m	10.16	9.88		16.06	8.01	167.48m	6.47	1.66b			1.54	
howthemarketworks	tc	-3.119%	9.94	10.16	-0.32	2,289,759	10.16	9.88	10.26									
hpcwire	tc	-3.119%	9.940 usd	10.16	-0.3200	2,307,819	10.16	9.880	10.26	16.06	8.010	167,631,203						
insidestocks	tc	-3.12%	9.94	10.16	-0.32	2307800	10.16	9.88										
investopedia	tc	-3.12 %	$9.94	10.16	-0.32				10.26									
investorguide	tc	-3.07%	9.945	10.16	-0.315		10.16	10.03		27.09	12.23		6.76	1.666b			1.518	
marketintellisearch	tc	-3.12 %	$9.94	$10.16	-0.32	2256.90k	$10.16	$9.88	$10.26			167.63m	6.66	1.72b	0.0 %		1.54	
marketwatch	tc	-3.12%	$9.94	open: 10.16	-0.32	42,060	$10.16	$9.88	$10.26	$16.06	$8.01		10.46	$1.66b			0.95	
minyanville	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
msn-money	tc	-3.12%	9.94	10.16	-0.32	2.3 mil	10.16	9.88	10.26	16.06	8.01	167.63 mil	5.55	1.73 bil			1.56	
nasdaq-com	tc	3.12%	$ 9.94		0.32	2,302,366	$ 10.16	$ 9.88	$ 10.26	$ 16.06	$ 8.01	167,480,000	6.33	$ 1,664,751,200			$ 1.57	
optimum	tc	-3.12%	9.94 ( 4:15 pm edt)	10.16	-0.32	2,302,366	10.16	9.88	10.26	16.06	8.01	167.63m		1.7b				
paidcontent	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
pc-quote	tc	-3.12%	9.94	10.16	-0.32	2,302,366	10.16	9.88	10.26	16.06	8.01	172,871,710	5.73184	1,718,345,000				
personal-wealth-biz	tc	-3.12%	9.94	10.16	-0.32	2,307,819	10.16	9.88	10.26	27.09	12.23		6.76			0.00	1.518	
predictwallstreet	tc	-3.12%	9.94		-0.32	2,302,366												
raymond-james	tc	-3.12	9.94	10.16	-0.32	2,302,366	10.16	9.88	9.94	16.06	8.01		6.14				1.62	
renewable-energy-world	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
screamingmedia	tc	-3.12%	$	open: 10.16	-0.32	36,607	$10.16	$9.88	$10.26	$16.06	$8.01		10.46	$1.66b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	-3.12%	last trade: 9.94		change: -0.320								p/e ratio: 6.76					
smartmoney	tc	(-3.12%)	9.94	$10.16	-0.32	2,302,366	$10.16	$9.88	$10.26	$16.06	$8.01			1,719,900	0.00%	$0.00		
stocknod	tc	-3.119%	9.940 usd	10.16	-0.3200	2,302,366	10.16	9.880	10.26	16.06	8.010	167,631,203						
stockpickr	tc	-3.12%	$9.94 -0.32 | -3.12%	10.16	-0.32	2.30m	10.16	9.88	10.26	16.06	8.01							
stocksmart	tc	%	$10.64	14.79		328,232	11.11	10.6										
stocktwits	tc	-3.12%	9.94		-0.32													
streetinsider-com	tc	3.12%	9.94	$10.16	-0.32	2,302,366	$10.16	$9.88	$10.26	$16.06	$8.01						$0.00	
thecramerreport	tc		10.26	10.24	-0.09	1335496	10.27	10.08										
thestree	tc	-3.12%	$9.94	10.16	-0.32	2302366	10.16	9.88	10.26	-16.06	8.01	1.67631203e8		1.734982951e9				
tickerspy	tc	-3.12%	$9.94	10.16	-0.32	2,302,366	10.16	9.88	10.26	16.06	8.01		5.7	1.7b	0.00%	$0.00		
tmx-quotemedia	tc	-3.12%	9.940	10.160	-0.320	2,307,819	10.160	9.880	10.260	16.060	8.010	167,631,203	6.90	1,666,254,158			1.49	
updown	tc	-3.12%	$9.94	$10.16	-$0.32	2,265,759	$10.16	$9.88	$10.26	$16.06	$8.01	167.32b	6.42	$1.72b			1.60	
wallstreetsurvivor	tc	-3.12%	9.94	10.16	-0.32	2,289,759	10.16	9.88		16.06	8.01		6.90	$2b			0.75	
yahoo-finance	tc	3.12%	9.94	10.16	0.32	2,302,366	10.16	9.88	10.26	16.06	8.01		6.55	1.66b			1.52	
ycharts-com	tc	-3.12%	9.94		-0.32					16.06	8.01		6.76	1.65b	0.00%		1.47	
zacks	tc	(-3.12%)	9.94		-0.32	vol.  2,302,366	10.16	9.88		16.06	8.01		8.02	1.72 b	0.00	0.00	1.28	
advfn	ceph	-0.11	80.09	80.08	-0.09	1467486	80.16	80.06										
barchart	ceph	-0.11%	80.09	80.11	-0.09	1,248,296	80.16	80.06	80.18	81.11	54.15		9.58	$6.07 b			+6.57	
barrons	ceph	0.11%	80.09	80.08	-0.09	1.467m	80.16	80.06				80.71 million		$6.19 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	-0.112%	80.090	80.080	-0.090	1,466,786	80.160	80.060		81.11	54.15	76.217mil	10.852	6,104.250mil			7.380	
boston-com	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
bostonmerchant	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
business-insider	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
chron	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
cio-com	ceph	-0.11%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871	12.19	6b				
cnn-money	ceph	-0.10%	80.10	80.08	-0.08	1,467,586	80.16	80.06	80.18				12.2	$6.2b				
easystockalterts	ceph	-0.11%	80.09	80.08	-0.09	1466639	80.16	80.06	80.18	81.11	54.15		12.19				6.57	
eresearch-fidelity-com	ceph	-0.11%	80.0900	80.0800	-0.0900	1,467,486	80.1600	80.0600	80.1800	81.1100	54.1500	76,217,000	12.20	$6.11b				
finance-abc7-com	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
financial-content	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	-0.1%	$80.09	80.08	-0.09	1,467,486	80.16	80.06	80.18	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	-0.11%	80.09			1,467,486			80.18	-1.26%	47.90%	76.22m	12.24	6.11b			6.55	
fool	ceph	-0.11%	$80.09	$80.08	-0.09	1,467,186	$80.16	$80.06	$80.18	$81.11	$54.15		12.20	$6.10b				
foxbusiness	ceph		$80.09		-0.09	1,467,699			$80.18									
google-finance	ceph	(-0.11%)	80.09	80.08	-0.09	1.47m	80.16	80.06		81.11	54.15	76.22m	12.22	6.10b			6.55	
howthemarketworks	ceph	-0.112%	80.09	80.08	-0.09	1,467,286	80.16	80.06	80.18									
hpcwire	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
insidestocks	ceph	-0.11%	80.09	80.11	-0.09	903690	80.16	80.06					price earnings ratio: 9.15					
investopedia	ceph	-0.10 %	$80.10	80.08	-0.08				80.18									
investorguide	ceph	-0.09%	80.11	80.10	-0.07		80.15	80.07		81.11	54.15		12.24	6.106b			6.553	
marketintellisearch	ceph	-0.1 %	$80.10	$80.08	-0.08	1446.70k	$80.16	$80.06	$80.18			76.22m	12.24	6.11b	0.0 %		6.55	
marketwatch	ceph	-0.11%	$80.07	open: 80.08	-0.09	2,643	$80.16	$80.06	$80.18	$81.11	$54.15			$6.19b				
minyanville	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
msn-money	ceph	-0.11%	80.09	80.08	-0.09	1.47 mil	80.16	80.06	80.18	81.11	54.15	76.22 mil	12.21	6.11 bil			6.55	
nasdaq-com	ceph	0.11%	$ 80.09	$ 80.08	0.09	1,467,486	$ 80.16	$ 80.06	$ 80.18	$ 81.11	$ 54.15	76,217,000	12.19	$ 6,104,219,530			$ 6.57	
optimum	ceph	-0.09%	80.11 ( 3:54 pm edt)	80.08	-0.07	1,426,053	80.16	80.06	80.18	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
pc-quote	ceph	-0.11%	80.09	80.08	-0.09	1,468,971	80.16	80.06	80.18	81.11	54.15	77,420,901	12.22256	6,200,640,000				
personal-wealth-biz	ceph	-0.11%	80.09	80.10	-0.09	1,467,699	80.16	80.06	80.18	81.11	54.15		12.24			0.00	6.553	
predictwallstreet	ceph	-0.11%	80.09		-0.09	1,467,486												
raymond-james	ceph	-0.11	80.09	80.08	-0.09	1,467,486	80.16	80.06	80.09	81.11	54.15		11.49				6.97	
renewable-energy-world	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
screamingmedia	ceph	-0.11%	$	open: 80.08	-0.09	2,113	$80.16	$80.06	$80.18	$81.11	$54.15			$6.19b				
scroli	ceph	-0.11%	ceph 80.09	80.08	-0.09	1,400,821	80.16	80.06	80.18	81.11	54.15		12.22				6.55	
simple-stock-quotes	ceph	-0.11%	last trade: 80.09		change: -0.090								p/e ratio: 12.24					
smartmoney	ceph	(-0.11%)	80.09	$80.08	-0.09	1,467,486	$80.16	$80.06	$80.18	$81.11	$54.15			6,200,600	0.00%	$0.00		
stocknod	ceph	-0.1122%	80.09 usd	80.08	-0.0900	1,467,286	80.16	80.06	80.18	81.11	54.15	77,333,871						
stockpickr	ceph	-0.11%	$80.09 -0.09 | -0.11%	80.08	-0.09	1.47m	80.16	80.06	80.18	81.11	54.15							
stocksmart	ceph	%	$79.7	62.33		266,650	79.78	79.69										
stocktwits	ceph	-0.10%	80.10		-0.08													
streetinsider-com	ceph	0.11%	80.09	$80.08	-0.09	1,466,639	$80.16	$80.06	$80.18	$81.11	$54.15		12.19				$6.57	
thecramerreport	ceph		80.09	80.10	-0.09	1467486	80.16	80.06										
thestree	ceph	-0.11%	$80.09	80.08	-0.09	1467186	80.16	80.06	80.18	-81.11	54.15	7.6217384e7		6.194443067e9				
tickerspy	ceph	-0.11%	$80.09	80.08	-0.09	1,466,839	80.16	80.06	80.18	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	-0.11%	80.090	80.080	-0.090	1,467,599	80.160	80.060	80.180	81.110	54.150	76,217,384	12.20	6,104,250,285			6.57	
updown	ceph	-0.11%	$80.09	$80.08	-$0.09	1,466,839	$80.16	$80.06	$80.18	$81.11	$54.15	76.21b	11.48	$6.11b			6.98	
wallstreetsurvivor	ceph	-0.11%	80.09	80.08	-0.09	1,467,286	80.16	80.06		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.11%	80.09	80.10	0.09	1,467,486	80.16	80.06	80.18	81.11	54.15		12.22	6.10b			6.55	
ycharts-com	ceph	-0.09%	80.10		-0.07					81.11	54.15		12.21	6.07b	0.00%		6.56	
zacks	ceph	(-0.11%)	80.09		-0.09	vol.  1,467,486	80.16	80.06		81.11	54.15		9.59	6.20 b	0.00	0.00	8.36	
advfn	ssp	-2.52	9.29	9.39	-0.24	182643	9.45	9.26										
barchart	ssp	-2.52%	9.29	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71		21.20	$543.09 m			+1.91	
barrons	ssp	2.52%	9.29	9.39	-0.24	179,016	9.45	9.26				57.00 million		$576.60 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	-2.518%	9.290	9.390	-0.240	182,643	9.450	9.260		10.56	6.71	47.206mil	20.196	549.401mil			0.460	
boston-com	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
bostonmerchant	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
business-insider	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
chron	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
cio-com	ssp	-2.52%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194	28.15	439m				
cnn-money	ssp	-2.52%	9.29	9.39	-0.24	182,643	9.45	9.26	9.53				20.6	$438.5m				
easystockalterts	ssp	-2.56%	9.29	9.39	-0.24	182643	9.45	9.26	9.53	10.56	6.71		28.15				0.33	
eresearch-fidelity-com	ssp	-2.52%	9.2900	9.3900	-0.2400	182,643	9.4500	9.2600	9.5300	10.5600	6.7100	59,139,000	63.53	$563.59m				
finance-abc7-com	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
financial-content	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	-2.5%	$9.29	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71	59 mil	4.9	549 mil	0.0	0.00	1.91	
finviz	ssp	-2.52%	9.29			182,643			9.53	-12.03%	38.45%	59.14m	71.46	549.41m			0.13	
fool	ssp	-2.52%	$9.29	$9.39	-0.24	182,643	$9.45	$9.26	$9.53	$10.56	$6.71		5.00	$549.40m	14.50%	0.60		
foxbusiness	ssp		$9.29		-0.24	183,859			$9.53									
google-finance	ssp	(-2.52%)	9.29	9.39	-0.24	182,643.00	9.45	9.26		10.56	6.71	59.14m	71.82	549.40m			0.13	
howthemarketworks	ssp	-2.518%	9.29	9.39	-0.24	179,016	9.45	9.26	9.53									
hpcwire	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
insidestocks	ssp	-2.52%	9.29	9.39	-0.24	179016	9.45	9.26					price earnings ratio: 25.81					
investopedia	ssp	-2.52 %	$9.29	9.39	-0.24				9.53									
investorguide	ssp	-2.52%	9.29	9.39	-0.24		9.45	9.29		10.56	6.71		5.10	549.4m			1.867	
marketintellisearch	ssp	-2.52 %	$9.29	$9.39	-0.24	170.10k	$9.45	$9.26	$9.53			59.14m	73.31	0.56b	0.0 %		0.13	
marketwatch	ssp	-2.52%	$9.29	open: 9.39	-0.24	5,267	$9.45	$9.26	$9.53	$10.56	$6.71		65.56	$576.60m			0.14	
minyanville	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
msn-money	ssp	-2.52%	9.29	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71	59.14 mil	27.32	563.59 mil			1.90	
nasdaq-com	ssp	2.52%	$ 9.29		0.24	182,643	$ 9.45	$ 9.26	$ 9.53	$ 10.56	$ 6.71	47,206,000	4.86	$ 438,543,740	6.3 %	$0.600000	$ 1.91	
optimum	ssp	-2.52%	9.29 ( 4:15 pm edt)	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71	47.21m	28.2	438.5m	1.61	0.15	0.33	
paidcontent	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
pc-quote	ssp	-2.52%	9.29	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71	48,425,533	28.02941	449,873,000		0.15		
personal-wealth-biz	ssp	-2.52%	9.29	9.39	-0.24	183,859	9.45	9.26	9.53	10.56	6.71		5.10			0.00	1.867	
predictwallstreet	ssp	-2.52%	9.29		-0.24	182,643												
raymond-james	ssp	-2.52	9.29	9.39	-0.24	182,643	9.45	9.26	9.29	10.56	6.71		61.93				0.15	
renewable-energy-world	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
screamingmedia	ssp	-2.52%	$	open: 9.39	-0.24	4,051	$9.45	$9.26	$9.53	$10.56	$6.71		65.56	$576.60m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	-2.52%	last trade: 9.29		change: -0.240								p/e ratio: 5.1					
smartmoney	ssp	(-2.52%)	9.29	$9.39	-0.24	182,643	$9.45	$9.26	$9.53	$10.56	$6.71			449,900	0.00%	$0.15		
stocknod	ssp	-2.518%	9.290 usd	9.390	-0.2400	182,643	9.450	9.260	9.530	10.56	6.710	47,206,194						
stockpickr	ssp	-2.52%	$9.29 -0.24 | -2.52%	9.39	-0.24	182.64k	9.45	9.26	9.53	10.56	6.71							
stocksmart	ssp	%	$8.15	10.15		44,383	8.54	8.14										
stocktwits	ssp	-2.52%	9.29		-0.24													
streetinsider-com	ssp	2.52%	9.29	$9.39	-0.24	182,643	$9.45	$9.26	$9.53	$10.56	$6.71		28.15				$0.33	
thecramerreport	ssp		9.29	9.39	-0.24	182643	9.45	9.26										
thestree	ssp	-2.52%	$9.29	9.39	-0.24	182643	9.45	9.26	9.53	-10.56	6.71	5.9138929e7		4.60260392e8				
tickerspy	ssp	-2.52%	$9.29	9.39	-0.24	182,643	9.45	9.26	9.53	10.56	6.71		28.0	566.0m	0.00%	$0.15		
tmx-quotemedia	ssp	-2.52%	9.290	9.390	-0.240	183,859	9.450	9.260	9.530	10.560	6.710	59,138,929	5.00	549,400,650			1.89	
updown	ssp	-2.52%	$9.29	$9.39	-$0.24	178,592	$9.45	$9.26	$9.53	$10.56	$6.71	59.13b	4.49	$564m			2.12	
wallstreetsurvivor	ssp	-2.52%	9.29	9.39	-0.24	179,016	9.45	9.26		10.56	6.71		5.00	$450m			2.03	
yahoo-finance	ssp	2.52%	9.29	9.39	0.24	182,643	9.45	9.26	9.53	10.56	6.71		4.98	549.39m			1.87	
ycharts-com	ssp	-2.52%	9.29		-0.24					10.56	6.71		4.89	543.09m	0.00%		1.90	
zacks	ssp	(-2.52%)	9.29		-0.24	vol.  182,643	9.45	9.26		10.56	6.71		20.72	563.59 m	0.00	0.00	.46	
advfn	hts	-0.72	28.93	29.01	-0.21	1075569	29.26	28.92										
barchart	hts	-0.72%	28.93	29.04	-0.21	1,075,569	29.26	28.92	29.14	29.26	24.36		7.16	$2.10 b	13.73%	$4.00	+4.07	
barrons	hts	0.72%	28.93	29.01	-0.21	1.069m	29.26	28.92				39.45 million		$2.18 billion	13.83%	$1		
bloomberg	hts	-0.721%	28.930	29.010	-0.210	1,075,569	29.260	28.920		31.98	27.12	74.747mil	7.143	2,162.418mil	14.167	1.000 regular cash	4.050	
boston-com	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
bostonmerchant	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
business-insider	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
chron	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
cio-com	hts	-0.72%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570	7.126	2b	13.7	4		
cnn-money	hts	-0.72%	28.93	29.01	-0.21	1,064,900	29.26	28.92	29.14				7.1	$2.2b	13.83%			
easystockalterts	hts	-0.72%	28.93	29.01	-0.21	1075569	29.26	28.92	29.14	31.98	27.12		7.13				4.06	
eresearch-fidelity-com	hts	-0.72%	28.9300	29.0100	-0.2100	1,075,569	29.2600	28.9200	29.1400	31.9800	27.1200	74,747,000	7.16	$2.18b	14.07%	$1.000000		
finance-abc7-com	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
finance-abc7chicago-com	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
financial-content	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
finapps-forbes-com	hts	-0.7%	$28.93	29.01	-0.21	1,075,569	29.26	28.92	29.14	31.98	27.12	75 mil	7.1	2 bil	13.8	4.00	4.07	
finviz	hts	-0.72%	28.93			1,075,569			29.14	-1.06%	18.78%	74.75m	7.11	2.16b		4.00	4.07	
fool	hts	-0.72%	$28.93	$29.01	-0.21	1,069,300	$29.26	$28.92	$29.14	$31.98	$27.12		7.20	$2.16b	17.00%	4.00		
foxbusiness	hts		$28.93		-0.21	1,090,638			$29.14									
google-finance	hts	(-0.72%)	28.93	29.01	-0.21	1.08m	29.26	28.92		31.98	27.12	74.75m	7.10	2.16b	13.83	1.00	4.07	
howthemarketworks	hts	-0.721%	28.93	29.01	-0.21	1,068,700	29.26	28.92	29.14									
hpcwire	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
insidestocks	hts	-0.72%	28.93	29.04	-0.21	1081800	29.26	28.92										
investopedia	hts	-0.72 %	$28.93	29.01	-0.21				29.14									
investorguide	hts	-0.72%	28.93	29.01	-0.21		29.01	28.95		31.98	26.73		7.21	2.162b			4.041	
marketintellisearch	hts	-0.72 %	$28.93	$29.01	-0.21	1054.90k	$29.26	$28.92	$29.14			74.75m	7.16	2.18b	13.73 %		4.07	
marketwatch	hts	-0.72%	$28.84	open: 29.01	-0.21	9,810	$29.26	$28.92	$29.14	$31.98	$27.12		9.40	$2.18b	13.83%	1.00	3.08	
minyanville	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
msn-money	hts	-0.72%	28.93	29.01	-0.21	1.08 mil	29.26	28.92	29.14	31.98	27.12	74.75 mil	7.14	2.18 bil	13.73%	4.00	4.08	
nasdaq-com	hts	0.72%	$ 28.93		0.21	1,075,569	$ 29.26	$ 28.92	$ 29.14	$ 31.98	$ 27.12	74,747,000	7.11	$ 2,162,430,710	13.73 %	$4.000000	$ 4.07	
optimum	hts	-0.72%	28.93 ( 4:15 pm edt)	29.01	-0.21	1,075,569	29.26	28.92	29.14	31.98	27.12	74.75m	7.1	2.2b	13.83	4.00	4.06	
paidcontent	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
pc-quote	hts	-0.72%	28.93	29.01	-0.21	1,075,569	29.26	28.92	29.14	31.98	27.12	75,289,585	7.19506	2,178,128,000		1.0		
personal-wealth-biz	hts	-0.72%	28.93	29.01	-0.21	1,090,638	29.26	28.92	29.14	31.98	26.73		7.21		14.41	4.20	4.041	
predictwallstreet	hts	-0.72%	28.93		-0.21	1,075,569												
raymond-james	hts	-0.72	28.93	29.01	-0.21	1,075,569	29.26	28.92	28.93	31.98	27.12		7.11				4.07	
renewable-energy-world	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
screamingmedia	hts	-0.72%	$	open: 29.01	-0.21	9,810	$29.26	$28.92	$29.14	$31.98	$27.12		9.40	$2.18b	13.83%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	-0.72%	last trade: 28.93		change: -0.210								p/e ratio: 7.21					
smartmoney	hts	(-0.72%)	28.93	$29.01	-0.21	1,075,569	$29.26	$28.92	$29.14	$31.98	$27.12			2,178,100	13.73%	$1.00		
stocknod	hts	-0.7207%	28.93 usd	29.01	-0.2100	1,075,569	29.26	28.92	29.14	31.98	27.12	74,746,570						
stockpickr	hts	-0.72%	$28.93 -0.21 | -0.72%	29.03	-0.21	1.08m	29.26	28.92	29.14	31.98	27.12							
stocksmart	hts	%	$29.025	30.35		38,776	29.23	28.99										
stocktwits	hts	-0.70%	28.93		-0.20													
streetinsider-com	hts	0.72%	28.93	$29.01	-0.21	1,075,569	$29.26	$28.92	$29.14	$31.98	$27.12		7.13				$4.06	
thecramerreport	hts		29.14	29.00	0.00	889904	29.24	28.93										
thestree	hts	-0.72%	$28.93	29.03	-0.21	1075569	29.26	28.92	29.14	-31.98	27.12	7.474657e7		2.17811505e9				
tickerspy	hts	-0.72%	$28.93	29.01	-0.21	1,075,569	29.26	28.92	29.14	31.98	27.12		7.2	2.1b	13.73%	$1.00		
tmx-quotemedia	hts	-0.72%	28.930	29.010	-0.210	1,090,638	29.260	28.920	29.140	31.980	27.120	74,746,570	7.20	2,162,418,270	13.727	1.000 usd	4.06	
updown	hts	-0.72%	$28.93	$29.01	-$0.21	1,064,900	$29.26	$28.92	$29.14	$31.98	$27.12	74.74b	7.21	$2.17b			4.04	
wallstreetsurvivor	hts	-0.72%	28.93	29.01	-0.21	1,068,700	29.26	28.92		31.98	27.12		7.20	$2b	13.70%	4.40 -	4.30	
yahoo-finance	hts	0.72%	28.93	29.01	0.21	1,075,569	29.26	28.92	29.14	31.98	27.12		7.16	2.16b	13.70%	4.00	4.04	
ycharts-com	hts	-0.69%	28.94		-0.20					31.98	27.12		7.15	2.10b	13.90%		4.05	
zacks	hts	(-0.72%)	28.93		-0.21	vol.  1,075,569	29.26	28.92		31.98	27.12		7.16	2.18 b	13.73	4.00	4.07	
advfn	tmp	-1.24	40.49	40.97	-0.51	31695	41.25	40.41										
barchart	tmp	-1.24%	40.49	41.00	-0.51	34,115	41.25	40.41	41.00	42.03	35.02		12.68	$442.15 m	3.43%	$1.36	+3.13	
barrons	tmp	1.24%	40.49	40.97	-0.51	31,801	41.25	40.41				10.86 million		$434.79 million	3.36%	$0.34		
bloomberg	tmp	-1.244%	40.490	40.970	-0.510	31,801	41.250	40.410		42.50	35.93	10.883mil	12.936	440.637mil	3.359	0.340 regular cash	3.130	
boston-com	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
bostonmerchant	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
business-insider	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
chron	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
cio-com	tmp	-1.24%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620	12.94	441m	3.3	1.36		
cnn-money	tmp	-1.24%today&rsquo;s change	40.49data as of 4:02pm et	40.97	-0.51	31,695	41.25	40.41	41.00				12.9	$440.7m	3.36%			
easystockalterts	tmp	-1.24%	40.49	40.97	-0.51	31801	41.25	40.41	41.00	42.50	35.93		12.94				3.13	
eresearch-fidelity-com	tmp	-1.24%	40.4900	40.9700	-0.5100	31,801	41.2500	40.4100	41.0000	42.5000	35.9300	10,883,000	13.10	$446.20m	3.32%	$0.340000		
finance-abc7-com	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
financial-content	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	-1.2%	$40.49	40.97	-0.51	31,801	41.25	40.41	41.00	42.50	35.93	11 mil	12.9	441 mil	3.4	1.36	3.13	
finviz	tmp	-1.24%	40.49			32,169			41.00	-3.66%	15.60%	10.88m	13.10	446.08m		1.36	3.13	
fool	tmp	-1.27%	$40.48	$40.97	-0.52	26,302	$41.25	$40.41	$41.00	$42.50	$35.93		12.60	$440.53m	3.50%	1.36		
foxbusiness	tmp		$40.49		-0.51	32,686			$41.00									
google-finance	tmp	(-1.24%)	40.49	40.97	-0.51	31,801.00	41.25	40.41		42.50	35.93	10.88m	12.93	440.64m	3.36	0.34	3.13	
howthemarketworks	tmp	-1.244%	40.49	40.97	-0.51	31,801	41.25	40.41	41									
hpcwire	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
insidestocks	tmp	-1.24%	40.49	41.00	-0.51	31801	41.25	40.41										
investopedia	tmp	-1.24 %	$40.49	40.97	-0.51				41.00									
investorguide	tmp	-1.27%	40.48	40.97	-0.52		41.25	40.53		42.50	35.93		13.10	440.5m			3.13	
marketintellisearch	tmp	-1.24 %	$40.49	$40.97	-0.51	24.90k	$41.25	$40.41	$41.00			10.88m	13.10	0.45b	3.32 %		3.13	
marketwatch	tmp	-1.24%	$40.49	open: 40.97	-0.51	991	$41.25	$40.41	$41.00	$42.50	$35.93		12.98	$434.79m	3.36%	0.34	3.12	
minyanville	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
msn-money	tmp	-1.24%	40.49	40.97	-0.51	31,801	41.25	40.41	41.00	42.50	35.93	10.88 mil	12.94	446.19 mil	3.32%	1.36	3.13	
nasdaq-com	tmp	1.24%	$ 40.49		0.51	31,695	$ 41.25	$ 40.41	$ 41	$ 42.50	$ 35.93	10,883,000	12.94	$ 440,652,670	3.32 %	$1.360000	$ 3.13	
optimum	tmp	-1.24%	40.49 ( 4:02 pm edt)	40.97	-0.51	31,695	41.25	40.41	41.00	42.50	35.93	10.88m	12.9	440.6m	3.36	1.36	3.13	
paidcontent	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
pc-quote	tmp	-1.24%	40.49	40.97	-0.51	32,686	41.25	40.41	41.0	42.50	35.93	11,020,079	13.09904	446,203,000		0.34		
personal-wealth-biz	tmp	-1.24%	40.49	40.97	-0.51	32,686	41.25	40.41	41.00	42.50	35.93		13.10		3.32	1.36	3.13	
predictwallstreet	tmp	-1.24%	40.49		-0.51	31,801												
raymond-james	tmp	-1.24	40.49	40.97	-0.51	31,801	41.25	40.41	40.49	42.50	35.93		12.85				3.15	
renewable-energy-world	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
screamingmedia	tmp	-1.24%	$	open: 40.97	-0.51	991	$41.25	$40.41	$41.00	$42.50	$35.93		12.98	$434.79m	3.36%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	-1.24%	last trade: 40.49		change: -0.510								p/e ratio: 13.1					
smartmoney	tmp	(-1.24%)	40.49	$40.97	-0.51	31,801	$41.25	$40.41	$41.00	$42.50	$35.93			446,200	3.32%	$0.34		
stocknod	tmp	-1.244%	40.49 usd	40.97	-0.5100	31,801	41.25	40.41	41.00	42.50	35.93	10,882,620						
stockpickr	tmp	-1.24%	$40.49 -0.51 | -1.24%	40.97	-0.51	31.70k	41.25	40.41	41.00	42.50	35.93							
stocksmart	tmp	%	$36.89	39.86		3,963	38.51	36.89										
stocktwits	tmp	-1.24%	40.49		-0.51													
streetinsider-com	tmp	1.24%	40.49	$40.97	-0.51	31,801	$41.25	$40.41	$41.00	$42.50	$35.93		12.94				$3.13	
thecramerreport	tmp		40.49	40.97	-0.51	31801	41.25	40.41										
thestree	tmp	-1.24%	$40.49	40.97	-0.51	31695	41.25	40.41	41.0	-42.5	35.93	1.088262e7		4.32040014e8				
tickerspy	tmp	-1.24%	$40.49	40.97	-0.51	31,695	41.25	40.41	41.00	42.50	35.93		13.1	446.8m	3.32%	$0.34		
tmx-quotemedia	tmp	-1.24%	40.490	40.970	-0.510	32,686	41.250	40.410	41.000	42.500	35.930	10,882,620	13.10	440,637,284	3.317	0.340 usd	3.13	
updown	tmp	-1.24%	$40.49	$40.97	-$0.51	31,695	$41.25	$40.41	$41.00	$42.50	$35.93	10.88b	13.02	$446m			3.15	
wallstreetsurvivor	tmp	-1.24%	40.49	40.97	-0.51	31,801	41.25	40.41		42.50	35.93		13.10	$446m	3.30%	1.36 -	3.11	
yahoo-finance	tmp	1.24%	40.49	40.97	0.51	31,801	41.25	40.41	41.00	42.50	35.93		12.94	440.61m	3.30%	1.36	3.13	
ycharts-com	tmp	-1.24%	40.49		-0.51					42.50	35.93		12.94	442.15m	3.65%		3.13	
zacks	tmp	(-1.24%)	40.49		-0.51	vol.  31,801	41.25	40.41		42.50	35.93		13.1	446.20 m	3.32	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
bostonmerchant	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
business-insider	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
chron	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
cio-com	sy	-0.66%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426		115m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.71	+0.00	38333	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
finance-abc7chicago-com	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
financial-content	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	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	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	-2.62 %	$45.66	$46.15	-1.23	205.90k	$46.49	$45.40	$46.89						%			
marketwatch	sy	-0.66%	73.50	open: 73.50	-0.49	306	73.50	71.36	73.99	85.00	67.50			115.06m	8.16%	6.00		
minyanville	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
msn-money	sy																	
paidcontent	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	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	64.75		29.27				2.22	
renewable-energy-world	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	85.00	60.49	1,565,426						
screamingmedia	sy	-0.66%		open: 73.50	-0.49	306	73.50	71.36	73.99	85.00	67.50			115.06m	8.16%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
smartmoney	sy																	
stocknod	sy	-0.6623%	73.50 eur	73.50	-0.4900	306	73.50	71.36	73.99	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	$14.71		38,333	$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	64.750	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy					vol.  0												
advfn	roiak	-3.51	1.65	1.69	-0.06	188553	1.7	1.57										
barchart	roiak	-3.51%	1.65	1.70	-0.06	190,823	1.70	1.57	1.71	3.04	0.55		0.00	$86.00 m			-1.69	
barrons	roiak	3.51%	1.65	1.69	-0.06	188,553	1.70	1.57				51.51 million		$96.34 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	-3.509%	1.650	1.690	-0.060	188,553	1.700	1.570		3.04	0.55	44.205mil		87.768mil			-0.650	
boston-com	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
bostonmerchant	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
business-insider	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
chron	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
cio-com	roiak	-3.51%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847		73m				
cnn-money	roiak	-3.51%today&rsquo;s change	1.65data as of 3:59pm et	1.69	-0.06	188,553	1.70	1.57	1.71				nm	$72.9m				
easystockalterts	roiak	-3.55%	1.65	1.69	-0.06	188553	1.70	1.57	1.71	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	-3.51%	1.6500	1.6900	-0.0600	188,553	1.7000	1.5700	1.7100	3.0400	0.5500	44,205,000	nm	$75.59m				
finance-abc7-com	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
financial-content	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	-3.5%	$1.65	1.69	-0.06	188,553	1.70	1.57	1.71	3.04	0.55	44 mil		73 mil	0.0	0.00		
finviz	roiak	-3.51%	1.65			188,553			1.71	-45.72%	200.00%	54.26m		89.53m			-1.69	
fool	roiak	-3.51%	$1.65	$1.69	-0.06	188,553	$1.70	$1.57	$1.71	$3.04	$0.55		0.00	$87.48m				
foxbusiness	roiak		$1.65		-0.06	188,553			$1.71									
google-finance	roiak	(-2.92%)	1.66	1.69	-0.05	188,553.00	1.70	1.57		3.04	0.55	53.02m		88.01m			-1.69	
howthemarketworks	roiak	-3.509%	1.65	1.69	-0.06	188,553	1.7	1.57	1.71									
hpcwire	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
insidestocks	roiak	-3.51%	1.65	1.70	-0.06	188553	1.70	1.57										
investopedia	roiak	-3.51 %	$1.65	1.69	-0.06				1.71									
investorguide	roiak	-3.51%	1.65	1.70	-0.06		1.70	1.57		4.20	0.55			87.5m			-1.70	
marketintellisearch	roiak	-3.51 %	$1.65	$1.70	-0.06	187.30k	$1.70	$1.57	$1.71			54.26m	0.00	0.09b	0.0 %		-1.69	
marketwatch	roiak	-2.92%	$1.66	open: 1.69	-0.05	188,553	$1.70	$1.57	$1.71	$3.04	$0.55			$96.34m				
minyanville	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
msn-money	roiak	-3.51%	1.65	1.69	-0.06	188,553	1.70	1.57	1.71	3.04	0.55	47.03 mil	-3.00	80.51 mil			-1.70	
nasdaq-com	roiak	3.51%	$ 1.65	$ 1.69	0.06	188,553	$ 1.70	$ 1.57	$ 1.71	$ 3.04	$ 0.55	44,205,000		$ 72,938,250			$ -1.69	
optimum	roiak	-3.51%	1.65 ( 4:30 pm edt)	1.69	-0.06	188,553	1.70	1.57	1.71	3.04	0.55	44.20m		72.9m			-1.70	
paidcontent	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
pc-quote	roiak	-3.51%	1.65	1.69	-0.06	188,553	1.7	1.57	1.71	3.04	0.55	47,233,333	-3.10909	77,935,000				
personal-wealth-biz	roiak	-3.51%	1.65	1.70	-0.06	188,553	1.70	1.57	1.71	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	-3.51%	1.65		-0.06	188,553												
raymond-james	roiak	-3.51	1.65	1.69	-0.06	188,553	1.70	1.57	1.65	3.04	0.55						-1.69	
renewable-energy-world	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
screamingmedia	roiak	-2.92%	$	open: 1.69	-0.05	188,553	$1.70	$1.57	$1.71	$3.04	$0.55			$96.34m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	-3.51%	last trade: 1.65		change: -0.060													
smartmoney	roiak	(-3.51%)	1.65	$1.69	-0.06	188,553	$1.70	$1.57	$1.71	$3.04	$0.55			75,600	0.00%	$0.00		
stocknod	roiak	-3.509%	1.650 usd	1.690	-0.0600	188,553	1.700	1.570	1.710	3.040	0.5500	44,204,847						
stockpickr	roiak	-3.51%	$1.65 -0.06 | -3.51%	1.69	-0.06	188.55k	1.70	1.57	1.71	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	-2.92%	1.66		-0.05													
streetinsider-com	roiak	3.51%	1.65	$1.69	-0.06	188,553	$1.70	$1.57	$1.71	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.65	1.70	-0.06	188553	1.70	1.57										
thestree	roiak	-3.51%	$1.65	1.69	-0.06	188553	1.7	1.57	1.71	-3.04	0.55	5.301665e7		7.8242579e7				
tickerspy	roiak	-3.51%	$1.65	1.69	-0.06	188,553	1.70	1.57	1.71	3.04	0.55		-3.1	92.5m	0.00%	$0.00		
tmx-quotemedia	roiak	-3.51%	1.650	1.690	-0.060	188,553	1.700	1.570	1.710	3.040	0.550	53,016,650		87,477,473			-1.70	
updown	roiak	-3.51%	$1.65	$1.69	-$0.06	188,553	$1.70	$1.57	$1.71	$3.04	$0.55	53.01b		$91m			-1.70	
wallstreetsurvivor	roiak	-3.51%	1.65	1.69	-0.06	188,553	1.70	1.57		3.04	0.55			$76m			-0.55	
yahoo-finance	roiak	3.51%	1.65	1.70	0.06	188,553	1.70	1.57	1.71	3.04	0.55			87.48m			-1.70	
ycharts-com	roiak	-3.49%	1.66		-0.06					3.04	0.55			86.52m	0.00%		-1.70	
zacks	roiak	(-3.51%)	1.65		-0.06	vol.  188,553	1.70	1.57		3.04	0.55			89.12 m	0.00	0.00	-1.32	
advfn	xlnx	-1.60	35.66	35.76	-0.58	3269794	36.4	35.52										
barchart	xlnx	-1.60%	35.66	35.76	-0.58	2,856,143	36.40	35.52	36.24	37.37	23.59		15.33	$9.31 b	2.05%	$0.76	+2.40	
barrons	xlnx	1.60%	35.66	35.76	-0.58	3.257m	36.40	35.52				268.06 million		$9.70 billion	2.13%	$0.19		
bloomberg	xlnx	-1.711%	35.620	35.760	-0.620	2,952,854	36.400	35.520		37.37	23.96	265.625mil	14.615	9,472.203mil	1.885	0.190 regular cash	2.440	
boston-com	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429						
bostonmerchant	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429						
business-insider	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429						
chron	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429						
cio-com	xlnx	-1.60%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429	14.92	9b	2.1	0.76		
cnn-money	xlnx	-1.60%	35.66	35.76	-0.58	3,266,582	36.40	35.52	36.24				14.9	$9.5b	2.13%			
easystockalterts	xlnx	-1.62%	35.66	35.76	-0.58	3264982	36.40	35.52	36.24	37.37	23.96		14.92				2.39	
eresearch-fidelity-com	xlnx	-1.60%	35.6600	35.7600	-0.5800	3,268,394	36.4000	35.5200	36.2400	37.3700	23.9600	265,625,000	15.10	$9.63b	2.10%	$0.190000		
finance-abc7-com	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
finance-abc7chicago-com	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
financial-content	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
finapps-forbes-com	xlnx	-1.6%	$35.66	35.76	-0.58	3,267,182	36.40	35.52	36.24	37.37	23.96	266 mil	14.9	9 bil	2.1	0.76	2.40	
finviz	xlnx	-1.60%	35.66			3,267,082			36.24	-4.58%	51.20%	265.63m	15.16	9.63b		0.76	2.39	
fool	xlnx	-1.60%	$35.66	$35.76	-0.58	3,267,182	$36.40	$35.52	$36.24	$37.37	$23.96		15.20	$9.47b	2.60%	0.76		
foxbusiness	xlnx		$35.66		-0.58	3,282,847			$36.24									
google-finance	xlnx	(-1.60%)	35.66	35.76	-0.58	3.27m	36.40	35.52		37.37	23.96	265.63m	14.92	9.47b	2.13	0.19	2.39	
howthemarketworks	xlnx	-1.6%	35.66	35.76	-0.58	3,267,594	36.4	35.52	36.24									
hpcwire	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,267,594	36.40	35.52	36.24	37.37	23.96	265,625,429						
insidestocks	xlnx	-1.60%	35.66	35.76	-0.58	2822509	36.40	35.52					price earnings ratio: 14.86					
investopedia	xlnx	-1.60 %	$35.66	35.76	-0.58				36.24									
investorguide	xlnx	-1.63%	35.65	35.84	-0.59		36.40	35.56		36.49	23.47		15.16	9.470b			2.39	
marketintellisearch	xlnx	-1.85 %	$35.57	$35.88	-0.67	3223.20k	$36.40	$35.52	$36.24			265.63m	15.16	9.63b	2.1 %		2.39	
marketwatch	xlnx	-1.60%	$35.31	open: 35.76	-0.58	23,760	$36.40	$35.52	$36.24	$37.37	$23.96		16.05	$9.70b	2.13%	0.19	2.22	
minyanville	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
msn-money	xlnx	-1.60%	35.66	35.76	-0.58	3.27 mil	36.40	35.52	36.24	37.37	23.96	265.63 mil	14.92	9.63 bil	2.10%	0.76	2.39	
nasdaq-com	xlnx	1.6%	$ 35.66	$ 35.88	0.58	3,267,182	$ 36.40	$ 35.52	$ 36.24	$ 37.37	$ 23.96	265,625,000	14.86	$ 9,472,187,500	2.1 %	$0.760000	$ 2.40	
optimum	xlnx	-1.60%	35.66 ( 4:00 pm edt)	35.76	-0.58	3,264,382	36.40	35.52	36.24	37.37	23.96	265.63m	14.9	9.5b	2.13	0.76	2.39	
paidcontent	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
pc-quote	xlnx	-1.60%	35.66	35.76	-0.58	3,282,747	36.4	35.52	36.24	37.37	23.96	269,945,317	15.16318	9,626,250,000		0.19		
personal-wealth-biz	xlnx	-1.60%	35.66	35.84	-0.58	3,282,747	36.40	35.52	36.24	36.49	23.47		15.16		1.85	0.67	2.39	
predictwallstreet	xlnx	-1.60%	35.66		-0.58	3,267,182												
raymond-james	xlnx	-1.60	35.66	35.76	-0.58	3,267,182	36.40	35.52	35.66	37.37	23.96		14.68				2.43	
renewable-energy-world	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
screamingmedia	xlnx	-1.60%	$	open: 35.76	-0.58	23,660	$36.40	$35.52	$36.24	$37.37	$23.96		16.05	$9.70b	2.13%	0.19	2.22	
scroli	xlnx	-1.60%	xlnx 35.66	35.76	-0.58	2,767,412	36.40	35.52	36.24	37.37	23.96		14.92				2.39	
simple-stock-quotes	xlnx	-1.60%	last trade: 35.66		change: -0.580								p/e ratio: 15.16					
smartmoney	xlnx	(-1.60%)	35.66	$35.76	-0.58	3,267,182	$36.40	$35.52	$36.24	$37.37	$23.96			9,626,300	2.10%	$0.19		
stocknod	xlnx	-1.600%	35.66 usd	35.76	-0.5800	3,264,982	36.40	35.52	36.24	37.37	23.96	265,625,429						
stockpickr	xlnx	-1.60%	$35.66 -0.58 | -1.60%	35.76	-0.58	3.27m	36.40	35.52	36.24	37.37	23.96							
stocksmart	xlnx	%	$34.685	29.08		550,238	35.69	34.68										
stocktwits	xlnx	-1.63%	35.65		-0.59													
streetinsider-com	xlnx	1.6%	35.66	$35.76	-0.58	3,264,982	$36.40	$35.52	$36.24	$37.37	$23.96		14.92				$2.39	
thecramerreport	xlnx		36.24	36.54	-0.87	3958916	36.74	35.77										
thestree	xlnx	-1.6%	$35.66	35.76	-0.58	3266682	36.4	35.52	36.24	-37.37	23.96	2.65625429e8		9.85735967e9				
tickerspy	xlnx	-1.60%	$35.66	35.76	-0.58	3,267,182	36.40	35.52	36.24	37.37	23.96		15.2	9.5b	2.10%	$0.19		
tmx-quotemedia	xlnx	-1.60%	35.660	35.760	-0.580	3,218,966	36.400	35.520	36.240	37.370	23.960	265,625,429	15.20	9,472,202,798	2.097	0.190 usd	2.39	
updown	xlnx	-1.60%	$35.66	$35.88	-$0.58	3,256,547	$36.40	$35.52	$36.24	$37.37	$23.96	265.62b	14.91	$9.62b			2.43	
wallstreetsurvivor	xlnx	-1.60%	35.66	35.76	-0.58	3,264,982	36.40	35.52		37.37	23.96		15.20	$10b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	1.60%	35.66	35.84	0.58	3,267,082	36.40	35.52	36.24	37.23	23.96		14.92	9.47b	2.10%	0.76	2.39	
ycharts-com	xlnx	-1.60%	35.65		-0.58					37.37	23.96		14.92	9.31b	2.03%		2.39	
zacks	xlnx	(-1.60%)	35.66		-0.58	vol.  3,267,182	36.40	35.52		37.37	23.96		14.98	9.63 b	2.10	0.76	2.42	
advfn	tnc	-1.83	40.84	40.88	-0.76	50696	41.06	40.49										
barchart	tnc	-1.83%	40.84	40.88	-0.76	50,696	41.06	40.49	41.60	43.45	27.73		29.80	$780.04 m	1.63%	$0.68	+1.89	
barrons	tnc	1.83%	40.84	40.88	-0.76	49,084	41.06	40.49				19.33 million		$798.65 million	1.67%	$0.17		
bloomberg	tnc	-1.827%	40.840	40.880	-0.760	50,696	41.060	40.490		43.84	28.11	19.143mil	29.171	781.796mil	1.590	0.170 regular cash	1.400	
boston-com	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
bostonmerchant	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
business-insider	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
chron	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
cio-com	tnc	-1.83%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889	22.69	782m	1.6	0.68		
cnn-money	tnc	-1.83%	40.84	40.88	-0.76	50,696	41.06	40.49	41.60				22.7	$781.8m	1.67%			
easystockalterts	tnc	-1.86%	40.84	40.88	-0.76	50696	41.06	40.49	41.60	43.84	28.11		22.69				1.80	
eresearch-fidelity-com	tnc	-1.83%	40.8400	40.8800	-0.7600	50,696	41.0600	40.4900	41.6000	43.8400	28.1100	19,143,000	22.01	$796.35m	1.63%	$0.170000		
finance-abc7-com	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
financial-content	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	-1.8%	$40.84	40.88	-0.76	50,696	41.06	40.49	41.60	43.84	28.11	19 mil	21.6	782 mil	1.7	0.68	1.89	
finviz	tnc	-1.83%	40.84			50,696			41.60	-6.02%	47.31%	19.14m	21.72	781.68m		0.68	1.88	
fool	tnc	-1.83%	$40.84	$40.88	-0.76	49,084	$41.06	$40.49	$41.60	$43.84	$28.11		22.00	$781.80m	2.40%	0.68		
foxbusiness	tnc		$40.84		-0.76	51,379			$41.60									
google-finance	tnc	(-1.83%)	40.84	40.88	-0.76	50,696.00	41.06	40.49		43.84	28.11	19.14m	21.68	781.80m	1.67	0.17	1.88	
howthemarketworks	tnc	-1.827%	40.84	40.88	-0.76	49,084	41.06	40.49	41.6									
hpcwire	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
insidestocks	tnc	-1.83%	40.84	40.88	-0.76	49084	41.06	40.49					price earnings ratio: 29.17					
investopedia	tnc	-1.83 %	$40.84	40.88	-0.76				41.60									
investorguide	tnc	-1.83%	40.84		-0.76		40.91			43.84	28.11		22.07	781.8m			1.885	
marketintellisearch	tnc	-1.83 %	$40.84	$40.88	-0.76	44.80k	$41.06	$40.49	$41.60			19.14m	22.13	0.80b	1.63 %		1.88	
marketwatch	tnc	-1.83%	$40.84	open: 40.88	-0.76	1,612	$41.06	$40.49	$41.60	$43.84	$28.11			$798.65m	1.67%	0.17		
minyanville	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
msn-money	tnc	-1.83%	40.84	40.88	-0.76	50,696	41.06	40.49	41.60	43.84	28.11	19.14 mil	21.61	796.34 mil	1.63%	0.68	1.88	
nasdaq-com	tnc	1.83%	$ 40.84		0.76	50,696	$ 41.06	$ 40.49	$ 41.60	$ 43.84	$ 28.11	19,143,000	21.61	$ 781,800,120	1.63 %	$0.680000	$ 1.89	
optimum	tnc	-1.83%	40.84 ( 4:15 pm edt)	40.88	-0.76	50,696	41.06	40.49	41.60	43.84	28.11	19.14m	22.7	781.8m	1.67	0.68	1.80	
paidcontent	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
pc-quote	tnc	-1.83%	40.84	40.88	-0.76	50,696	41.06	40.49	41.6	43.84	28.11	19,499,236	22.01058	796,349,000		0.17		
personal-wealth-biz	tnc	-1.83%	40.84	40.88	-0.76	51,379	41.06	40.49	41.60	43.84	28.11		22.07		1.56	0.65	1.885	
predictwallstreet	tnc	-1.83%	40.84		-0.76	50,696												
raymond-james	tnc	-1.83	40.84	40.88	-0.76	50,696	41.06	40.49	40.84	43.84	28.11		21.05				1.94	
renewable-energy-world	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
screamingmedia	tnc	-1.83%	$	open: 40.88	-0.76	1,612	$41.06	$40.49	$41.60	$43.84	$28.11			$798.65m	1.67%	0.17		
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	-1.83%	last trade: 40.84		change: -0.760								p/e ratio: 22.07					
smartmoney	tnc	(-1.83%)	40.84	$40.88	-0.76	50,696	$41.06	$40.49	$41.60	$43.84	$28.11			796,300	1.63%	$0.17		
stocknod	tnc	-1.827%	40.84 usd	40.88	-0.7600	50,696	41.06	40.49	41.60	43.84	28.11	19,142,889						
stockpickr	tnc	-1.83%	$40.84 -0.76 | -1.83%	40.88	-0.76	50.70k	41.06	40.49	41.60	43.84	28.11							
stocksmart	tnc	%	$36.5	38.39		4,828	38.3	36.5										
stocktwits	tnc	-1.83%	40.84		-0.76													
streetinsider-com	tnc	1.83%	40.84	$40.88	-0.76	50,696	$41.06	$40.49	$41.60	$43.84	$28.11		22.69				$1.80	
thecramerreport	tnc		40.84	40.88	-0.76	50696	41.06	40.49										
thestree	tnc	-1.83%	$40.84	40.88	-0.76	50696	41.06	40.49	41.6	-43.84	28.11	1.9142889e7		7.98641329e8				
tickerspy	tnc	-1.83%	$40.84	40.88	-0.76	50,696	41.06	40.49	41.60	43.84	28.11		22.0	796.3m	1.63%	$0.17		
tmx-quotemedia	tnc	-1.83%	40.840	40.880	-0.760	51,379	41.060	40.490	41.600	43.840	28.110	19,142,889	22.00	781,795,587	1.635	0.170 usd	1.89	
updown	tnc	-1.83%	$40.84	$40.88	-$0.76	49,084	$41.06	$40.49	$41.60	$43.84	$28.11	19.14b	21.47	$796m			1.94	
wallstreetsurvivor	tnc	-1.83%	40.84	40.88	-0.76	49,084	41.06	40.49		43.84	28.11		22.00	$796m	1.60%	0.59 -	1.80	
yahoo-finance	tnc	1.83%	40.84	40.88	0.76	50,696	41.06	40.49	41.60	43.84	28.11		21.67	781.76m	1.60%	0.68	1.89	
ycharts-com	tnc	-1.83%	40.84		-0.76					43.84	28.11		21.61	780.04m	2.04%		1.89	
zacks	tnc	(-1.83%)	40.84		-0.76	vol.  50,696	41.06	40.49		43.84	28.11		29.71	796.35 m	1.63	0.68	1.4	
advfn	tues	-3.32	4.66	4.73	-0.16	79984	4.79	4.63										
barchart	tues	-3.32%	4.66	4.73	-0.16	82,691	4.79	4.63	4.82	5.93	3.53		16.79	$200.71 m			+0.29	
barrons	tues	3.32%	4.66	4.73	-0.16	79,984	4.79	4.63				42.48 million		$209.91 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	-3.320%	4.660	4.730	-0.160	79,984	4.790	4.630		5.93	3.53	43.102mil	16.069	200.854mil			0.290	
boston-com	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
bostonmerchant	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
business-insider	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
chron	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
cio-com	tues	-3.32%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635	16.07	201m				
cnn-money	tues	-3.32%	4.66	4.73	-0.16	79,984	4.79	4.63	4.82				16.1	$200.9m				
easystockalterts	tues	-3.38%	4.66	4.73	-0.16	79984	4.79	4.63	4.82	5.93	3.53		16.07				0.29	
eresearch-fidelity-com	tues	-3.32%	4.6600	4.7300	-0.1600	79,984	4.7900	4.6300	4.8200	5.9300	3.5300	43,102,000	16.62	$207.75m				
finance-abc7-com	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
finance-abc7chicago-com	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
financial-content	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
finapps-forbes-com	tues	-3.3%	$4.66	4.73	-0.16	79,984	4.79	4.63	4.82	5.93	3.53	43 mil		201 mil	0.0	0.00		
finviz	tues	-3.32%	4.66			79,984			4.82	-21.42%	32.01%	43.10m	16.64	200.85m			0.28	
fool	tues	-3.32%	$4.66	$4.73	-0.16	79,984	$4.79	$4.63	$4.82	$5.93	$3.53		16.60	$200.85m	15.70%	0.80		
foxbusiness	tues		$4.66		-0.16	81,523			$4.82									
google-finance	tues	(-3.32%)	4.66	4.73	-0.16	79,984.00	4.79	4.63		5.93	3.53	43.10m	16.73	200.85m			0.28	
howthemarketworks	tues	-3.32%	4.66	4.73	-0.16	75,483	4.79	4.63	4.82									
hpcwire	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
insidestocks	tues	-3.32%	4.66	4.73	-0.16	79984	4.79	4.63										
investopedia	tues	-3.32 %	$4.66	4.73	-0.16				4.82									
investorguide	tues	-3.32%	4.66	4.73	-0.16		4.79	4.63		5.93	3.51		17.03	199.0m			0.283	
marketintellisearch	tues	-3.32 %	$4.66	$4.73	-0.16	75.00k	$4.79	$4.63	$4.82			43.10m	17.21	0.21b	0.0 %		0.28	
marketwatch	tues	-3.32%	$4.66	open: 4.73	-0.16	6,040	$4.79	$4.63	$4.82	$5.93	$3.53		3.85	$209.91m			1.21	
minyanville	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
msn-money	tues	-3.32%	4.66	4.73	-0.16	79,984	4.79	4.63	4.82	5.93	3.53	43.10 mil	16.64	207.75 mil			0.28	
nasdaq-com	tues	3.32%	$ 4.66	$ 4.73	0.16	79,984	$ 4.79	$ 4.63	$ 4.82	$ 5.93	$ 3.53	43,102,000	16.07	$ 200,855,320	16.6 %	$0.800000	$ 0.29	
optimum	tues	-3.32%	4.66 ( 4:30 pm edt)	4.73	-0.16	79,984	4.79	4.63	4.82	5.93	3.53	43.10m	16.1	200.9m			0.29	
paidcontent	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
pc-quote	tues	-3.32%	4.66	4.73	-0.16	79,984	4.79	4.63	4.82	5.93	3.53	44,581,888	17.21429	207,752,000		0.8		
personal-wealth-biz	tues	-3.32%	4.66	4.73	-0.16	81,523	4.79	4.63	4.82	5.93	3.51		17.03			0.00	0.283	
predictwallstreet	tues	-3.32%	4.66		-0.16	79,984												
raymond-james	tues	-3.32	4.66	4.73	-0.16	79,984	4.79	4.63	4.66	5.93	3.53		16.07				0.29	
renewable-energy-world	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
screamingmedia	tues	-3.32%	$	open: 4.73	-0.16	4,501	$4.79	$4.63	$4.82	$5.93	$3.53		3.85	$209.91m			1.21	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	-3.32%	last trade: 4.66		change: -0.160								p/e ratio: 17.03					
smartmoney	tues	(-3.32%)	4.66	$4.73	-0.16	79,984	$4.79	$4.63	$4.82	$5.93	$3.53			207,800	0.00%	$0.80		
stocknod	tues	-3.320%	4.660 usd	4.730	-0.1600	79,984	4.790	4.630	4.820	5.930	3.530	43,101,635						
stockpickr	tues	-3.32%	$4.66 -0.16 | -3.32%	4.73	-0.16	79.98k	4.79	4.63	4.82	5.93	3.53							
stocksmart	tues	%	$4.77	5.36		13,616	4.9	4.77										
stocktwits	tues	-3.22%	4.67		-0.15													
streetinsider-com	tues	3.32%	4.66	$4.73	-0.16	79,984	$4.79	$4.63	$4.82	$5.93	$3.53		16.07				$0.29	
thecramerreport	tues		4.66	4.73	-0.16	79984	4.79	4.63										
thestree	tues	-3.32%	$4.66	4.73	-0.16	79984	4.79	4.63	4.82	-5.93	3.53	4.3101635e7		2.09904962e8				
tickerspy	tues	-3.32%	$4.66	4.73	-0.16	79,984	4.79	4.63	4.82	5.93	3.53		17.2	207.7m	0.00%	$0.80		
tmx-quotemedia	tues	-3.32%	4.660	4.730	-0.160	81,523	4.790	4.630	4.820	5.930	3.530	43,101,635	16.60	200,853,619			0.29	
updown	tues	-3.32%	$4.66	$4.73	-$0.16	75,483	$4.79	$4.63	$4.82	$5.93	$3.53	43.10b	16.63	$208m			0.29	
wallstreetsurvivor	tues	-3.32%	4.66	4.73	-0.16	75,483	4.79	4.63		5.93	3.53		16.60	$208m			0.25	
yahoo-finance	tues	3.32%	4.66	4.73	0.16	79,984	4.79	4.63	4.82	5.93	3.53		16.47	199.03m			0.28	
ycharts-com	tues	-3.22%	4.67		-0.15					5.93	3.53		16.09	200.92m	0.00%		0.29	
zacks	tues	(-3.32%)	4.66		-0.16	vol.  79,984	4.79	4.63		5.93	3.53		16.62	207.75 m	0.00	0.00	.29	
advfn	sf	-2.30	36.6	36.95	-0.86	1000006	37.19	36.45										
barchart	sf	-2.30%	36.60	36.95	-0.86	967,592	37.19	36.45	37.46	49.94	28.72		16.72	$1.97 b			+0.18	
barrons	sf	2.30%	36.60	36.95	-0.86	994,122	37.19	36.45				57.67 million		$1.95 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	-2.296%	36.600	36.950	-0.860	1,000,006	37.190	36.450		49.94	28.72	53.720mil	16.840	1,966.153mil			2.173	
boston-com	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
bostonmerchant	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
business-insider	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
chron	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
cio-com	sf	-2.30%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031	332.73	2b				
cnn-money	sf	-2.30%	36.60	36.95	-0.86	1,000,006	37.19	36.45	37.46				332.7	$2.0b				
easystockalterts	sf	-2.33%	36.60	36.95	-0.86	1000006	37.19	36.45	37.46	74.91	34.97		332.73				0.11	
eresearch-fidelity-com	sf	-2.30%	36.6000	36.9500	-0.8600	1,000,006	37.1900	36.4500	37.4600	49.9400	28.7200	53,720,000	nm	$2.01b				
finance-abc7-com	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
financial-content	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
finapps-forbes-com	sf	-2.3%	$36.60	36.95	-0.86	1,000,006	37.19	36.45	37.46	49.94	28.72	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	-2.30%	36.60			1,000,006			37.46	-26.71%	27.44%	53.72m		1.97b			-0.10	
fool	sf	-2.30%	$36.60	$36.95	-0.86	994,122	$37.19	$36.45	$37.46	$49.94	$28.72		330.50	$1.97b				
foxbusiness	sf		$36.60		-0.86	1,002,963			$37.46									
google-finance	sf	(-2.30%)	36.60	36.95	-0.86	1.00m	37.19	36.45		49.94	28.72	53.72m		1.97b			-0.10	
howthemarketworks	sf	-2.296%	36.6	36.95	-0.86	994,122	37.19	36.45	37.46									
hpcwire	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
insidestocks	sf	-2.30%	36.60	36.95	-0.86	960839	37.19	36.45					price earnings ratio: 16.64					
investopedia	sf	-2.30 %	$36.60	36.95	-0.86				37.46									
investorguide	sf	-2.30%	36.60	36.98	-0.86		37.19	36.90		49.94	28.4533		228.41	1.937b			0.164	
marketintellisearch	sf	-2.3 %	$36.60	$36.98	-0.86	966.80k	$37.19	$36.45	$37.46			53.72m	0.00	2.01b	0.0 %		-0.10	
marketwatch	sf	-2.30%	$36.60	open: 36.95	-0.86	9,911	$37.19	$36.45	$37.46	$49.94	$28.72			$1.95b				
minyanville	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
msn-money	sf	-2.30%	36.60	36.95	-0.86	1 mil	37.19	36.45	37.46	49.94	28.72	53.72 mil	457.50	2.01 bil			-0.10	
nasdaq-com	sf	2.3%	$ 36.60		0.86	1,000,006	$ 37.19	$ 36.45	$ 37.46	$ 49.94	$ 28.72	53,720,000	203.33	$ 1,966,152,000			$ 0.18	
optimum	sf	-2.30%	36.60 ( 4:15 pm edt)	36.95	-0.86	1,000,006	37.19	36.45	37.46	74.91	34.97	53.72m	332.7	2.0b			0.11	
paidcontent	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
pc-quote	sf	-2.30%	36.6	36.95	-0.86	1,000,006	37.19	36.45	37.46	49.94	28.72	54,202,366	468.25	1,983,807,000				
personal-wealth-biz	sf	-2.30%	36.60	36.98	-0.86	1,002,963	37.19	36.45	37.46	49.94	28.4533		228.41			0.00	0.164	
predictwallstreet	sf	-2.30%	36.60		-0.86	1,000,006												
raymond-james	sf	-2.30	36.60	36.95	-0.86	1,000,006	37.19	36.45	36.60	49.97	28.73		114.38				0.32	
renewable-energy-world	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
screamingmedia	sf	-2.30%	$	open: 36.95	-0.86	7,993	$37.19	$36.45	$37.46	$49.94	$28.72			$1.95b				
scroli	sf	%	sf			0												
simple-stock-quotes	sf	-2.30%	last trade: 36.60		change: -0.860								p/e ratio: 228.41					
smartmoney	sf	(-2.30%)	36.60	$36.95	-0.86	1,000,006	$37.19	$36.45	$37.46	$49.94	$28.72			2,012,400	0.00%	$0.03		
stocknod	sf	-2.296%	36.60 usd	36.95	-0.8600	1,000,006	37.19	36.45	37.46	74.91	34.97	53,720,031						
stockpickr	sf	-2.30%	$36.60 -0.86 | -2.30%	36.95	-0.86	1.00m	37.19	36.45	37.46	49.94	28.72							
stocksmart	sf	%	$38.19	62.27		28,369	40.17	38.16										
stocktwits	sf	-2.27%	36.61		-0.85													
streetinsider-com	sf	2.3%	36.60	$36.95	-0.86	1,000,006	$37.19	$36.45	$37.46	$74.91	$34.97		332.73				$0.11	
thecramerreport	sf		36.60	36.98	-0.86	1000006	37.19	36.45										
thestree	sf	-2.3%	$36.6	36.95	-0.86	1000006	37.19	36.45	37.46	-49.94	28.72	5.3720031e7		1.97582274e9				
tickerspy	sf	-2.30%	$36.60	36.95	-0.86	1,000,006	37.19	36.45	37.46	49.94	28.72		468.2	1.9b	0.00%	$0.00		
tmx-quotemedia	sf	-2.30%	36.600	36.950	-0.860	1,002,963	37.190	36.450	37.460	49.940	28.720	53,720,031	330.50	1,966,153,135			0.11	
updown	sf	-2.30%	$36.60	$36.95	-$0.86	992,214	$37.19	$36.45	$37.46	$49.94	$28.72	53.72b	197.14	$2.01b			0.19	
wallstreetsurvivor	sf	-2.30%	36.60	36.95	-0.86	994,122	37.19	36.45		49.94	28.72		330.50	$2b			0.03	
yahoo-finance	sf	2.30%	36.60	36.98	0.86	1,000,006	37.19	36.45	37.46	49.94	28.72		223.17	1.94b			0.16	
ycharts-com	sf	-2.27%	36.61		-0.85					49.94	28.72		439.50	1.97b	0.00%		0.08	
zacks	sf	(-2.30%)	36.60		-0.86		37.19	36.45		49.94	28.72		17.03	1.98 b	0.00	0.00	2.2	
advfn	dtv	-0.51	52.81	52.62	-0.27	4696337	53.05	52.1999										
barchart	dtv	-0.51%	52.81	52.63	-0.27	4,113,813	53.05	52.20	53.08	53.14	34.84		19.48	$41.80 b			+2.56	
barrons	dtv	0.51%	52.81	52.62	-0.27	4.690m	53.05	52.20				767.79 million		$40.55 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	-0.509%	52.810	52.620	-0.270	4,696,337	53.050	52.200		53.14	34.84	767.785mil	19.415	40,546.750mil			2.720	
boston-com	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
bostonmerchant	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
business-insider	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
chron	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
cio-com	dtv	-0.51%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409	19.34	41b				
easystockalterts	dtv	-0.51%	52.81	52.62	-0.27	4693284	53.05	52.20	53.08	53.14	34.84		19.34				2.73	
eresearch-fidelity-com	dtv	-0.51%	52.8100	52.6200	-0.2700	4,696,337	53.0500	52.1999	53.0800	53.1400	34.8400	767,785,000	19.37	$40.75b				
finance-abc7-com	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
finance-abc7chicago-com	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
financial-content	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
finapps-forbes-com	dtv	-0.5%	$52.81	52.62	-0.27	4,696,237	53.05	52.20	53.08	53.14	34.84	768 mil	20.6	41 bil	0.0	0.00	2.56	
finviz	dtv	-0.51%	52.81			4,696,037			53.08	-0.62%	51.58%	767.79m	19.37	40.75b			2.74	
fool	dtv	-0.55%	$52.79	$52.62	-0.29	4,462,336	$53.05	$52.20	$53.08	$53.14	$34.84		19.40	$40.53b				
foxbusiness	dtv		$52.81		-0.27	4,741,502			$53.08									
google-finance	dtv	(-0.51%)	52.81	52.62	-0.27	4.70m	53.05	52.20		53.14	34.84	767.79m	19.29	40.55b			2.74	
howthemarketworks	dtv	-0.509%	52.81	52.62	-0.27	4,693,184	53.05	52.1999	53.08									
hpcwire	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
insidestocks	dtv	-0.51%	52.81	52.63	-0.27	3954039	53.05	52.20					price earnings ratio: 19.27					
investopedia	dtv	-0.70 %	$52.71	52.62	-0.37				53.08									
investorguide	dtv	-0.53%	52.80	52.55	-0.28		53.05	52.25		50.80	33.25		19.49	40.539b			2.724	
marketintellisearch	dtv	-0.45 %	$52.84	$52.62	-0.24	4646.40k	$53.05	$52.20	$53.08			767.79m	19.37	40.75b	0.0 %		2.74	
marketwatch	dtv	-0.51%	$52.80	open: 52.62	-0.27	54,603	$53.05	$52.20	$53.08	$53.14	$34.84			$40.55b				
minyanville	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
msn-money	dtv	-0.51%	52.81	52.62	-0.27	4.7 mil	53.05	52.20	53.08	53.14	34.84	767.79 mil	20.63	40.75 bil			2.74	
nasdaq-com	dtv	0.51%	$ 52.81	$ 52.62	0.27	4,696,337	$ 53.05	$ 52.1999	$ 53.08	$ 53.14	$ 34.84	767,785,000	20.63	$ 40,546,725,850			$ 2.56	
optimum	dtv	-0.51%	52.81 ( 4:00 pm edt)	52.62	-0.27	4,693,184	53.05	52.20	53.08	53.14	34.84	767.79m	19.3	40.5b			2.73	
paidcontent	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,284	53.05	52.20	53.08	53.14	34.84	767,785,409						
pc-quote	dtv	-0.51%	52.81	52.62	-0.27	4,750,297	53.05	52.1999	53.08	53.14	34.84	771,710,415	20.73438	40,754,027,000				
personal-wealth-biz	dtv	-0.51%	52.81	52.55	-0.27	4,741,302	52.95	52.1999	53.08	50.80	33.25		19.49			0.00	2.724	
predictwallstreet	dtv	-0.51%	52.81		-0.27	4,695,237												
raymond-james	dtv	-0.51	52.81	52.62	-0.27	4,696,237	53.05	52.20	52.81	53.14	34.84		19.13				2.76	
renewable-energy-world	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
screamingmedia	dtv	-0.51%	$	open: 52.62	-0.27	54,503	$53.05	$52.20	$53.08	$53.14	$34.84			$40.55b				
scroli	dtv	-0.51%	dtv 52.81	52.62	-0.27	3,947,074	53.05	52.20	53.08	53.14	34.84		19.29				2.74	
simple-stock-quotes	dtv	-0.51%	last trade: 52.81		change: -0.270								p/e ratio: 19.49					
smartmoney	dtv	(-0.51%)	52.81	$52.62	-0.27	4,696,237	$53.05	$52.20	$53.08	$53.14	$34.84			40,754,100	0.00%	$0.00		
stocknod	dtv	-0.5087%	52.81 usd	52.62	-0.2700	4,693,184	53.05	52.20	53.08	53.14	34.84	767,785,409						
stockpickr	dtv	-0.51%	$52.81 -0.27 | -0.51%	52.62	-0.27	4.69m	53.05	52.20	53.08	53.14	34.84							
stocksmart	dtv	%	$49.67	40.1		873,308	50.45	49.62										
stocktwits	dtv	-0.49%	52.82		-0.26													
streetinsider-com	dtv	0.51%	52.81	$52.62	-0.27	4,672,165	$53.05	$52.20	$53.08	$53.14	$34.84		19.34				$2.73	
thecramerreport	dtv		53.08	52.35	+0.28	4513417	53.14	52.26										
thestree	dtv	-0.51%	$52.81	52.62	-0.27	4689827	53.05	52.2	53.08	-53.14	34.84	7.67785409e8		4.0539069595e10				
tickerspy	dtv	-0.51%	$52.81	52.62	-0.27	4,689,827	53.05	52.20	53.08	53.14	34.84		20.7	41.3b	0.00%	$0.00		
tmx-quotemedia	dtv	-0.51%	52.810	52.620	-0.270	4,740,502	53.050	52.200	53.080	53.140	34.840	767,785,409	19.40	40,546,747,449			2.73	
updown	dtv	-0.51%	$52.81	$52.62	-$0.27	4,689,827	$53.05	$52.20	$53.08	$53.14	$34.84	767.78b	19.17	$40.75b			2.77	
wallstreetsurvivor	dtv	-0.51%	52.81	52.62	-0.27	4,693,184	53.05	52.20		53.14	36.95		19.40	$41b			2.30	
yahoo-finance	dtv	0.51%	52.81	52.55	0.27	4,696,137	53.05	52.20	53.08	53.14	34.84		19.39	40.55b			2.72	
ycharts-com	dtv	-0.49%	52.82		-0.26					53.14	34.84		20.63	41.81b	0.00%		2.56	
zacks	dtv	(-0.51%)	52.81		-0.27	vol.  4,696,337	53.05	52.20		53.14	34.84		19.59	40.75 b	0.00	0.00	2.71	
advfn	sti	-3.19	24.85	25.24	-0.82	3476129	25.3	24.762										
barchart	sti	-3.19%	24.85	25.24	-0.82	3,476,129	25.30	24.76	25.67	33.12	21.91		51.49	$13.31 b	0.15%	$0.04	+0.37	
barrons	sti	3.19%	24.85	25.24	-0.82	3.419m	25.30	24.762				495.00 million		$14.10 billion	0.16%	$0.01		
bloomberg	sti	-3.194%	24.850	25.240	-0.820	3,476,129	25.300	24.762		33.14	21.94	536.889mil	39.824	13,341.690mil	0.161	0.010 regular cash	0.624	
boston-com	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
bostonmerchant	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
business-insider	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
chron	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
cio-com	sti	-3.19%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834	67.16	13b	0.2	0.04		
cnn-money	sti	-3.19%	24.85	25.24	-0.82	3,476,129	25.30	24.76	25.67				67.2	$13.3b	0.16%			
easystockalterts	sti	-3.25%	24.85	25.24	-0.82	3476129	25.30	24.76	25.67	33.14	21.94		67.16				0.37	
eresearch-fidelity-com	sti	-3.19%	24.8500	25.2400	-0.8200	3,476,129	25.3000	24.7620	25.6700	33.1400	21.9400	536,889,000	69.38	$13.78b	0.16%	$0.010000		
finance-abc7-com	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
finance-abc7chicago-com	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
financial-content	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
finapps-forbes-com	sti	-3.2%	$24.85	25.24	-0.82	3,476,129	25.30	24.76	25.67	33.14	21.94	537 mil	67.2	13 bil	0.2	0.04	0.37	
finviz	sti	-3.19%	24.85			3,476,129			25.67	-24.97%	13.46%	536.89m	69.03	13.34b		0.04	0.36	
fool	sti	-3.19%	$24.85	$25.24	-0.82	3,476,129	$25.30	$24.76	$25.67	$33.14	$21.94		69.40	$13.34b	0.20%	0.04		
foxbusiness	sti		$24.85		-0.82	3,476,129			$25.67									
google-finance	sti	(-3.19%)	24.85	25.24	-0.82	3.48m	25.30	24.76		33.14	21.94	536.89m	69.20	13.34b	0.16	0.01	0.36	
howthemarketworks	sti	-3.194%	24.85	25.24	-0.82	3,419,429	25.3	24.762	25.67									
hpcwire	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
insidestocks	sti	-3.19%	24.85	25.24	-0.82	3476100	25.30	24.76					price earnings ratio: 48.73					
investopedia	sti	-3.19 %	$24.85	25.24	-0.82				25.67									
investorguide	sti	-3.16%	24.86	25.24	-0.81		25.30	25.0478		33.14	21.79		69.95	12.422b			0.367	
marketintellisearch	sti	-3.19 %	$24.85	$25.24	-0.82	3374.30k	$25.30	$24.76	$25.67			536.89m	69.03	13.34b	0.16 %		0.36	
marketwatch	sti	-3.19%	$24.89	open: 25.24	-0.82	56,041	$25.30	$24.76	$25.67	$33.14	$21.94		4.19	$14.10b	0.16%	0.01	5.93	
minyanville	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
msn-money	sti	-3.19%	24.85	25.24	-0.82	3.48 mil	25.30	24.76	25.67	33.14	21.94	536.89 mil	69.03	13.78 bil	0.16%	0.04	0.36	
nasdaq-com	sti	3.19%	$ 24.85		0.82	3,476,129	$ 25.30	$ 24.762	$ 25.67	$ 33.14	$ 21.94	536,889,000	67.16	$ 13,341,691,650	0.16 %	$0.040000	$ 0.37	
optimum	sti	-3.19%	24.85 ( 4:15 pm edt)	25.24	-0.82	3,476,129	25.30	24.76	25.67	33.14	21.94	536.89m	67.2	13.3b	0.16	0.04	0.37	
paidcontent	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
pc-quote	sti	-3.19%	24.85	25.24	-0.82	3,476,129	25.3	24.762	25.67	33.14	21.94	554,605,231	71.30556	13,781,940,000		0.01		
personal-wealth-biz	sti	-3.19%	24.85	25.24	-0.82	3,476,129	25.30	24.762	25.67	33.14	21.79		69.95		0.16	0.04	0.367	
predictwallstreet	sti	-3.19%	24.85		-0.82	3,476,129												
raymond-james	sti	-3.19	24.85	25.24	-0.82	3,476,129	25.30	24.76	24.85	33.14	21.94		67.16				0.37	
renewable-energy-world	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
screamingmedia	sti	-3.19%	$	open: 25.24	-0.82	56,041	$25.30	$24.76	$25.67	$33.14	$21.94		4.19	$14.10b	0.16%	0.01	5.93	
scroli	sti	-3.19%	sti 24.85	25.24	-0.82	2,786,309	25.30	24.76	25.67	33.14	21.94		69.20				0.36	
simple-stock-quotes	sti	-3.19%	last trade: 24.85		change: -0.820								p/e ratio: 69.95					
smartmoney	sti	(-3.19%)	24.85	$25.24	-0.82	3,476,129	$25.30	$24.76	$25.67	$33.14	$21.94			13,781,900	0.16%	$0.01		
stocknod	sti	-3.194%	24.85 usd	25.24	-0.8200	3,476,129	25.30	24.76	25.67	33.14	21.94	536,888,834						
stockpickr	sti	-3.19%	$24.85 -0.82 | -3.19%	25.24	-0.82	3.48m	25.30	24.76	25.67	33.14	21.94							
stocksmart	sti	%	$26.31	29.26		707,583	27.9	26.175										
stocktwits	sti	-3.19%	24.85		-0.82													
streetinsider-com	sti	3.19%	24.85	$25.24	-0.82	3,476,129	$25.30	$24.76	$25.67	$33.14	$21.94		67.16				$0.37	
thecramerreport	sti		25.67	25.85	-0.59	3742270	25.93	25.43										
thestree	sti	-3.19%	$24.85	25.24	-0.82	3476129	25.3	24.76	25.67	-33.14	21.94	5.36888834e8		1.4098700781e10				
tickerspy	sti	-3.19%	$24.85	25.24	-0.82	3,476,129	25.30	24.76	25.67	33.14	21.94		71.3	13.7b	0.16%	$0.01		
tmx-quotemedia	sti	-3.19%	24.850	25.240	-0.820	3,476,129	25.300	24.762	25.670	33.140	21.940	536,888,834	69.40	13,341,687,525	0.161	0.010 usd	0.37	
updown	sti	-3.19%	$24.85	$25.24	-$0.82	3,418,813	$25.30	$24.76	$25.67	$33.14	$21.94	536.88b	70.77	$13.78b			0.36	
wallstreetsurvivor	sti	-3.19%	24.85	25.24	-0.82	3,419,429	25.30	24.76		33.14	21.94		69.40	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	3.19%	24.85	25.24	0.82	3,476,129	25.30	24.76	25.67	33.14	21.94		67.71	12.42b	0.20%	0.04	0.37	
ycharts-com	sti	-3.19%	24.85		-0.82					33.14	21.94		69.03	13.31b	0.21%		0.36	
zacks	sti	(-3.19%)	24.85		-0.82	vol.  3,476,129	25.30	24.76		33.14	21.94		50.33	13.78 b	0.16	0.04	.51	
advfn	fcel	-4.23	1.36	1.4	-0.06	4089816	1.4	1.33										
barchart	fcel	-4.23%	1.36	1.40	-0.06	3,930,999	1.40	1.33	1.42	2.41	0.98		0.00	$168.97 m			-0.60	
barrons	fcel	4.23%	1.36	1.40	-0.06	4.089m	1.40	1.33				93.93 million		$186.84 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	-4.225%	1.360	1.400	-0.060	4,089,816	1.400	1.330		2.41	0.98	126.976mil		172.687mil			-0.520	
boston-com	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
bostonmerchant	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
business-insider	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
chron	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
cio-com	fcel	-4.23%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692		173m				
cnn-money	fcel	-4.23%	1.36	1.40	-0.06	4,089,816	1.40	1.33	1.42				nm	$172.7m				
easystockalterts	fcel	-4.29%	1.36	1.40	-0.06	4089816	1.40	1.33	1.42	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	-4.23%	1.3600	1.4000	-0.0600	4,089,816	1.4000	1.3300	1.4200	2.4100	0.9801	126,976,000	nm	$180.31m				
finance-abc7-com	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
financial-content	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	-4.2%	$1.36	1.40	-0.06	4,089,816	1.40	1.33	1.42	2.41	0.98	127 mil		173 mil	0.0	0.00	-0.60	
finviz	fcel	-4.23%	1.36			4,089,816			1.42	-43.57%	38.78%	126.98m		180.31m			-0.60	
fool	fcel	-4.23%	$1.36	$1.40	-0.06	4,089,816	$1.40	$1.33	$1.42	$2.41	$0.98		0.00	$172.69m				
foxbusiness	fcel		$1.36		-0.06	4,100,380			$1.42									
google-finance	fcel	(-4.23%)	1.36	1.40	-0.06	4.09m	1.40	1.33		2.41	0.98	126.98m		172.69m			-0.60	
howthemarketworks	fcel	-4.225%	1.36	1.4	-0.06	4,089,816	1.4	1.33	1.42									
hpcwire	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
insidestocks	fcel	-4.23%	1.36	1.40	-0.06	3930708	1.40	1.33										
investopedia	fcel	-4.23 %	$1.36	1.40	-0.06				1.42									
investorguide	fcel	-4.23%	1.36	1.38	-0.06		1.40	1.3411		2.72	0.98			172.7m			-0.618	
marketintellisearch	fcel	-4.23 %	$1.36	$1.40	-0.06	4078.80k	$1.40	$1.33	$1.42						%			
marketwatch	fcel	-4.23%	$1.36	open: 1.40	-0.06	10,864	$1.40	$1.33	$1.42	$2.41	$0.98			$186.85m				
minyanville	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
msn-money	fcel	-4.23%	1.36	1.40	-0.06	4.09 mil	1.40	1.33	1.42	2.41	0.98	126.98 mil	-2.27	180.31 mil			-0.60	
nasdaq-com	fcel	4.23%	$ 1.36	$ 1.40	0.06	4,089,816	$ 1.40	$ 1.33	$ 1.42	$ 2.41	$ 0.9801	124,236,000		$ 168,960,960			$ -0.60	
optimum	fcel	-4.23%	1.36 ( 4:00 pm edt)	1.40	-0.06	4,089,816	1.40	1.33	1.42	2.41	0.98	126.98m		172.7m			-0.60	
paidcontent	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
pc-quote	fcel	-4.23%	1.36	1.4	-0.06	4,100,380	1.4	1.33	1.42	2.41	0.98	132,577,868	-2.36667	180,306,000				
personal-wealth-biz	fcel	-4.23%	1.36	1.38	-0.06	4,100,380	1.40	1.33	1.42	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	-4.23%	1.36		-0.06	4,089,816												
raymond-james	fcel	-4.23	1.36	1.40	-0.06	4,089,816	1.40	1.33	1.36	2.41	0.98						-0.61	
renewable-energy-world	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
screamingmedia	fcel	-4.23%	$	open: 1.40	-0.06	10,864	$1.40	$1.33	$1.42	$2.41	$0.98			$186.85m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	-4.23%	last trade: 1.36		change: -0.060													
smartmoney	fcel	(-4.23%)	1.36	$1.40	-0.06	4,089,816	$1.40	$1.33	$1.42	$2.41	$0.98			180,300	0.00%	$0.00		
stocknod	fcel	-4.225%	1.360 usd	1.400	-0.0600	4,089,816	1.400	1.330	1.420	2.410	0.9801	126,975,692						
stockpickr	fcel	-4.23%	$1.36 -0.06 | -4.23%	1.40	-0.06	4.09m	1.40	1.33	1.42	2.41	0.98							
stocksmart	fcel	%	$1.77	2.27		480,026	1.91	1.76										
stocktwits	fcel	-4.22%	1.36		-0.06													
streetinsider-com	fcel	4.23%	1.36	$1.40	-0.06	4,089,816	$1.40	$1.33	$1.42	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.36	1.38	-0.06	4089816	1.40	1.33										
thestree	fcel	-4.23%	$1.36	1.4	-0.06	4089816	1.4	1.33	1.42	-2.41	0.98	1.26975692e8		1.8538451e8				
tickerspy	fcel	-4.23%	$1.36	1.40	-0.06	4,089,816	1.40	1.33	1.42	2.41	0.98		-2.4	179.9m	0.00%	$0.00		
tmx-quotemedia	fcel	-4.23%	1.360	1.400	-0.060	4,100,380	1.400	1.330	1.420	2.410	0.980	126,975,692		172,686,941			-0.60	
updown	fcel	-4.23%	$1.36	$1.40	-$0.06	4,089,416	$1.40	$1.33	$1.42	$2.41	$0.98	124.23b		$180m			-0.61	
wallstreetsurvivor	fcel	-4.23%	1.36	1.40	-0.06	4,089,816	1.40	1.33		2.41	0.98			$180m			-0.63	
yahoo-finance	fcel	4.23%	1.36	1.38	0.06	4,089,816	1.40	1.33	1.42	2.41	0.98			172.69m			-0.62	
ycharts-com	fcel	-4.90%	1.36		-0.07					2.41	0.98			168.97m	0.00%		-0.59	
zacks	fcel	(-4.23%)	1.36		-0.06	vol.  4,089,816	1.40	1.33		2.41	0.98			180.31 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	-1.472%	74.29 eur		-1.110	100												
bostonmerchant	stu	-1.472%	74.29 eur		-1.110	100												
business-insider	stu	-1.472%	74.29 eur		-1.110	100												
chron	stu	-1.472%	74.29 eur		-1.110	100												
cio-com	stu	-1.47%	74.29 eur	74.85	-1.110	100	74.85	74.29	75.40	81.33	69.54	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	22.00	+0.00	218850	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	-1.472%	74.29 eur		-1.110	100												
finance-abc7chicago-com	stu	-1.472%	74.29 eur		-1.110	100												
financial-content	stu	-1.472%	74.29 eur		-1.110	100												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	-1.472%	74.29 eur		-1.110	100												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	-4.82 %	$9.47	$9.71	-0.48	1304.70k	$9.78	$9.33	$9.95						%			
marketwatch	stu																	
minyanville	stu	-1.472%	74.29 eur		-1.110	100												
msn-money	stu																	
paidcontent	stu	-1.472%	74.29 eur		-1.110	100												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	-1.472%	74.29 eur		-1.110	100												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	-1.472%	74.29 eur		-1.110	100												
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	$22.00		218,850	$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	-1.18	35.23	35.23	-0.42	34669	35.57	34.96										
barchart	gksr	-1.18%	35.23	34.96	-0.42	37,690	35.57	34.96	35.65	36.54	19.02		23.37	$658.45 m	1.05%	$0.38	+2.00	
barrons	gksr	1.18%	35.23	35.23	-0.42	32,184	35.57	35.23				18.35 million		$677.90 million	1.08%	$0.1		
bloomberg	gksr	-1.178%	35.230	35.230	-0.420	34,669	35.570	34.960		36.54	19.28	18.711mil	20.846	659.189mil	1.078	0.095 regular cash	1.690	
boston-com	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
bostonmerchant	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
business-insider	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
chron	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
cio-com	gksr	-1.18%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022	17.61	659m	1.1	0.38		
cnn-money	gksr	-1.18%today&rsquo;s change	35.23data as of 4:00pm et	35.23	-0.42	32,610	35.57	34.96	35.65				17.6	$659.2m	1.08%			
easystockalterts	gksr	-1.19%	35.23	35.23	-0.42	34669	35.57	34.96	35.65	36.54	19.28		17.62				2.00	
eresearch-fidelity-com	gksr	-1.18%	35.2300	35.2300	-0.4200	34,669	35.5700	34.9600	35.6500	36.5400	19.2800	18,711,000	17.83	$667.05m	1.07%	$0.095000		
finance-abc7-com	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
finance-abc7chicago-com	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
financial-content	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
finapps-forbes-com	gksr	-1.2%	$35.23	35.23	-0.42	32,610	35.57	34.96	35.65	36.54	19.28	19 mil	17.6	659 mil	1.1	0.38	2.00	
finviz	gksr	-1.18%	35.23			32,610			35.65	-3.59%	85.27%	18.71m	17.83	667.01m		0.38	2.00	
fool	gksr	-1.18%	$35.23	$35.23	-0.42	32,610	$35.57	$34.96	$35.65	$36.54	$19.28		17.60	$659.19m	1.20%	0.38		
foxbusiness	gksr		$35.23		-0.42	34,969			$35.65									
google-finance	gksr	(-1.18%)	35.23	35.23	-0.42	32,610.00	35.57	34.96		36.54	19.28	18.71m	17.65	659.19m	1.08	0.09	2.00	
howthemarketworks	gksr	-1.178%	35.23	35.23	-0.42	32,610	35.57	34.96	35.65									
hpcwire	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
insidestocks	gksr	-1.18%	35.23	34.96	-0.42	34669	35.57	34.96					price earnings ratio: 22.73					
investopedia	gksr	-1.18 %	$35.23	35.23	-0.42				35.65									
investorguide	gksr	-1.18%	35.23	35.23	-0.42		35.57	34.96		34.90	19.28		17.83	659.2m			1.999	
marketintellisearch	gksr	-1.18 %	$35.23	$35.23	-0.42	32.00k	$35.57	$34.96	$35.65			18.71m	17.83	0.67b	1.07 %		2.00	
marketwatch	gksr	-1.18%	$35.23	open: 35.23	-0.42	2,059	$35.57	$34.96	$35.65	$36.54	$19.28		17.70	$677.90m	1.08%	0.10	1.99	
minyanville	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
msn-money	gksr	-1.18%	35.23	35.23	-0.42	32,610	35.57	34.96	35.65	36.54	19.28	18.71 mil	17.62	667.05 mil	1.07%	0.38	2.00	
nasdaq-com	gksr	1.18%	$ 35.23	$ 35.23	0.42	32,610	$ 35.57	$ 34.96	$ 35.65	$ 36.54	$ 19.28	18,711,000	17.61	$ 659,188,530	1.07 %	$0.380000	$ 2	
optimum	gksr	-1.18%	35.23 ( 4:00 pm edt)	35.23	-0.42	32,610	35.57	34.96	35.65	36.54	19.28	18.71m	17.6	659.2m	1.08	0.38	2.00	
paidcontent	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
pc-quote	gksr	-1.18%	35.23	35.23	-0.42	34,669	35.57	34.96	35.65	36.54	19.28	18,934,068	17.825	667,047,000		0.095		
personal-wealth-biz	gksr	-1.18%	35.23	35.23	-0.42	34,969	35.57	34.96	35.65	34.90	19.28		17.83		1.28	0.455	1.999	
predictwallstreet	gksr	-1.18%	35.23		-0.42	32,610												
raymond-james	gksr	-1.18	35.23	35.23	-0.42	32,610	35.57	34.96	35.23	36.54	19.28		17.53				2.01	
renewable-energy-world	gksr	-1.178%	35.23 usd	35.23	-0.4200	32,610	35.57	34.96	35.65	36.54	19.28	18,711,022						
screamingmedia	gksr	-1.18%	$	open: 35.23	-0.42	2,059	$35.57	$35.23	$35.65	$36.54	$19.28		17.70	$677.90m	1.08%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	-1.18%	last trade: 35.23		change: -0.420								p/e ratio: 17.83					
smartmoney	gksr	(-1.18%)	35.23	$35.23	-0.42	34,669	$35.57	$34.96	$35.65	$36.54	$19.28			667,000	1.07%	$0.10		
stocknod	gksr	-1.178%	35.23 usd	35.23	-0.4200	34,669	35.57	34.96	35.65	36.54	19.28	18,711,022						
stockpickr	gksr	-1.18%	$35.23 -0.42 | -1.18%	35.23	-0.42	32.61k	35.57	34.96	35.65	36.54	19.28							
stocksmart	gksr	%	$31.01	31.22		8,622	31.89	30.77										
stocktwits	gksr	-1.12%	35.25		-0.40													
streetinsider-com	gksr	1.18%	35.23	$35.23	-0.42	34,669	$35.57	$34.96	$35.65	$36.54	$19.28		17.62				$2.00	
thecramerreport	gksr		35.23	35.23	-0.42	34669	35.57	34.96										
thestree	gksr	-1.18%	$35.23	35.23	-0.42	34669	35.57	34.96	35.65	-36.54	19.28	1.8711022e7		6.77900327e8				
tickerspy	gksr	-1.18%	$35.23	35.23	-0.42	34,669	35.57	34.96	35.65	36.54	19.28		17.8	667.0m	1.07%	$0.10		
tmx-quotemedia	gksr	-1.18%	35.230	35.230	-0.420	34,969	35.570	34.960	35.650	36.540	19.280	18,711,022	17.80	659,189,305	1.066	0.095 usd	2.00	
updown	gksr	-1.18%	$35.23	$35.23	-$0.42	32,184	$35.57	$34.96	$35.65	$36.54	$19.28	18.71b	17.78	$667m			2.00	
wallstreetsurvivor	gksr	-1.18%	35.23	35.23	-0.42	32,610	35.57	34.96		36.54	19.28		17.80	$667m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	1.18%	35.23	35.23	0.42	32,610	35.57	34.96	35.65	36.54	19.28		17.62	659.19m	1.10%	0.38	2.00	
ycharts-com	gksr	-1.01%	35.25		-0.36					36.54	19.28		17.62	658.82m	1.31%		2.00	
zacks	gksr	(-1.18%)	35.23		-0.42	vol.  32,610	35.57	34.96		36.54	19.28		23	667.05 m	1.07	0.38	1.55	
advfn	ftr	-2.44	8.0	8.17	-0.2	10511762	8.17	8.0										
barchart	ftr	-2.44%	8.00	8.17	-0.20	10,511,762	8.17	8.00	8.20	9.40	6.51		21.53	$7.95 b	9.17%	$0.75	+0.24	
barrons	ftr	2.44%	8.00	8.17	-0.20	10.496m	8.17	8.00				650.99 million		$8.14 billion	9.38%	$0.19		
bloomberg	ftr	-2.439%	8.000	8.170	-0.200	10,511,762	8.170	8.000		9.84	7.12	995.219mil	20.513	7,961.752mil	9.346	0.188 regular cash	0.390	
boston-com	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,762	8.170	8.000	8.200	9.840	7.120	995,219,000						
bostonmerchant	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,762	8.170	8.000	8.200	9.840	7.120	995,219,000						
business-insider	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,762	8.170	8.000	8.200	9.840	7.120	995,219,000						
chron	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,762	8.170	8.000	8.200	9.840	7.120	995,219,000						
cio-com	ftr	-2.44%	8.000 usd	8.170	-0.2000	10,511,762	8.170	8.000	8.200	9.840	7.120	995,219,000	33.33	8b	9.1	0.75		
cnn-money	ftr	-2.44%	8.00	8.17	-0.20	10,511,762	8.17	8.00	8.20				33.3	$8.0b	9.38%			
easystockalterts	ftr	-2.45%	8.00	8.17	-0.20	10511762	8.17	8.00	8.20	9.84	7.12		33.33				0.24	
eresearch-fidelity-com	ftr	-2.44%	8.0000	8.1700	-0.2000	10,511,762	8.1700	8.0000	8.2000	9.8400	7.1200	995,219,000	34.17	$8.16b	9.15%	$0.187500		
finance-abc7-com	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,510,988	8.170	8.000	8.200	9.840	7.120	995,219,000						
finance-abc7chicago-com	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,510,988	8.170	8.000	8.200	9.840	7.120	995,219,000						
financial-content	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,510,988	8.170	8.000	8.200	9.840	7.120	995,219,000						
finapps-forbes-com	ftr	-2.4%	$8.00	8.17	-0.20	10,510,988	8.17	8.00	8.20	9.84	7.12	995 mil	33.3	8 bil	9.4	0.75	0.24	
finviz	ftr	-2.44%	8.00			10,510,988			8.20	-14.87%	22.96%	995.22m	34.17	8.16b		0.75	0.24	
fool	ftr	-2.44%	$8.00	$8.17	-0.20	10,497,753	$8.17	$8.00	$8.20	$9.84	$7.12		34.20	$7.96b	13.00%	0.75		
foxbusiness	ftr		$8.00		-0.20	10,513,862			$8.20									
google-finance	ftr	(-2.44%)	8.00	8.17	-0.20	10.51m	8.17	8.00		9.84	7.12	995.22m	33.50	7.96b	9.38	0.19	0.24	
howthemarketworks	ftr	-2.439%	8	8.17	-0.2	10,495,828	8.17	8	8.2									
hpcwire	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,513,862	8.170	8.000	8.200	9.840	7.120	995,219,000						
insidestocks	ftr	-2.44%	8.00	8.17	-0.20	10499702	8.17	8.00					price earnings ratio: 21.05					
investopedia	ftr	-2.44 %	$8.00	8.17	-0.20				8.20									
investorguide	ftr	-2.44%	8.00	8.17	-0.20		8.17	8.02		9.84	6.96		43.16	7.962b			0.19	
marketintellisearch	ftr	-2.44 %	$8.00	$8.17	-0.20	10383.90k	$8.17	$8.00	$8.20			995.22m	34.17	8.16b	9.15 %		0.24	
marketwatch	ftr	-2.44%	$8.01	open: 8.17	-0.20	42,218	$8.17	$8.00	$8.20	$9.84	$7.12		48.13	$8.14b	9.38%	0.19	0.17	
minyanville	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,462	8.170	8.000	8.200	9.840	7.120	995,219,000						
msn-money	ftr	-2.44%	8.00	8.17	-0.20	10.51 mil	8.17	8.00	8.20	9.84	7.12	995.22 mil	57.14	8.16 bil	9.15%	0.75	0.24	
nasdaq-com	ftr	2.44%	$ 8		0.20	10,510,988	$ 8.17	$ 8	$ 8.20	$ 9.84	$ 7.12	995,219,000	33.33	$ 7,961,752,000	9.15 %	$0.750000	$ 0.24	
optimum	ftr	-2.44%	8.00 ( 4:15 pm edt)	8.17	-0.20	10,510,988	8.17	8.00	8.20	9.84	7.12	995.22m	33.3	8.0b	9.38	0.75	0.24	
paidcontent	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,462	8.170	8.000	8.200	9.840	7.120	995,219,000						
pc-quote	ftr	-2.44%	8.0	8.17	-0.20	10,511,762	8.17	8.0	8.2	9.84	7.12	1,020,099,500	58.57143	8,160,796,000		0.1875		
personal-wealth-biz	ftr	-2.44%	8.00	8.17	-0.20	10,513,862	8.17	8.00	8.20	9.84	6.96		43.16		9.93	0.814	0.19	
predictwallstreet	ftr	-1.59%	8.07		-0.13	3,343,754												
raymond-james	ftr	-2.44	8.00	8.17	-0.20	10,511,462	8.17	8.00	8.00	9.84	7.12		33.33				0.24	
renewable-energy-world	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,462	8.170	8.000	8.200	9.840	7.120	995,219,000						
screamingmedia	ftr	-2.44%	$	open: 8.17	-0.20	40,443	$8.17	$8.00	$8.20	$9.84	$7.12		48.13	$8.14b	9.38%	0.19	0.17	
scroli	ftr	-2.44%	ftr 8.00	8.17	-0.20	9,161,337	8.17	8.00	8.20	9.84	7.12		33.50				0.24	
simple-stock-quotes	ftr	-2.44%	last trade: 8.00		change: -0.200								p/e ratio: 43.16					
smartmoney	ftr	(-2.44%)	8.00	$8.17	-0.20	10,511,462	$8.17	$8.00	$8.20	$9.84	$7.12			8,160,800	9.15%	$0.19		
stocknod	ftr	-2.439%	8.000 usd	8.170	-0.2000	10,511,462	8.170	8.000	8.200	9.840	7.120	995,219,000						
stockpickr	ftr	-2.44%	$8.00 -0.20 | -2.44%	8.14	-0.20	10.51m	8.17	8.00	8.20	9.84	7.12							
stocksmart	ftr	%	$8.705	9.72		613,664	8.82	8.7										
stocktwits	ftr	-2.44%	8.00		-0.20													
streetinsider-com	ftr	2.44%	8.00	$8.17	-0.2	10,511,762	$8.17	$8.00	$8.20	$9.84	$7.12		33.33				$0.24	
thecramerreport	ftr		8.20	8.14	+0.02	9302611	8.23	8.11										
thestree	ftr	-2.44%	$8.0	8.14	-0.2	10511462	8.17	8.0	8.2	-9.84	7.12	9.95219e8		8.14089142e9				
tickerspy	ftr	-2.44%	$8.00	8.17	-0.20	10,511,462	8.17	8.00	8.20	9.84	7.12		58.6	8.1b	9.15%	$0.19		
tmx-quotemedia	ftr	-2.44%	8.000	8.170	-0.200	10,513,862	8.170	8.000	8.200	9.840	7.120	995,219,000	34.20	7,961,752,000	9.146	0.188 usd	0.24	
updown	ftr	-2.44%	$8.00	$8.17	-$0.20	10,471,124	$8.17	$8.00	$8.20	$9.84	$7.12	995.21b	40.78	$8.16b			0.20	
wallstreetsurvivor	ftr	-2.44%	8.00	8.17	-0.20	10,495,828	8.17	8.00		9.84	7.50		34.20	$8b	9.10%	0.88 -	0.23	
yahoo-finance	ftr	2.44%	8.00	8.17	0.20	10,511,462	8.17	8.00	8.20	9.84	7.12		42.11	7.96b	9.10%	0.75	0.19	
ycharts-com	ftr	-2.20%	8.02		-0.18					9.84	7.12		57.29	7.97b	9.71%		0.14	
zacks	ftr	(-2.44%)	8.00		-0.20	vol.  10,511,462	8.17	8.00		9.84	7.12		21.58	8.16 b	9.15	0.75	.38	
advfn	stx	-1.33	16.71	16.65	-0.225	7261459	16.87	16.46										
barchart	stx	-1.30%	16.71	16.65	-0.22	6,790,010	16.87	16.46	16.93	18.17	9.74		10.08	$7.57 b	4.33%	$0.72	+1.59	
barrons	stx	1.33%	16.71	16.65	-0.225	7.254m	16.87	16.46				514.00 million		$7.16 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	-1.329%	16.710	16.650	-0.225	7,261,459	16.870	16.460		18.35	9.84	430.085mil	10.781	7,186.722mil	1.081	0.180 regular cash	1.550	
boston-com	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
bostonmerchant	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
business-insider	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
chron	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
cio-com	stx	-1.33%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128		7b	2.1	0.36		
cnn-money	stx	-1.33%	16.71	16.65	-0.225	7,261,259	16.87	16.46	16.93					$7.2b	4.31%			
easystockalterts	stx	-1.38%	16.71	16.65	-0.23	7261159	16.87	16.46	16.94	18.35	9.84						0.00	
eresearch-fidelity-com	stx	-1.33%	16.7100	16.6500	-0.2250	7,261,459	16.8700	16.4600	16.9350	18.3500	9.8400	430,085,000	10.65	$7.28b	1.06%	$0.180000		
finance-abc7-com	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
financial-content	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
finapps-forbes-com	stx	-1.3%	$16.71	16.65	-0.22	7,261,459	16.87	16.46	16.93	18.35	9.84	430 mil	10.5	7 bil	4.3	0.72	1.59	
finviz	stx	-1.36%	16.71			7,260,359			16.94	-8.02%	71.59%	430.09m	10.72	7.29b		0.72	1.58	
fool	stx	-1.33%	$16.71	$16.65	-0.22	7,261,159	$16.87	$16.46	$16.93	$18.35	$9.84		10.20	$7.19b	2.80%	0.72		
foxbusiness	stx		$16.71		-0.22	7,268,888			$16.94									
google-finance	stx	(-1.33%)	16.71	16.65	-0.23	7.26m	16.87	16.46		18.35	9.84	430.09m	10.59	7.19b	4.31	0.18	1.58	
howthemarketworks	stx	-1.329%	16.71	16.65	-0.225	7,261,159	16.87	16.46	16.935									
hpcwire	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
insidestocks	stx	-1.30%	16.71	16.65	-0.22	6704635	16.87	16.46					price earnings ratio: 10.07					
investopedia	stx	-1.36 %	$16.71	16.65	-0.23				16.94									
investorguide	stx	-1.39%	16.70	16.65	-0.235		16.87	16.46		18.35	9.84		10.52	7.182b			1.61	
marketintellisearch	stx	-1.06 %	$16.75	$16.60	-0.18	7202.30k	$16.87	$16.46	$16.93			430.09m	10.72	7.29b	4.25 %		1.58	
marketwatch	stx	-1.33%	$16.71	open: 16.65	-0.23	14,402	$16.87	$16.46	$16.94	$18.35	$9.84		9.82	$7.16b			1.70	
minyanville	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
msn-money	stx	-1.33%	16.71	16.65	-0.23	7.26 mil	16.87	16.46	16.94	18.35	9.84	430.09 mil	10.51	7.28 bil	4.25%	0.72	1.58	
nasdaq-com	stx	1.33%	$ 16.71	$ 16.60	0.225	7,261,459	$ 16.87	$ 16.46	$ 16.935	$ 18.35	$ 9.84	430,085,000	10.51	$ 7,186,720,350	4.25 %	$0.720000	$ 1.59	
optimum	stx	-1.33%	16.71 ( 4:00 pm edt)	16.65	-0.23	7,261,159	16.87	16.46	16.93	18.35	9.84	430.09m		7.2b	2.15	0.36		
paidcontent	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
pc-quote	stx	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	stx	-1.33%	16.71	16.65	-0.225	7,267,788	16.87	16.49	16.935	18.35	9.84		10.52		1.06	0.18	1.61	
predictwallstreet	stx	-1.33%	16.71		-0.23	7,261,459												
raymond-james	stx	-1.33	16.71	16.65	-0.23	7,261,459	16.87	16.46	16.71	18.35	9.84		10.19				1.64	
renewable-energy-world	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
screamingmedia	stx	-1.33%	$	open: 16.65	-0.23	14,402	$16.87	$16.46	$16.94	$18.35	$9.84		9.82	$7.16b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	-1.33%	last trade: 16.71		change: -0.225								p/e ratio: 10.52					
smartmoney	stx	(-1.33%)	16.71	$16.65	-0.22	7,261,459	$16.87	$16.46	$16.94	$18.35	$9.84			7,283,500	2.13%	$0.18		
stocknod	stx	-1.329%	16.71 usd	16.65	-0.2250	7,261,159	16.87	16.46	16.93	18.35	9.840	430,085,128						
stockpickr	stx	-1.33%	$16.71 -0.22 | -1.33%	16.65	-0.22	7.26m	16.87	16.46	16.94	18.35	9.84							
stocksmart	stx	%	$16.305	14.93		1,205,561	16.83	16.23										
stocktwits	stx	-1.36%	16.70		-0.23													
streetinsider-com	stx	1.36%	16.71	$16.65	-0.23	7,261,159	$16.87	$16.46	$16.94	$18.35	$9.84						$0.00	
thecramerreport	stx		16.71	16.65	-0.225	7260359	16.87	16.49										
thestree	stx	-1.33%	$16.71	16.65	-0.22	7261459	16.87	16.46	16.94	-18.35	9.84	4.30085128e8		7.15661653e9				
tickerspy	stx	-1.33%	$16.71	16.65	-0.23	7,261,459	16.87	16.46	16.94	18.35	9.84		10.7	7.2b	4.25%	$0.18		
tmx-quotemedia	stx	-1.33%	16.710	16.650	-0.225	7,245,297	16.870	16.460	16.935	18.350	9.840	430,085,128	10.70	7,186,722,489	4.252	0.180 usd	1.59	
updown	stx	-1.36%	$16.71	$16.60	-$0.23	7,254,486	$16.87	$16.46	$16.94	$18.35	$9.84	430.08b	10.19	$7.28b			1.66	
wallstreetsurvivor	stx	-1.33%	16.71	16.65	-0.23	7,261,159	16.87	16.46		18.35	9.84		10.70	$7b	2.10%		3.14	
yahoo-finance	stx	1.33%	16.71	16.65	0.23	7,260,359	16.87	16.49	16.93	18.35	9.84		10.38	7.19b	2.10%	0.36	1.61	
ycharts-com	stx	-1.39%	16.70		-0.23					18.35	9.84		10.50	7.56b	2.23%		1.59	
zacks	stx	(-1.36%)	16.71		-0.23	vol.  7,261,459	16.87	16.46		18.35	9.84		10.26	7.28 b	4.25	0.72	1.65	
advfn	mbvt	-0.04	26.15	26.07	-0.01	8972	26.19	25.5										
barchart	mbvt	-0.04%	26.15	26.07	-0.01	11,061	26.19	25.50	26.16	28.71	21.30		11.11	$162.13 m	4.23%	$1.12	+2.38	
barrons	mbvt	0.04%	26.15	26.07	-0.01	8,972	26.19	25.50				6.17 million		$163.91 million	4.28%	$0.28		
bloomberg	mbvt	-0.038%	26.150	26.070	-0.010	8,972	26.190	25.500		29.31	22.25	6.197mil	10.941	162.062mil	4.283	0.280 regular cash	2.390	
boston-com	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
bostonmerchant	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
business-insider	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
chron	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
cio-com	mbvt	-0.04%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390	10.99	162m	4.3	1.12		
cnn-money	mbvt	-0.04%today&rsquo;s change	26.15data as of 3:59pm et	26.07	-0.01	8,576	26.19	25.50	26.16				11.0	$162.1m	4.28%			
easystockalterts	mbvt	-0.04%	26.15	26.07	-0.01	8972	26.19	25.50	26.16	29.31	22.15		10.99				2.38	
eresearch-fidelity-com	mbvt	-0.04%	26.1500	26.0700	-0.0100	8,972	26.1900	25.5000	26.1600	29.3100	22.2500	6,197,000	10.99	$162.11m	4.28%	$0.280000		
finance-abc7-com	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
finance-abc7chicago-com	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
financial-content	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
finapps-forbes-com	mbvt	-0.0%	$26.15	26.07	-0.01	8,972	26.19	25.50	26.16	29.31	22.25	6 mil		162 mil	4.3	1.12		
finviz	mbvt	-0.04%	26.15			8,972			26.16	-8.92%	22.77%	6.20m	10.95	162.19m		1.12	2.39	
fool	mbvt	-0.04%	$26.15	$26.07	-0.01	8,576	$26.19	$25.50	$26.16	$29.31	$22.25		11.00	$162.06m	5.50%	1.12		
foxbusiness	mbvt		$26.15		-0.01	9,144			$26.16									
google-finance	mbvt	(-0.04%)	26.15	26.07	-0.01	8,972.00	26.19	25.50		29.31	22.25	6.20m	10.96	162.06m	4.28	0.28	2.39	
howthemarketworks	mbvt	-0.038%	26.15	26.07	-0.01	8,972	26.19	25.5	26.16									
hpcwire	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
insidestocks	mbvt	-0.04%	26.15	26.07	-0.01	8972	26.19	25.50										
investopedia	mbvt	-0.04 %	$26.15	26.07	-0.01				26.16									
investorguide	mbvt	-0.04%	26.15	26.07	-0.01		26.19	25.50		29.31	21.09		10.95	162.1m			2.39	
marketintellisearch	mbvt	-0.04 %	$26.15	$26.05	-0.01	4.80k	$26.19	$26.07	$26.16			6.20m	10.95	0.16b	4.28 %		2.39	
marketwatch	mbvt	-0.04%	$26.15	open: 26.07	-0.01	396	$26.19	$25.50	$26.16	$29.31	$22.25		11.00	$163.91m	4.28%	0.28	2.38	
minyanville	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
msn-money	mbvt	-0.04%	26.15	26.07	-0.01	8,972	26.19	25.50	26.16	29.31	22.25	6.20 mil	10.94	162.12 mil	4.28%	1.12	2.39	
nasdaq-com	mbvt	0.04%	$ 26.15	$ 26.07	0.01	8,972	$ 26.19	$ 25.50	$ 26.16	$ 29.31	$ 22.25	6,197,000	10.99	$ 162,051,550	4.28 %	$1.120000	$ 2.38	
optimum	mbvt	-0.04%	26.15 ( 4:00 pm edt)	26.07	-0.01	8,972	26.19	25.50	26.16	29.31	22.15	6.20m	11.0	162.1m	4.28	1.12	2.38	
paidcontent	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
pc-quote	mbvt	-0.04%	26.15	26.07	-0.01	8,972	26.19	25.5	26.16	29.31	22.25	6,199,369	10.94561	162,114,000		0.28		
personal-wealth-biz	mbvt	-0.04%	26.15	26.05	-0.01	9,144	26.19	25.50	26.16	29.31	21.09		10.95		4.28	1.12	2.39	
predictwallstreet	mbvt	-0.04%	26.15		-0.01	8,972												
raymond-james	mbvt	-0.04	26.15	26.07	-0.01	8,972	26.19	25.50	26.15	29.31	22.25		10.99				2.38	
renewable-energy-world	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
screamingmedia	mbvt	-0.04%	$	open: 26.07	-0.01	396	$26.19	$25.50	$26.16	$29.31	$22.25		11.00	$163.91m	4.28%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	-0.04%	last trade: 26.15		change: -0.010								p/e ratio: 10.95					
smartmoney	mbvt	(-0.04%)	26.15	$26.07	-0.01	8,972	$26.19	$25.50	$26.16	$29.31	$22.25			162,100	4.28%	$0.28		
stocknod	mbvt	-0.0382%	26.15 usd	26.07	-0.0100	8,972	26.19	25.50	26.16	29.31	22.25	6,197,390						
stockpickr	mbvt	-0.04%	$26.15 -0.01 | -0.04%	26.07	-0.01	8.97k	26.19	25.50	26.16	29.31	22.25							
stocksmart	mbvt	%	$25.01	27.87		401	25.01	25										
stocktwits	mbvt	0.00%	26.16		0.00													
streetinsider-com	mbvt	0.04%	26.15	$26.07	-0.01	8,972	$26.19	$25.50	$26.16	$29.31	$22.15		10.99				$2.38	
thecramerreport	mbvt		26.15	26.05	-0.01	8972	26.19	25.50										
thestree	mbvt	-0.04%	$26.15	26.07	-0.01	8972	26.19	25.5	26.16	-29.31	22.25	6197390.0		1.63920966e8				
tickerspy	mbvt	-0.04%	$26.15	26.07	-0.01	8,576	26.19	25.50	26.16	29.31	22.25		10.9	153.9m	4.28%	$0.28		
tmx-quotemedia	mbvt	-0.04%	26.150	26.070	-0.010	9,144	26.190	25.500	26.160	29.310	22.250	6,197,390	11.00	162,061,749	4.281	0.280 usd	2.38	
updown	mbvt	-0.04%	$26.15	$26.07	-$0.01	8,576	$26.19	$25.50	$26.16	$29.31	$22.25	6.19b	10.97	$162m			2.39	
wallstreetsurvivor	mbvt	-0.04%	26.15	26.07	-0.01	8,972	26.19	25.50		29.31	23.10		11.00	$162m	4.30%	1.12 -	2.51	
yahoo-finance	mbvt	0.04%	26.15	26.05	0.01	8,972	26.19	25.50	26.16	29.31	22.25		10.94	162.05m	4.30%	1.12	2.39	
ycharts-com	mbvt	+0.27%	26.16		+0.07					29.31	22.25		10.99	162.19m	4.49%		2.38	
zacks	mbvt	(-0.04%)	26.15		-0.01	vol.  8,972	26.19	25.50		29.31	22.15		10.99	162.11 m	4.28	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	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
bostonmerchant	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
business-insider	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
chron	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
cio-com	fto	+2.08%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630							
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	35.52	+0.00	39658	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
finance-abc7chicago-com	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
financial-content	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	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	(-1.03%)	12.00	12.00	-0.12	null	12.25	11.82		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	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	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	-4.75 %	$11.22	$11.61	-0.56	202.40k	$11.65	$11.00	$11.78			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	+1.03%	12.25p	open: 11.91	+0.13	777,092	12.25p	11.82p	12.13p	14.75p	6.30p			2.38m				
minyanville	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	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	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	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	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	0.1200	0.1475	0.0630	1,987,466,715						
screamingmedia	fto	+1.03%	p	open: 11.91	+0.13	777,092	12.25p	11.82p	12.13p	14.75p	6.30p			2.38m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	+2.083%	0.1225 gbp	0.1191	+0.0025	777,092	0.1225	0.1182	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	%	$29.195	17.83		132,545	30.46	29.1										
stocktwits	fto	0.58%	32.95		+0.19													
streetinsider-com	fto	-0%	32.31	$35.52		39,658	$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	-1.96	33.94	34.16	-0.68	4673444	34.72	33.71										
barchart	brcm	-1.96%	33.94	34.16	-0.68	4,210,311	34.72	33.71	34.62	47.16	29.70		16.68	$18.28 b	1.03%	$0.36	+1.99	
barrons	brcm	1.96%	33.94	34.16	-0.68	4.671m	34.72	33.71				544.61 million		$16.91 billion	1.06%	$0.09		
bloomberg	brcm	-1.964%	33.940	34.160	-0.680	4,668,894	34.720	33.710		47.16	29.70	482.600mil	16.382	18,179.150mil		0.090 return of capital	2.070	
boston-com	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
bostonmerchant	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
business-insider	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
chron	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
cio-com	brcm	-1.96%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000	17.06	16b	1	0.36		
cnn-money	brcm	-1.88%	33.97	34.16	-0.65	4,672,914	34.72	33.71	34.62				17.1	$16.4b	1.06%			
easystockalterts	brcm	-1.99%	33.94	34.16	-0.68	4668709	34.72	33.71	34.62	47.39	29.90		17.06				1.99	
eresearch-fidelity-com	brcm	-1.96%	33.9400	34.1600	-0.6800	4,673,444	34.7200	33.7100	34.6200	47.3900	29.9000	482,500,000	17.40	$16.70b	1.04%	$0.090000		
finance-abc7-com	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
financial-content	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	-2.0%	$33.94	34.16	-0.68	4,673,444	34.72	33.71	34.62	47.39	29.90	482 mil	17.1	16 bil	1.1	0.36	1.99	
finviz	brcm	-1.96%	33.94			4,671,802			34.62	-28.04%	14.27%	536.00m	17.48	18.56b		0.36	1.98	
fool	brcm	-2.04%	$33.92	$34.16	-0.70	4,209,172	$34.72	$33.71	$34.62	$47.39	$29.90		17.40	$18.18b	1.10%	0.36		
foxbusiness	brcm		$33.94		-0.68	4,688,244			$34.62									
google-finance	brcm	(-1.96%)	33.94	34.16	-0.68	4.67m	34.72	33.71		47.39	29.90	539.22m	17.12	18.30b	1.06	0.09	1.98	
howthemarketworks	brcm	-1.964%	33.94	34.16	-0.68	4,670,538	34.72	33.71	34.62									
hpcwire	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
insidestocks	brcm	-1.96%	33.94	34.16	-0.68	4040326	34.72	33.71					price earnings ratio: 16.16					
investopedia	brcm	-2.05 %	$33.91	34.16	-0.71				34.62									
investorguide	brcm	-1.91%	33.959	34.185	-0.661		34.71	33.71		47.39	29.90		17.47	18.205b			1.982	
marketintellisearch	brcm	-1.96 %	$33.94	$34.16	-0.68	4618.00k	$34.72	$33.71	$34.62			536.00m	17.48	18.56b	1.04 %		1.98	
marketwatch	brcm	-1.96%	$33.93	open: 34.16	-0.68	20,060	$34.72	$33.71	$34.62	$47.39	$29.90		17.76	$16.91b	1.06%	0.09	1.91	
minyanville	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
msn-money	brcm	-1.96%	33.94	34.16	-0.68	4.67 mil	34.72	33.71	34.62	47.39	29.90	536.00 mil	17.06	18.36 bil	1.04%	0.36	1.98	
nasdaq-com	brcm	1.96%	$ 33.94	$ 34.16	0.68	4,673,444	$ 34.72	$ 33.71	$ 34.62	$ 47.39	$ 29.90	482,600,000	17.06	$ 16,379,444,000	1.04 %	$0.360000	$ 1.99	
optimum	brcm	-2.02%	33.92 ( 3:55 pm edt)	34.16	-0.70	4,205,366	34.72	33.71	34.62	47.39	29.90	482.60m	17.0	16.4b	1.06	0.36	1.99	
paidcontent	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
pc-quote	brcm	-1.96%	33.94	34.16	-0.68	4,694,803	34.72	33.71	34.62	47.39	29.90	492,269,034	17.39698	16,707,611,000		0.09		
personal-wealth-biz	brcm	-1.96%	33.94	34.185	-0.68	4,686,602	34.72	33.71	34.62	47.39	29.90		17.47		1.21	0.42	1.982	
predictwallstreet	brcm	-2.12%	33.89		-0.74	4,174,190												
raymond-james	brcm	-1.96	33.94	34.16	-0.68	4,673,444	34.72	33.71	33.94	47.39	29.90		16.01				2.12	
renewable-energy-world	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
screamingmedia	brcm	-1.96%	$	open: 34.16	-0.68	19,142	$34.72	$33.71	$34.62	$47.39	$29.90		17.75	$16.91b	1.06%	0.09	1.91	
scroli	brcm	-1.96%	brcm 33.94	34.16	-0.68	3,925,840	34.72	33.71	34.62	47.39	29.90		17.12				1.98	
simple-stock-quotes	brcm	-1.96%	last trade: 33.94		change: -0.680								p/e ratio: 17.47					
smartmoney	brcm	(-1.96%)	33.94	$34.16	-0.68	4,673,444	$34.72	$33.71	$34.62	$47.39	$29.90			16,707,600	1.04%	$0.09		
stocknod	brcm	-1.964%	33.94 usd	34.16	-0.6800	4,670,538	34.72	33.71	34.62	47.39	29.90	482,600,000						
stockpickr	brcm	-1.96%	$33.94 -0.68 | -1.96%	34.16	-0.68	4.67m	34.72	33.71	34.62	47.39	29.90							
stocksmart	brcm	%	$35.15	43.71		1,000,664	36.37	35.07										
stocktwits	brcm	-1.94%	33.95		-0.67													
streetinsider-com	brcm	1.96%	33.94	$34.16	-0.68	4,668,709	$34.72	$33.71	$34.62	$47.39	$29.90		17.06				$1.99	
thecramerreport	brcm		34.62	34.66	-0.41	5041352	34.75	34.19										
thestree	brcm	-1.96%	$33.94	34.16	-0.68	4672115	34.72	33.71	34.62	-47.39	29.9	5.361e8		1.6905478e10				
tickerspy	brcm	-1.96%	$33.94	34.16	-0.68	4,672,115	34.72	33.71	34.62	47.39	29.90		17.4	18.5b	1.04%	$0.09		
tmx-quotemedia	brcm	-1.96%	33.940	34.160	-0.680	4,687,344	34.720	33.710	34.620	47.390	29.900	536,100,000	17.40	18,195,234,000	1.040	0.090 usd	1.99	
updown	brcm	-1.96%	$33.94	$34.16	-$0.68	4,671,480	$34.72	$33.71	$34.62	$47.39	$29.90	536.10b	16.35	$18.56b			2.12	
wallstreetsurvivor	brcm	-1.96%	33.94	34.16	-0.68	4,670,538	34.72	33.71		47.39	29.90		17.40	$17b	1.00%	0.32 -	1.99	
yahoo-finance	brcm	1.96%	33.94	34.19	0.68	4,671,802	34.72	33.71	34.62	47.39	29.90		17.12	18.20b	1.00%	0.36	1.98	
ycharts-com	brcm	-1.99%	33.95		-0.69					47.39	29.90		17.06	18.29b	1.12%		1.99	
zacks	brcm	(-1.96%)	33.94		-0.68	vol.  4,673,444	34.72	33.71		47.39	29.90		16.49	18.56 b	1.04	0.36	2.1	
advfn	mtb	-1.59	86.17	86.56	-1.39	848497	87.32	85.93										
barchart	mtb	-1.59%	86.17	86.56	-1.39	745,753	87.32	85.93	87.56	92.64	70.24		14.39	$10.37 b	3.14%	$2.80	+6.12	
barrons	mtb	1.59%	86.17	86.56	-1.39	835,316	87.32	85.93				118.84 million		$11.28 billion	3.25%	$0.7		
bloomberg	mtb	-1.587%	86.170	86.560	-1.390	848,497	87.320	85.930		95.00	72.03	125.493mil	13.318	10,813.730mil	3.249	0.700 regular cash	6.470	
boston-com	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
bostonmerchant	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
business-insider	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
chron	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
cio-com	mtb	-1.59%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167	14.08	10b	3.2	2.8		
cnn-money	mtb	-1.59%	86.17	86.56	-1.39	848,197	87.32	85.93	87.56				14.1	$10.4b	3.25%			
easystockalterts	mtb	-1.61%	86.17	86.56	-1.39	848497	87.32	85.93	87.56	95.00	72.03		14.08				6.12	
eresearch-fidelity-com	mtb	-1.59%	86.1700	86.5600	-1.3900	848,497	87.3200	85.9300	87.5600	95.0000	72.0300	125,490,000	14.31	$10.99b	3.20%	$0.700000		
finance-abc7-com	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
financial-content	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	-1.6%	$86.17	86.56	-1.39	848,497	87.32	85.93	87.56	95.00	72.03	125 mil	14.1	11 bil	3.2	2.80	6.12	
finviz	mtb	-1.59%	86.17			848,497			87.56	-6.98%	22.67%	125.49m	14.08	10.81b		2.80	6.12	
fool	mtb	-1.59%	$86.17	$86.56	-1.39	848,497	$87.32	$85.93	$87.56	$95.00	$72.03		14.30	$10.41b	3.90%	2.80		
foxbusiness	mtb		$86.17		-1.39	848,497			$87.56									
google-finance	mtb	(-1.59%)	86.17	86.56	-1.39	848,497.00	87.32	85.93		95.00	72.03	120.79m	14.09	10.41b	3.25	0.70	6.12	
howthemarketworks	mtb	-1.587%	86.17	86.56	-1.39	835,316	87.32	85.93	87.56									
hpcwire	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
insidestocks	mtb	-1.59%	86.17	86.56	-1.39	848400	87.32	85.93					price earnings ratio: 14.08					
investopedia	mtb	-1.59 %	$86.17	86.56	-1.39				87.56									
investorguide	mtb	-1.59%	86.17		-1.39		86.97	86.06		96.15	72.03		14.31	10.408b			6.118	
marketintellisearch	mtb	-1.59 %	$86.17	$0.00	-1.39	864.30k	$87.32	$85.93	$87.56			125.49m	14.08	10.81b	3.25 %		6.12	
marketwatch	mtb	-1.59%	$86.17	open: 86.56	-1.39	13,741	$87.32	$85.93	$87.56	$95.00	$72.03		18.56	$11.28b	3.25%	0.70	4.64	
minyanville	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
msn-money	mtb	-1.59%	86.17	86.56	-1.39	848,497	87.32	85.93	87.56	95.00	72.03	125.49 mil	14.06	10.99 bil	3.20%	2.80	6.12	
nasdaq-com	mtb	1.59%	$ 86.17		1.39	848,497	$ 87.32	$ 85.93	$ 87.56	$ 95	$ 72.03	120,789,000	14.08	$ 10,408,388,130	3.2 %	$2.800000	$ 6.12	
optimum	mtb	-1.59%	86.17 ( 4:15 pm edt)	86.56	-1.39	848,497	87.32	85.93	87.56	95.00	72.03	120.79m	14.1	10.4b	3.25	2.80	6.12	
paidcontent	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
pc-quote	mtb	-1.59%	86.17	86.56	-1.39	848,497	87.32	85.93	87.56	95.00	72.03	127,514,263	14.28385	10,987,904,000		0.7		
personal-wealth-biz	mtb	-1.59%	86.17	86.63	-1.39	848,497	87.32	85.93	87.56	96.15	72.03		14.31		3.20	2.80	6.118	
predictwallstreet	mtb	-1.59%	86.17		-1.39	848,497												
raymond-james	mtb	-1.59	86.17	86.56	-1.39	848,497	87.32	85.93	86.17	95.00	72.03		14.03				6.14	
renewable-energy-world	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
screamingmedia	mtb	-1.59%	$	open: 86.56	-1.39	13,741	$87.32	$85.93	$87.56	$95.00	$72.03		18.56	$11.28b	3.25%	0.70	4.64	
scroli	mtb	-1.59%	mtb 86.17	86.56	-1.39	683,538	87.32	85.93	87.56	95.00	72.03		14.09				6.12	
simple-stock-quotes	mtb	-1.59%	last trade: 86.17		change: -1.390								p/e ratio: 14.31					
stocknod	mtb	-1.587%	86.17 usd	86.56	-1.390	848,497	87.32	85.93	87.56	95.00	72.03	120,789,167						
stockpickr	mtb	-1.59%	$86.17 -1.39 | -1.59%	86.56	-1.39	848.50k	87.32	85.93	87.56	95.00	72.03							
stocksmart	mtb	%	$85.99	86.37		94,416	88.105	85.8										
stocktwits	mtb	-1.55%	86.20		-1.36													
streetinsider-com	mtb	1.59%	86.17	$86.56	-1.39	848,497	$87.32	$85.93	$87.56	$95.00	$72.03		14.08				$6.12	
thecramerreport	mtb		87.56	88.08	-1.68	971198	88.45	87.25										
thestree	mtb	-1.59%	$86.17	86.56	-1.39	848497	87.32	85.93	87.56	-95.0	72.03	1.20789167e8		1.0779225263e10				
tickerspy	mtb	-1.59%	$86.17	86.56	-1.39	848,497	87.32	85.93	87.56	95.00	72.03		14.3	10.5b	3.20%	$0.70		
tmx-quotemedia	mtb	-1.59%	86.170	86.560	-1.390	848,497	87.320	85.930	87.560	95.000	72.030	120,789,167	14.30	10,408,402,520	3.249	0.700 usd	6.12	
updown	mtb	-1.59%	$86.17	$86.56	-$1.39	834,516	$87.32	$85.93	$87.56	$95.00	$72.03	120.78b	14.21	$10.57b			6.16	
wallstreetsurvivor	mtb	-1.59%	86.17	86.56	-1.39	835,316	87.32	85.93		95.00	72.03		14.30	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	1.59%	86.17	86.63	1.39	848,497	87.32	85.93	87.56	95.00	72.03		14.08	10.41b	3.20%	2.80	6.12	
ycharts-com	mtb	-1.55%	86.20		-1.36					95.00	72.03		14.06	10.37b	3.25%		6.13	
zacks	mtb	(-1.59%)	86.17		-1.39	vol.  848,197	87.32	85.93		95.00	72.03		14.12	10.99 b	3.20	2.80	6.2	
advfn	hsp	-1.15	53.07	53.24	-0.62	1187557	53.91	52.94										
barchart	hsp	-1.15%	53.07	53.26	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51		16.43	$8.88 b			+2.15	
barrons	hsp	1.15%	53.07	53.24	-0.62	1.183m	53.91	52.94				169.50 million		$9.10 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-1.155%	53.070	53.240	-0.620	1,187,557	53.910	52.940		60.49	49.51	167.775mil	18.491	8,903.828mil			2.870	
boston-com	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
bostonmerchant	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
business-insider	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
chron	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
cio-com	hsp	-1.15%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166	24.68	9b				
cnn-money	hsp	-1.15%	53.07	53.24	-0.62	1,187,557	53.91	52.94	53.69				24.7	$8.9b				
easystockalterts	hsp	-1.16%	53.07	53.24	-0.62	1187557	53.91	52.94	53.69	60.49	49.51		24.68				2.15	
eresearch-fidelity-com	hsp	-1.15%	53.0700	53.2400	-0.6200	1,187,557	53.9100	52.9400	53.6900	60.4900	49.5100	167,775,000	24.97	$9.01b				
finance-abc7-com	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
financial-content	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-1.1%	$53.07	53.24	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51	168 mil	24.7	9 bil	0.0	0.00	2.15	
finviz	hsp	-1.15%	53.07			1,185,957			53.69	-12.27%	7.19%	167.78m	24.68	8.90b			2.15	
fool	hsp	-1.15%	$53.07	$53.24	-0.62	1,185,957	$53.91	$52.94	$53.69	$60.49	$49.51		25.00	$8.90b				
foxbusiness	hsp		$53.07		-0.62	1,187,557			$53.69									
google-finance	hsp	(-1.15%)	53.07	53.24	-0.62	1.19m	53.91	52.94		60.49	49.51	167.78m	24.67	8.90b			2.15	
howthemarketworks	hsp	-1.155%	53.07	53.24	-0.62	1,183,473	53.91	52.94	53.69									
hpcwire	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
insidestocks	hsp	-1.15%	53.07	53.26	-0.62	1187500	53.91	52.94					price earnings ratio: 16.08					
investopedia	hsp	-1.15 %	$53.07	53.24	-0.62				53.69									
investorguide	hsp	-1.15%	53.07	53.24	-0.62		53.57	53.03		60.49	49.51		24.95	8.904b			2.152	
marketintellisearch	hsp	-1.15 %	$53.07	$53.24	-0.62	1188.90k	$53.91	$52.94	$53.69			167.78m	24.68	8.90b	0.0 %		2.15	
marketwatch	hsp	-1.15%	$53.16	open: 53.24	-0.62	49,893	$53.91	$52.94	$53.69	$60.49	$49.51		24.72	$9.10b			2.15	
minyanville	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
msn-money	hsp	-1.15%	53.07	53.24	-0.62	1.19 mil	53.91	52.94	53.69	60.49	49.51	167.78 mil	24.68	9.01 bil			2.15	
nasdaq-com	hsp	1.15%	$ 53.07		0.62	1,187,557	$ 53.91	$ 52.94	$ 53.69	$ 60.49	$ 49.51	167,775,000	24.68	$ 8,903,819,250			$ 2.15	
optimum	hsp	-1.15%	53.07 ( 4:15 pm edt)	53.24	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51	167.78m	24.7	8.9b			2.15	
paidcontent	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
pc-quote	hsp	-1.15%	53.07	53.24	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51	169,735,067	24.97209	9,007,840,000				
personal-wealth-biz	hsp	-1.15%	53.07	53.24	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51		24.95			0.00	2.152	
predictwallstreet	hsp	-1.15%	53.07		-0.62	1,187,557												
raymond-james	hsp	-1.15	53.07	53.24	-0.62	1,187,557	53.91	52.94	53.07	60.49	49.51		24.23				2.19	
renewable-energy-world	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
screamingmedia	hsp	-1.15%	$	open: 53.24	-0.62	49,893	$53.91	$52.94	$53.69	$60.49	$49.51		24.72	$9.10b			2.15	
scroli	hsp	-1.15%	hsp 53.07	53.24	-0.62	909,332	53.91	52.94	53.69	60.49	49.51		24.67				2.15	
simple-stock-quotes	hsp	-1.15%	last trade: 53.07		change: -0.620								p/e ratio: 24.95					
smartmoney	hsp	(-1.15%)	53.07	$53.24	-0.62	1,187,557	$53.91	$52.94	$53.69	$60.49	$49.51			9,007,800	0.00%	$0.00		
stocknod	hsp	-1.155%	53.07 usd	53.24	-0.6200	1,187,557	53.91	52.94	53.69	60.49	49.51	167,775,166						
stockpickr	hsp	-1.15%	$53.07 -0.62 | -1.15%	53.24	-0.62	1.19m	53.91	52.94	53.69	60.49	49.51							
stocksmart	hsp	%	$54.88	55.59		85,074	55.74	54.84										
stocktwits	hsp	-1.14%	53.08		-0.61													
streetinsider-com	hsp	1.15%	53.07	$53.24	-0.62	1,187,557	$53.91	$52.94	$53.69	$60.49	$49.51		24.68				$2.15	
thecramerreport	hsp		53.07	53.24	-0.62	1187557	53.91	52.94										
thestree	hsp	-1.15%	$53.07	53.24	-0.62	1185957	53.91	52.94	53.69	-60.49	49.51	1.67775166e8		9.096769501e9				
tickerspy	hsp	-1.15%	$53.07	53.24	-0.62	1,187,557	53.91	52.94	53.69	60.49	49.51		25.0	8.9b	0.00%	$0.00		
tmx-quotemedia	hsp	-1.15%	53.070	53.240	-0.620	1,187,557	53.910	52.940	53.690	60.490	49.510	167,775,166	25.00	8,903,828,060			2.15	
updown	hsp	-1.15%	$53.07	$53.24	-$0.62	1,137,573	$53.91	$52.94	$53.69	$60.49	$49.51	167.77b	24.49	$9.00b			2.19	
wallstreetsurvivor	hsp	-1.15%	53.07	53.24	-0.62	1,183,473	53.91	52.94		60.49	49.51		25.00	$9b			2.11	
yahoo-finance	hsp	1.15%	53.07	53.24	0.62	1,187,557	53.91	52.94	53.69	60.49	49.51		24.66	8.90b			2.15	
ycharts-com	hsp	-1.14%	53.08		-0.61					60.49	49.51		24.69	8.88b	0.00%		2.15	
zacks	hsp	(-1.15%)	53.07		-0.62	vol.  1,187,557	53.91	52.94		60.49	49.51		16.27	9.01 b	0.00	0.00	3.3	
advfn	isrl	-2.86	65.29	66.19	-1.92	801	66.2	65.13										
barchart	isrl	-2.86%	65.29	66.19	-1.92	1,351	66.20	65.13	67.21	91.43	47.66		0.00	$177.59 m			-3.10	
barrons	isrl	2.86%	65.29	66.19	-1.92	801	66.20	65.13				2.72 million		$187.52 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	-2.857%	65.290	66.190	-1.920	801	66.200	65.130		91.43	47.66	2.718mil		177.438mil				
boston-com	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
bostonmerchant	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
business-insider	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
chron	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
cio-com	isrl	-2.86%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691		177m				
cnn-money	isrl	-2.86%today&rsquo;s change	65.29data as of 3:59pm et	66.19	-1.92	801	66.20	65.13	67.21				nm	$177.5m				
easystockalterts	isrl	-2.90%	65.29	66.19	-1.92	801	66.20	65.13	67.21	91.43	47.66						-3.10	
eresearch-fidelity-com	isrl	-2.86%	65.2900	66.1900	-1.9200	801	66.2000	65.1300	67.2100	91.4300	47.6600	2,718,000	nm	$182.68m				
finance-abc7-com	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
finance-abc7chicago-com	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
financial-content	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
finapps-forbes-com	isrl	-2.9%	$65.29	66.19	-1.92	801	66.20	65.13	67.21	91.43	47.66	3 mil		177 mil	0.0	0.00		
finviz	isrl	-2.86%	65.29			801			67.21	-28.59%	36.99%	2.72m		182.81m			-3.11	
fool	isrl	-2.86%	$65.29	$66.19	-1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66		0.00	$177.44m				
foxbusiness	isrl		$65.29		-1.92	801			$67.21									
google-finance	isrl	(-2.86%)	65.29	66.19	-1.92	801.00	68.24	65.13		91.43	47.66	2.72m		177.44m			-3.11	
howthemarketworks	isrl	-2.857%	65.29	66.19	-1.92	801	66.2	65.13	67.21									
hpcwire	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
insidestocks	isrl	-2.86%	65.29	66.19	-1.92	801	66.20	65.13										
investopedia	isrl	-2.86 %	$65.29	66.19	-1.92				67.21									
investorguide	isrl	-2.86%	65.29	66.19	-1.92		66.20	65.13		91.43	43.41			177.4m			-3.11	
marketintellisearch	isrl	-2.86 %	$65.29	$66.19	-1.92	0.60k	$66.20	$65.13	$67.21			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	-2.86%	$65.29	open: 66.19	-1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66			$187.52m				
minyanville	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
msn-money	isrl	-2.86%	65.29	66.19	-1.92	801	66.20	65.13	67.21	91.43	47.66	2.72 mil	-20.99	182.66 mil			-3.11	
nasdaq-com	isrl	2.86%	$ 65.29	$ 66.19	1.92	801	$ 66.20	$ 65.13	$ 67.21	$ 91.43	$ 47.66	2,718,000		$ 177,458,220			$ -3.10	
optimum	isrl	-2.86%	65.29 ( 4:30 pm edt)	66.19	-1.92	801	66.20	65.13	67.21	91.43	47.66	2.72m		177.4m			-3.10	
paidcontent	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
pc-quote	isrl	-2.63%	65.44	66.19	-1.77	801	66.2	65.13	67.21	91.43	47.66	2,791,516	-21.61093	182,677,000				
personal-wealth-biz	isrl	-2.86%	65.29	66.19	-1.92	801	66.20	65.13	67.21	91.43	43.41					0.00	-3.11	
predictwallstreet	isrl	-2.86%	65.29		-1.92	801												
raymond-james	isrl	-2.86	65.29	66.19	-1.92	801	66.20	65.13	65.29	91.43	47.66						-3.10	
renewable-energy-world	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
screamingmedia	isrl	-2.86%	$	open: 66.19	-1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66			$187.52m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	-2.86%	last trade: 65.29		change: -1.920													
smartmoney	isrl	(-2.86%)	65.29	$66.19	-1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66			188,600	0.00%	$0.00		
stocknod	isrl	-2.857%	65.29 usd	66.19	-1.920	801	66.20	65.13	67.21	91.43	47.66	2,717,691						
stockpickr	isrl	-2.86%	$65.29 -1.92 | -2.86%	66.19	-1.92	801.00	66.20	65.13	67.21	91.43	47.66							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	-0.01%	68.98		-0.01													
streetinsider-com	isrl	2.86%	65.29	$66.19	-1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66						$-3.10	
thecramerreport	isrl		65.29	66.19	-1.92	801	66.20	65.13										
thestree	isrl	-2.86%	$65.29	66.19	-1.92	801	66.2	65.13	67.21	-91.43	47.66	2717691.0		1.87493502e8				
tickerspy	isrl	-2.86%	$65.29	66.19	-1.92	801	66.20	65.13	67.21	91.43	47.66		-21.6	190.6m	0.00%	$0.00		
tmx-quotemedia	isrl	-2.86%	65.290	66.190	-1.920	801	66.200	65.130	67.210	91.430	47.660	2,717,691		177,438,045			-3.10	
updown	isrl	-2.86%	$65.29	$66.19	-$1.92	801	$66.20	$65.13	$67.21	$91.43	$47.66	2.71b		$189m			-3.11	
wallstreetsurvivor	isrl	-2.86%	65.29	66.19	-1.92	801	66.20	65.13		91.43	47.66			$189m			-1.03	
yahoo-finance	isrl	2.86%	65.29	66.19	1.92	801	66.20	65.13	67.21	91.43	47.66			177.39m			-3.11	
ycharts-com	isrl	-2.58%	67.21		-1.78					91.43	47.66			182.81m	0.00%		-3.11	
zacks	isrl	(-2.86%)	65.29		-1.92	vol.  801	66.20	65.13		91.43	47.66			182.68 m	0.00	0.00	-3.1	
advfn	nktr	-2.13	7.36	7.41	-0.16	864497	7.46	7.24										
barchart	nktr	-2.13%	7.36	7.31	-0.16	864,497	7.46	7.24	7.52	16.06	7.08		0.00	$837.20 m			-0.67	
barrons	nktr	2.13%	7.36	7.41	-0.16	864,497	7.46	7.24				94.08 million		$871.57 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	-2.128%	7.360	7.410	-0.160	864,497	7.460	7.240		16.06	7.08	114.073mil		839.580mil			-0.580	
boston-com	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
bostonmerchant	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
business-insider	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
chron	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
cio-com	nktr	-2.13%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353		840m				
cnn-money	nktr	-2.13%today&rsquo;s change	7.36data as of 4:00pm et	7.41	-0.16	854,008	7.46	7.24	7.52				nm	$839.6m				
easystockalterts	nktr	-2.16%	7.36	7.41	-0.16	864497	7.46	7.24	7.52	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	-2.13%	7.3600	7.4100	-0.1600	864,497	7.4600	7.2400	7.5200	16.0600	7.0800	114,080,000	nm	$857.88m				
finance-abc7-com	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
financial-content	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	-2.1%	$7.36	7.41	-0.16	864,497	7.46	7.24	7.52	16.06	7.08	114 mil		840 mil	0.0	0.00	-0.67	
finviz	nktr	-2.13%	7.36			864,497			7.52	-54.17%	3.95%	114.08m		857.88m			-0.67	
fool	nktr	-2.13%	$7.36	$7.41	-0.16	854,008	$7.46	$7.24	$7.52	$16.06	$7.08		0.00	$839.58m				
foxbusiness	nktr		$7.36		-0.16	864,497			$7.52									
google-finance	nktr	(-2.13%)	7.36	7.41	-0.16	864,497.00	7.46	7.24		16.06	7.08	114.08m		839.63m			-0.67	
howthemarketworks	nktr	-2.128%	7.36	7.41	-0.16	853,808	7.46	7.24	7.52									
hpcwire	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
insidestocks	nktr	-2.13%	7.36	7.31	-0.16	864497	7.46	7.24										
investopedia	nktr	-2.13 %	$7.36	7.41	-0.16				7.52									
investorguide	nktr	-2.13%	7.36	7.42	-0.16		7.46	7.24		16.06	8.33			839.6m			-0.693	
marketintellisearch	nktr	-2.13 %	$7.36	$7.42	-0.16	847.40k	$7.46	$7.24	$7.52			114.08m	0.00	0.86b	0.0 %		-0.67	
marketwatch	nktr	-2.13%	$7.36	open: 7.41	-0.16	11,010	$7.46	$7.24	$7.52	$16.06	$7.08			$871.57m				
minyanville	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
msn-money	nktr	-2.13%	7.36	7.41	-0.16	864,497	7.46	7.24	7.52	16.06	7.08	114.08 mil	-11.15	857.88 mil			-0.67	
nasdaq-com	nktr	2.13%	$ 7.36	$ 7.41	0.16	864,497	$ 7.46	$ 7.24	$ 7.52	$ 16.06	$ 7.08	114,080,000		$ 839,628,800			$ -0.67	
optimum	nktr	-2.13%	7.36 ( 4:00 pm edt)	7.41	-0.16	864,297	7.46	7.24	7.52	16.06	7.08	114.07m		839.6m			-0.67	
paidcontent	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
pc-quote	nktr	-2.13%	7.36	7.41	-0.16	864,497	7.46	7.24	7.52	16.06	7.08	116,560,000	-11.39394	857,882,000				
personal-wealth-biz	nktr	-2.13%	7.36	7.42	-0.16	864,497	7.46	7.24	7.52	16.06	8.33					0.00	-0.693	
predictwallstreet	nktr	-2.13%	7.36		-0.16	864,497												
raymond-james	nktr	-2.13	7.36	7.41	-0.16	864,497	7.46	7.24	7.36	16.06	7.08						-0.67	
renewable-energy-world	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
screamingmedia	nktr	-2.13%	$	open: 7.41	-0.16	11,010	$7.46	$7.24	$7.52	$16.06	$7.08			$871.57m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	-2.13%	last trade: 7.36		change: -0.160													
smartmoney	nktr	(-2.13%)	7.36	$7.41	-0.16	864,497	$7.46	$7.24	$7.52	$16.06	$7.08			857,800	0.00%	$0.00		
stocknod	nktr	-2.128%	7.360 usd	7.410	-0.1600	864,497	7.460	7.240	7.520	16.06	7.080	114,073,353						
stockpickr	nktr	-2.13%	$7.36 -0.16 | -2.13%	7.41	-0.16	864.50k	7.46	7.24	7.52	16.06	7.08							
stocksmart	nktr	%	$9.35	12.83		120,124	9.67	9.31										
stocktwits	nktr	-2.06%	7.37		-0.15													
streetinsider-com	nktr	2.13%	7.36	$7.41	-0.16	864,497	$7.46	$7.24	$7.52	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.36	7.42	-0.16	864497	7.46	7.24										
thestree	nktr	-2.13%	$7.36	7.41	-0.16	864497	7.46	7.24	7.52	-16.06	7.08	1.14073353e8		8.71520417e8				
tickerspy	nktr	-2.13%	$7.36	7.41	-0.16	864,497	7.46	7.24	7.52	16.06	7.08		-11.4	857.4m	0.00%	$0.00		
tmx-quotemedia	nktr	-2.13%	7.360	7.410	-0.160	864,497	7.460	7.240	7.520	16.060	7.080	114,073,353		839,579,878			-0.67	
updown	nktr	-2.13%	$7.36	$7.41	-$0.16	853,608	$7.46	$7.24	$7.52	$16.06	$7.08	114.07b		$858m			-0.69	
wallstreetsurvivor	nktr	-2.13%	7.36	7.41	-0.16	853,808	7.46	7.24		16.06	7.08			$858m			-0.40	
yahoo-finance	nktr	2.13%	7.36	7.42	0.16	864,497	7.46	7.24	7.52	16.06	7.08			839.58m			-0.69	
ycharts-com	nktr	-2.06%	7.37		-0.15					16.06	7.08			837.77m	0.00%		-0.66	
zacks	nktr	(-2.13%)	7.36		-0.16	vol.  864,497	7.46	7.24		16.06	7.08			857.88 m	0.00	0.00	-.54	
advfn	rt	-3.47	10.57	10.82	-0.38	854396	10.93	10.51										
barchart	rt	-3.47%	10.57	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.82		13.57	$688.11 m			+0.51	
barrons	rt	3.47%	10.57	10.82	-0.38	841,731	10.93	10.51				61.87 million		$715.43 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	-3.470%	10.570	10.820	-0.380	854,396	10.930	10.510		15.57	8.82	65.098mil	12.435	688.084mil			0.850	
boston-com	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
bostonmerchant	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
business-insider	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
chron	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
cio-com	rt	-3.47%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871	12.58	688m				
cnn-money	rt	-3.47%	10.57	10.82	-0.38	841,731	10.93	10.51	10.95				12.6	$688.1m				
easystockalterts	rt	-3.51%	10.57	10.82	-0.38	854396	10.93	10.51	10.95	15.57	8.65		12.58				0.84	
eresearch-fidelity-com	rt	-3.47%	10.5700	10.8200	-0.3800	854,396	10.9300	10.5100	10.9500	15.5700	8.8200	65,098,000	13.04	$712.82m				
finance-abc7-com	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
finance-abc7chicago-com	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
financial-content	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
finapps-forbes-com	rt	-3.5%	$10.57	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.82	65 mil	12.6	688 mil	0.0	0.00	0.84	
finviz	rt	-3.47%	10.57			854,396			10.95	-32.11%	19.84%	65.10m	12.44	688.11m			0.85	
fool	rt	-3.47%	$10.57	$10.82	-0.38	854,396	$10.93	$10.51	$10.95	$15.57	$8.82		13.00	$688.08m	6.90%	0.50		
foxbusiness	rt		$10.57		-0.38	856,720			$10.95									
google-finance	rt	(-3.47%)	10.57	10.82	-0.38	854,396.00	10.93	10.51		15.57	8.82	64.95m	12.40	686.56m			0.85	
howthemarketworks	rt	-3.47%	10.57	10.82	-0.38	841,731	10.93	10.51	10.95									
hpcwire	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
insidestocks	rt	-3.47%	10.57	10.82	-0.38	841731	10.93	10.51					price earnings ratio: 12.73					
investopedia	rt	-3.47 %	$10.57	10.82	-0.38				10.95									
investorguide	rt	-3.47%	10.57	10.82	-0.38		10.93	10.52		15.57	7.63		13.16	679.1m			0.832	
marketintellisearch	rt	-3.47 %	$10.57	$10.82	-0.38	817.70k	$10.93	$10.51	$10.95			65.10m	12.88	0.71b	0.0 %		0.85	
marketwatch	rt	-3.47%	$10.57	open: 10.82	-0.38	7,165	$10.93	$10.51	$10.95	$15.57	$8.82		7.75	$715.43m			1.36	
minyanville	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
msn-money	rt	-3.47%	10.57	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.82	65.10 mil	12.58	712.82 mil			0.85	
nasdaq-com	rt	3.47%	$ 10.57		0.38	854,396	$ 10.93	$ 10.51	$ 10.95	$ 15.57	$ 8.82	65,098,000	12.58	$ 688,085,860	4.57 %	$0.500000	$ 0.84	
optimum	rt	-3.47%	10.57 ( 4:15 pm edt)	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.65	65.10m	12.6	688.1m			0.84	
paidcontent	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
pc-quote	rt	-3.47%	10.57	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.82	67,438,325	13.03571	712,823,000		0.25		
personal-wealth-biz	rt	-3.47%	10.57	10.82	-0.38	856,720	10.93	10.51	10.95	15.57	7.63		13.16			0.00	0.832	
predictwallstreet	rt	-3.47%	10.57		-0.38	854,396												
raymond-james	rt	-3.47	10.57	10.82	-0.38	854,396	10.93	10.51	10.57	15.57	8.82		12.44				0.85	
renewable-energy-world	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
screamingmedia	rt	-3.47%	$	open: 10.82	-0.38	7,165	$10.93	$10.51	$10.95	$15.57	$8.82		7.75	$715.43m			1.36	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	-3.47%	last trade: 10.57		change: -0.380								p/e ratio: 13.16					
smartmoney	rt	(-3.47%)	10.57	$10.82	-0.38	854,396	$10.93	$10.51	$10.95	$15.57	$8.82			712,800	0.00%	$0.25		
stocknod	rt	-3.470%	10.57 usd	10.82	-0.3800	854,396	10.93	10.51	10.95	15.57	8.820	65,097,871						
stockpickr	rt	-3.47%	$10.57 -0.38 | -3.47%	10.82	-0.38	854.40k	10.93	10.51	10.95	15.57	8.82							
stocksmart	rt	%	$10.1	13.3		63,410	10.49	10.05										
stocktwits	rt	-3.47%	10.57		-0.38													
streetinsider-com	rt	3.47%	10.57	$10.82	-0.38	854,396	$10.93	$10.51	$10.95	$15.57	$8.65		12.58				$0.84	
thecramerreport	rt		10.57	10.82	-0.38	854396	10.93	10.51										
thestree	rt	-3.47%	$10.57	10.82	-0.38	854396	10.93	10.51	10.95	-15.57	8.82	6.5097871e7		7.15425602e8				
tickerspy	rt	-3.47%	$10.57	10.82	-0.38	854,396	10.93	10.51	10.95	15.57	8.82		13.0	712.8m	0.00%	$0.25		
tmx-quotemedia	rt	-3.47%	10.570	10.820	-0.380	856,720	10.930	10.510	10.950	15.570	8.820	65,097,871	13.00	688,084,496			0.84	
updown	rt	-3.47%	$10.57	$10.82	-$0.38	841,631	$10.93	$10.51	$10.95	$15.57	$8.82	65.09b	12.95	$713m			0.85	
wallstreetsurvivor	rt	-3.47%	10.57	10.82	-0.38	841,731	10.93	10.51		15.57	9.09		13.00	$713m			0.73	
yahoo-finance	rt	3.47%	10.57	10.82	0.38	854,396	10.93	10.51	10.95	15.57	8.82		12.70	679.07m			0.83	
ycharts-com	rt	-3.47%	10.57		-0.38					15.57	8.82		12.58	686.52m	0.00%		0.84	
zacks	rt	(-3.47%)	10.57		-0.38	vol.  854,396	10.93	10.51		15.57	8.65		13.52	712.82 m	0.00	0.00	.81	
advfn	tnk	-2.19	8.94	8.97	-0.2	327071	9.0	8.9										
barchart	tnk	-2.19%	8.94	8.97	-0.20	327,071	9.00	8.90	9.14	12.67	8.42		20.04	$429.92 m	10.85%	$1.00	+0.33	
barrons	tnk	2.19%	8.94	8.97	-0.20	323,573	9.00	8.90				42.33 million		$570.51 million	11.19%	$0.25		
bloomberg	tnk	-2.188%	8.940	8.970	-0.200	327,071	9.000	8.900		13.96	8.42	48.087mil	20.318	541.645mil	12.542	0.250 regular cash	0.440	
boston-com	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
bostonmerchant	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
business-insider	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
chron	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
cio-com	tnk	-2.19%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420				10.9	1		
cnn-money	tnk	-2.19%	8.94	8.97	-0.20	323,573	9.00	8.90	9.14					$111.8m	12.53%			
easystockalterts	tnk	-2.23%	8.94	8.97	-0.20	327071	9.00	8.90	9.14	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-2.19%	8.9400	8.9700	-0.2000	327,071	9.0000	8.9000	9.1400	13.9600	8.4200	60,587,000	26.88	$553.77m	12.25%	$0.250000		
finance-abc7-com	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
finance-abc7chicago-com	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
financial-content	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
finapps-forbes-com	tnk	-2.2%	$8.94	8.97	-0.20	327,071	9.00	8.90	9.14	13.96	8.42	48 mil	27.1	430 mil	12.5	1.12	0.33	
finviz	tnk	-2.19%	8.94			327,071			9.14	-29.42%	6.18%	60.59m	26.29	541.67m		1.12	0.34	
fool	tnk	-2.19%	$8.94	$8.97	-0.20	327,071	$9.00	$8.90	$9.14	$13.96	$8.42		26.10	$553.39m	20.70%	1.12		
foxbusiness	tnk		$8.94		-0.20	328,584			$9.14									
google-finance	tnk	(-2.19%)	8.94	8.97	-0.20	327,071.00	9.00	8.90		13.96	8.42	61.88m	26.13	553.18m	12.53	0.25	0.34	
howthemarketworks	tnk	-2.188%	8.94	8.97	-0.2	323,573	9	8.9	9.14									
hpcwire	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
insidestocks	tnk	-2.19%	8.94	8.97	-0.20	323573	9.00	8.90										
investopedia	tnk	-2.19 %	$8.94	8.97	-0.20				9.14									
investorguide	tnk	-2.19%	8.94	8.97	-0.20		9.00	8.90		13.96	8.42		25.32	553.4m			0.361	
marketintellisearch	tnk	-2.19 %	$8.94	$8.97	-0.20	333.50k	$9.00	$8.90	$9.14			60.59m	26.88	0.55b	12.25 %		0.34	
marketwatch	tnk	-2.19%	$8.94	open: 8.97	-0.20	3,298	$9.00	$8.90	$9.14	$13.96	$8.42		30.69	$570.51m	11.19%	0.25	0.29	
minyanville	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
msn-money	tnk	-2.19%	8.94	8.97	-0.20	327,071	9.00	8.90	9.14	13.96	8.42	60.59 mil	33.11	553.76 mil	12.25%	1.12	0.34	
nasdaq-com	tnk	2.19%	$ 8.94		0.20	327,071	$ 9	$ 8.90	$ 9.14	$ 13.96	$ 8.42	39,500,000	27.09	$ 353,130,000	10.94 %	$1.000000	$ 0.33	
optimum	tnk	-2.19%	8.94 ( 4:15 pm edt)	8.97	-0.20	327,071	9.00	8.90	9.14	13.96	8.42				11.19	1.00		
paidcontent	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
pc-quote	tnk	-2.19%	8.94	8.97	-0.20	327,071	9.0	8.9	9.14	13.96	8.42	50,481,633	33.85185	451,306,000		0.25		
personal-wealth-biz	tnk	-2.19%	8.94	8.97	-0.20	328,584	9.00	8.90	9.14	13.96	8.42		25.32		12.25	1.12	0.361	
predictwallstreet	tnk	-2.19%	8.94		-0.20	327,071												
raymond-james	tnk	-2.19	8.94	8.97	-0.20	327,071	9.00	8.90	8.94	13.96	8.42		26.29				0.34	
renewable-energy-world	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
screamingmedia	tnk	-2.19%	$	open: 8.97	-0.20	3,298	$9.00	$8.90	$9.14	$13.96	$8.42		30.69	$570.51m	11.19%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-2.19%	last trade: 8.94		change: -0.200								p/e ratio: 25.32					
smartmoney	tnk	(-2.19%)	8.94	$8.97	-0.20	327,071	$9.00	$8.90	$9.14	$13.96	$8.42			451,500	10.94%	$0.25		
stocknod	tnk	-2.188%	8.940 usd	8.970	-0.2000	327,071	9.000	8.900	9.140	13.96	8.420							
stockpickr	tnk	-2.19%	$8.94 -0.20 | -2.19%	8.97	-0.20	327.07k	9.00	8.90	9.14	13.96	8.42							
stocksmart	tnk	%	$9.25	12.26		46,427	9.32	9.21										
stocktwits	tnk	-2.19%	8.94		-0.20													
streetinsider-com	tnk	2.19%	8.94	$8.97	-0.2	327,071	$9.00	$8.90	$9.14	$13.96	$8.42						$0.00	
thecramerreport	tnk		8.94	8.97	-0.20	327071	9.00	8.90										
thestree	tnk	-2.19%	$8.94	8.97	-0.2	327071	9.0	8.9	9.14	-13.96	8.42	6.19e7		4.55468e8				
tickerspy	tnk	-2.19%	$8.94	8.97	-0.20	327,071	9.00	8.90	9.14	13.96	8.42		33.9	565.7m	12.25%	$0.25		
tmx-quotemedia	tnk	-2.19%	8.940	8.970	-0.200	328,584	9.000	8.900	9.140	13.960	8.420	61,900,000	26.10	553,386,000	10.941	0.250 usd	0.35	
updown	tnk	-2.19%	$8.94	$8.97	-$0.20	323,573	$9.00	$8.90	$9.14	$13.96	$8.42	61.90b	26.54	$566m			0.34	
wallstreetsurvivor	tnk	-2.19%	8.94	8.97	-0.20	323,573	9.00	8.90		13.96	8.42		26.10	$452m	10.90%	1.28 -	0.37	
yahoo-finance	tnk	2.19%	8.94	8.97	0.20	327,071	9.00	8.90	9.14	13.96	8.42		24.76	553.39m	10.90%	1.00	0.36	
ycharts-com	tnk	-2.19%	8.94		-0.20					13.96	8.42		27.09	429.92m	11.66%		0.33	
zacks	tnk	(-2.19%)	8.94		-0.20	vol.  327,071	9.00	8.90		13.96	8.42		19.87	451.31 m	10.94	1.00	.46	
advfn	hans	-2.38	79.07	80.25	-1.93	1021478	80.33	78.8										
barchart	hans	-2.38%	79.07	80.25	-1.93	1,021,478	80.33	78.80	81.00	84.00	40.41		32.31	$7.04 b			+2.53	
barrons	hans	2.38%	79.07	80.25	-1.93	1.021m	80.33	78.80				93.02 million		$7.23 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	-2.383%	79.070	80.250	-1.930	1,021,478	80.330	78.800		84.00	40.41	88.393mil	31.253	6,989.225mil			2.530	
boston-com	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,478	80.33	78.80	81.00	84.00	40.41	88,392,874						
bostonmerchant	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,478	80.33	78.80	81.00	84.00	40.41	88,392,874						
business-insider	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,478	80.33	78.80	81.00	84.00	40.41	88,392,874						
chron	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,378	80.33	78.80	81.00	84.00	40.41	88,392,874						
cio-com	hans	-2.38%	79.07 usd	80.25	-1.930	1,021,378	80.33	78.80	81.00	84.00	40.41	88,392,874	31.25	7b				
cnn-money	hans	-2.38%	79.07	80.25	-1.93	1,013,846	80.33	78.80	81.00				31.3	$7.0b				
easystockalterts	hans	-2.40%	79.07	80.25	-1.93	1021378	80.33	78.80	81.00	84.00	40.41		31.25				2.53	
eresearch-fidelity-com	hans	-2.38%	79.0700	80.2500	-1.9300	1,021,378	80.3300	78.8000	81.0000	84.0000	40.4100	88,393,000	32.02	$7.16b				
finance-abc7-com	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
finance-abc7chicago-com	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
financial-content	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
finapps-forbes-com	hans	-2.4%	$79.07	80.25	-1.93	1,021,278	80.33	78.80	81.00	84.00	40.41	88 mil	31.2	7 bil	0.0	0.00	2.53	
finviz	hans	-2.38%	79.07			1,021,278			81.00	-5.87%	95.67%	88.39m	32.14	7.16b			2.52	
fool	hans	-2.38%	$79.07	$80.25	-1.93	1,021,278	$80.33	$78.80	$81.00	$84.00	$40.41		32.00	$6.99b				
foxbusiness	hans		$79.07		-1.93	1,021,478			$81.00									
google-finance	hans	(-2.38%)	79.07	80.25	-1.93	1.02m	80.33	78.80		84.00	40.41	88.39m	31.41	6.99b			2.52	
howthemarketworks	hans	-2.383%	79.07	80.25	-1.93	1,019,788	80.33	78.8	81									
hpcwire	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,478	80.33	78.80	81.00	84.00	40.41	88,392,874						
insidestocks	hans	-2.38%	79.07	80.25	-1.93	1021278	80.33	78.80					price earnings ratio: 31.25					
investopedia	hans	-2.38 %	$79.07	80.25	-1.93				81.00									
investorguide	hans	-2.38%	79.07	80.13	-1.93		80.33	78.80		71.36	37.28		32.14	6.989b			2.52	
marketintellisearch	hans	-2.38 %	$79.07	$80.13	-1.93	1005.40k	$80.33	$78.80	$81.00			88.39m	32.14	7.16b	0.0 %		2.52	
marketwatch	hans	-2.38%	$79.86	open: 80.25	-1.93	6,632	$80.33	$78.80	$81.00	$84.00	$40.41		31.57	$7.23b			2.50	
minyanville	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
msn-money	hans	-2.38%	79.07	80.25	-1.93	1.02 mil	80.33	78.80	81.00	84.00	40.41	88.39 mil	31.38	7.16 bil			2.52	
nasdaq-com	hans	2.38%	$ 79.07	$ 80.25	1.93	1,021,278	$ 80.33	$ 78.80	$ 81	$ 84	$ 40.41	88,393,000	31.25	$ 6,989,234,510			$ 2.53	
optimum	hans	-2.38%	79.07 ( 4:00 pm edt)	80.25	-1.93	1,020,978	80.33	78.80	81.00	84.00	40.41	88.39m	31.3	7.0b			2.53	
paidcontent	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
pc-quote	hans	-2.38%	79.07	80.25	-1.93	1,021,478	80.33	78.8	81.0	84.00	40.41	90,550,563	32.14286	7,159,833,000				
personal-wealth-biz	hans	-2.38%	79.07	80.13	-1.93	1,021,478	80.33	78.80	81.00	71.36	37.28		32.14			0.00	2.52	
predictwallstreet	hans	-2.38%	79.07		-1.93	1,020,088												
raymond-james	hans	-2.38	79.07	80.25	-1.93	1,021,278	80.33	78.80	79.07	84.00	40.41		29.95				2.64	
renewable-energy-world	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
screamingmedia	hans	-2.38%	$	open: 80.25	-1.93	6,632	$80.33	$78.80	$81.00	$84.00	$40.41		31.57	$7.23b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	-2.38%	last trade: 79.07		change: -1.930								p/e ratio: 32.14					
smartmoney	hans	(-2.38%)	79.07	$80.25	-1.93	1,021,278	$80.33	$78.80	$81.00	$84.00	$40.41			7,159,800	0.00%	$0.00		
stocknod	hans	-2.383%	79.07 usd	80.25	-1.930	1,021,278	80.33	78.80	81.00	84.00	40.41	88,392,874						
stockpickr	hans	-2.38%	$79.07 -1.93 | -2.38%	80.25	-1.93	1.02m	80.33	78.80	81.00	84.00	40.41							
stocksmart	hans	%	$72.265	52.61		95,158	73.78	71.48										
stocktwits	hans	-2.48%	78.99		-2.01													
streetinsider-com	hans	2.38%	79.07	$80.25	-1.93	1,021,278	$80.33	$78.80	$81.00	$84.00	$40.41		31.25				$2.53	
thecramerreport	hans		79.07	80.13	-1.93	1021378	80.33	78.80										
thestree	hans	-2.38%	$79.07	80.25	-1.93	1021278	80.33	78.8	81.0	-84.0	40.41	8.8392874e7		7.22611745e9				
tickerspy	hans	-2.38%	$79.07	80.25	-1.93	1,021,278	80.33	78.80	81.00	84.00	40.41		32.1	7.1b	0.00%	$0.00		
tmx-quotemedia	hans	-2.38%	79.070	80.250	-1.930	1,021,478	80.330	78.800	81.000	84.000	40.410	88,392,874	32.00	6,989,224,547			2.53	
updown	hans	-2.38%	$79.07	$80.25	-$1.93	1,013,846	$80.33	$78.80	$81.00	$84.00	$40.41	88.39b	30.62	$7.16b			2.65	
wallstreetsurvivor	hans	-2.38%	79.07	80.25	-1.93	1,019,788	80.33	78.80		84.00	40.81		32.00	$7b			2.28	
yahoo-finance	hans	2.38%	79.07	80.13	1.93	1,021,278	80.33	78.80	81.00	84.00	40.41		31.38	6.99b			2.52	
ycharts-com	hans	-2.46%	78.99		-1.99					84.00	40.41		31.35	7.03b	0.00%		2.52	
zacks	hans	(-2.38%)	79.07		-1.93	vol.  1,021,278	80.33	78.80		84.00	40.41		32.02	7.16 b	0.00	0.00	2.53	
advfn	hafc	-4.03	1.19	1.11	-0.05	914544	1.22	1.1										
barchart	hafc	-4.03%	1.19	1.11	-0.05	934,322	1.22	1.10	1.24	1.74	0.78		0.00	$180.00 m			-0.58	
barrons	hafc	4.03%	1.19	1.11	-0.05	913,980	1.22	1.10				94.32 million		$187.56 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	-4.032%	1.190	1.110	-0.050	914,544	1.220	1.100		1.74	0.78	151.258mil		179.998mil			-0.580	
boston-com	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
bostonmerchant	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
business-insider	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
chron	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
cio-com	hafc	-4.03%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390		180m				
cnn-money	hafc	-4.03%today&rsquo;s change	1.19data as of 3:59pm et	1.11	-0.05	913,980	1.22	1.10	1.24				nm	$180.0m				
easystockalterts	hafc	-4.50%	1.19	1.11	-0.05	914544	1.22	1.10	1.24	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	-4.03%	1.1900	1.1100	-0.0500	914,544	1.2200	1.1000	1.2400	1.7400	0.7811	151,258,000	nm	$187.56m				
finance-abc7-com	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
financial-content	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	-4.0%	$1.19	1.11	-0.05	914,544	1.22	1.10	1.24	1.74	0.78	151 mil		180 mil	0.0	0.00	-0.58	
finviz	hafc	-4.03%	1.19			914,544			1.24	-31.61%	52.56%	151.26m		187.56m			-0.59	
fool	hafc	-4.03%	$1.19	$1.11	-0.05	914,544	$1.22	$1.10	$1.24	$1.74	$0.78		0.00	$180.00m	2.30%	0.12		
foxbusiness	hafc		$1.19		-0.05	930,960			$1.24									
google-finance	hafc	(-4.03%)	1.19	1.11	-0.05	914,544.00	1.22	1.10		1.74	0.78	151.26m		180.00m			-0.59	
howthemarketworks	hafc	-4.032%	1.19	1.11	-0.05	914,544	1.22	1.1	1.24									
hpcwire	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
insidestocks	hafc	-4.03%	1.19	1.11	-0.05	930960	1.22	1.10										
investopedia	hafc	-4.03 %	$1.19	1.11	-0.05				1.24									
investorguide	hafc	-4.03%	1.19	1.11	-0.05		1.22	1.10		2.47	0.86			179.8m			-0.232	
marketintellisearch	hafc	-4.03 %	$1.19	$1.11	-0.05	911.80k	$1.22	$1.10	$1.24			151.26m	0.00	0.19b	0.0 %		-0.59	
marketwatch	hafc	-4.03%	$1.19	open: 1.11	-0.05	16,980	$1.22	$1.10	$1.24	$1.74	$0.78			$187.56m				
minyanville	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
msn-money	hafc	-4.03%	1.19	1.11	-0.05	914,544	1.22	1.10	1.24	1.74	0.78	151.26 mil	10.82	187.56 mil			-0.59	
nasdaq-com	hafc	4.03%	$ 1.19	$ 1.11	0.05	914,544	$ 1.22	$ 1.10	$ 1.24	$ 1.74	$ 0.7811	151,258,000		$ 179,997,020	9.68 %	$0.120000	$ -0.58	
optimum	hafc	-4.03%	1.19 ( 4:00 pm edt)	1.11	-0.05	913,980	1.22	1.10	1.24	1.74	0.78	151.26m		180.0m	10.08	0.12	-0.31	
paidcontent	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
pc-quote	hafc	-4.03%	1.19	1.11	-0.05	930,960	1.22	1.1	1.24	1.74	0.78	157,613,361	11.27273	187,560,000		0.03		
personal-wealth-biz	hafc	-4.03%	1.19	1.11	-0.05	930,960	1.22	1.10	1.24	2.47	0.86					0.00	-0.232	
predictwallstreet	hafc	-4.03%	1.19		-0.05	914,544												
raymond-james	hafc	-4.03	1.19	1.11	-0.05	914,544	1.22	1.10	1.19	1.74	0.78						-0.58	
renewable-energy-world	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
screamingmedia	hafc	-4.03%	$	open: 1.11	-0.05	16,980	$1.22	$1.10	$1.24	$1.74	$0.78			$187.56m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	-4.03%	last trade: 1.19		change: -0.050													
smartmoney	hafc	(-4.03%)	1.19	$1.11	-0.05	914,544	$1.22	$1.10	$1.24	$1.74	$0.78			187,600	0.00%	$0.03		
stocknod	hafc	-4.032%	1.190 usd	1.110	-0.0500	914,544	1.220	1.100	1.240	1.740	0.7811	151,258,390						
stockpickr	hafc	-4.03%	$1.19 -0.05 | -4.03%	1.11	-0.05	914.54k	1.22	1.10	1.24	1.74	0.78							
stocksmart	hafc	%	$1.18	1.16		41,778	1.2	1.18										
stocktwits	hafc	-3.63%	1.20		-0.04													
streetinsider-com	hafc	4.03%	1.19	$1.11	-0.05	914,544	$1.22	$1.10	$1.24	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.19	1.11	-0.05	914544	1.22	1.10										
thestree	hafc	-4.03%	$1.19	1.11	-0.05	914544	1.22	1.1	1.24	-1.74	0.78	1.5125839e8		1.87560404e8				
tickerspy	hafc	-4.03%	$1.19	1.11	-0.05	914,544	1.22	1.10	1.24	1.74	0.78		11.3	187.5m	0.00%	$0.03		
tmx-quotemedia	hafc	-4.03%	1.190	1.110	-0.050	930,960	1.220	1.100	1.240	1.740	0.781	151,258,390		179,997,484			-0.31	
updown	hafc	-4.03%	$1.19	$1.11	-$0.05	913,980	$1.22	$1.10	$1.24	$1.74	$0.78	151.25b		$188m			-0.24	
wallstreetsurvivor	hafc	-4.03%	1.19	1.11	-0.05	914,544	1.22	1.10		1.74	0.78			$188m			-0.93	
yahoo-finance	hafc	4.03%	1.19	1.11	0.05	914,544	1.22	1.10	1.24	1.74	0.78			179.78m			-0.23	
ycharts-com	hafc	-4.40%	1.20		-0.06					1.74	0.79		10.86	180.76m	0.00%		0.11	
zacks	hafc	(-4.03%)	1.19		-0.05	vol.  914,544	1.22	1.10		1.74	0.78			187.56 m	0.00	0.00	-.58	
advfn	sui	-0.86	38.12	38.17	-0.33	72422	38.5	37.81										
barchart	sui	-0.86%	38.12	38.37	-0.33	72,422	38.50	37.81	38.45	39.57	24.13		0.00	$794.04 m	6.44%	$2.52	-0.11	
barrons	sui	0.86%	38.12	38.17	-0.33	70,669	38.50	37.81				19.17 million		$831.43 million	6.61%	$0.63		
bloomberg	sui	-0.858%	38.120	38.170	-0.330	72,422	38.500	37.810		40.21	25.94	20.920mil		797.479mil	6.607	0.630 regular cash	-0.090	
boston-com	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
bostonmerchant	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
business-insider	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
chron	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
cio-com	sui	-0.86%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779		810m	6.6	2.52		
cnn-money	sui	-0.86%	38.12	38.17	-0.33	72,422	38.50	37.81	38.45				nm	$809.5m	6.61%			
easystockalterts	sui	-0.86%	38.12	38.17	-0.33	72422	38.50	37.81	38.45	40.21	25.94						-0.11	
eresearch-fidelity-com	sui	-0.86%	38.1200	38.1700	-0.3300	72,422	38.5000	37.8100	38.4500	40.2100	25.9400	21,237,000	nm	$816.56m	6.55%	$0.630000		
finance-abc7-com	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
finance-abc7chicago-com	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
financial-content	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
finapps-forbes-com	sui	-0.9%	$38.12	38.17	-0.33	72,422	38.50	37.81	38.45	40.21	25.94	21 mil		810 mil	6.6	2.52	-0.11	
finviz	sui	-0.86%	38.12			72,422			38.45	-3.65%	57.95%	21.24m		809.67m		2.52	-0.11	
fool	sui	-0.86%	$38.12	$38.17	-0.33	70,669	$38.50	$37.81	$38.45	$40.21	$25.94		0.00	$797.48m	13.70%	2.52		
foxbusiness	sui		$38.12		-0.33	73,180			$38.45									
google-finance	sui	(-0.86%)	38.12	38.17	-0.33	72,422.00	38.50	37.81		40.21	25.94	21.24m		809.55m	6.61	0.63	-0.11	
howthemarketworks	sui	-0.858%	38.12	38.17	-0.33	70,669	38.5	37.81	38.45									
hpcwire	sui	-0.8583%	38.12 usd	38.17	-0.3300	73,180	38.50	37.81	38.45	39.35	25.94	21,235,779						
insidestocks	sui	-0.86%	38.12	38.37	-0.33	73100	38.50	37.81					price earnings ratio: 13.05					
investopedia	sui	-0.86 %	$38.12	38.17	-0.33				38.45									
investorguide	sui	-0.86%	38.12	38.17	-0.33		38.50	37.81		39.31	25.60			797.5m			-0.091	
marketintellisearch	sui	-0.86 %	$38.12	$38.17	-0.33	65.10k	$38.50	$37.81	$38.45			21.24m	0.00	0.82b	6.55 %		-0.11	
marketwatch	sui	-0.86%	$38.12	open: 38.17	-0.33	2,511	$38.50	$37.81	$38.45	$40.21	$25.94			$831.43m	6.61%	0.63		
minyanville	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
msn-money	sui	-0.86%	38.12	38.17	-0.33	72,422	38.50	37.81	38.45	40.21	25.94	21.24 mil	-346.55	816.56 mil	6.55%	2.52	-0.11	
nasdaq-com	sui	0.86%	$ 38.12		0.33	72,422	$ 38.50	$ 37.81	$ 38.45	$ 40.21	$ 25.94	21,236,000		$ 809,516,320	6.55 %	$2.520000	$ -0.11	
optimum	sui	-0.86%	38.12 ( 4:15 pm edt)	38.17	-0.33	72,422	38.50	37.81	38.45	40.21	25.94	21.24m		809.5m	6.61	2.52	-0.11	
paidcontent	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
pc-quote	sui	-0.86%	38.12	38.17	-0.33	72,422	38.5	37.81	38.45	40.21	25.94	21,420,847	-349.54544	816,563,000		0.63		
personal-wealth-biz	sui	-0.86%	38.12	38.17	-0.33	73,180	38.50	37.81	38.45	39.31	25.60				6.55	2.52	-0.091	
predictwallstreet	sui	-0.86%	38.12		-0.33	72,422												
raymond-james	sui	-0.86	38.12	38.17	-0.33	72,422	38.50	37.81	38.12	40.21	25.94						-0.10	
renewable-energy-world	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
screamingmedia	sui	-0.86%	$	open: 38.17	-0.33	1,753	$38.50	$37.81	$38.45	$40.21	$25.94			$831.43m	6.61%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	-0.86%	last trade: 38.12		change: -0.330													
smartmoney	sui	(-0.86%)	38.12	$38.17	-0.33	72,422	$38.50	$37.81	$38.45	$40.21	$25.94			816,500	6.55%	$0.63		
stocknod	sui	-0.8583%	38.12 usd	38.17	-0.3300	72,422	38.50	37.81	38.45	39.35	25.94	21,235,779						
stockpickr	sui	-0.86%	$38.12 -0.33 | -0.86%	38.17	-0.33	72.42k	38.50	37.81	38.45	40.21	25.94							
stocksmart	sui	%	$38.15	33.47		23,634	39.4	38.1										
stocktwits	sui	-0.83%	38.13		-0.32													
streetinsider-com	sui	0.86%	38.12	$38.17	-0.33	72,422	$38.50	$37.81	$38.45	$40.21	$25.94						$-0.11	
thecramerreport	sui		38.12	38.17	-0.33	72422	38.50	37.81										
thestree	sui	-0.86%	$38.12	38.17	-0.33	72422	38.5	37.81	38.45	-40.21	25.94	2.0920232e7		8.31380748e8				
tickerspy	sui	-0.86%	$38.12	38.17	-0.33	72,422	38.50	37.81	38.45	40.21	25.94		-349.5	804.3m	6.55%	$0.63		
tmx-quotemedia	sui	-0.86%	38.120	38.170	-0.330	73,180	38.500	37.810	38.450	40.210	25.940	20,920,232		797,479,244	6.611	0.630 usd	-0.11	
updown	sui	-0.86%	$38.12	$38.17	-$0.33	70,669	$38.50	$37.81	$38.45	$40.21	$25.94	20.92b		$804m			-0.09	
wallstreetsurvivor	sui	-0.86%	38.12	38.17	-0.33	70,669	38.50	37.81		40.21	26.80			$817m	6.60%	2.52 -	-0.15	
yahoo-finance	sui	0.86%	38.12	38.17	0.33	72,422	38.50	37.81	38.45	40.21	25.94			797.47m	6.60%	2.52	-0.09	
ycharts-com	sui	-0.83%	38.13		-0.32					40.21	25.94			794.25m	6.96%		-0.11	
zacks	sui	(-0.86%)	38.12		-0.33	vol.  72,422	38.50	37.81		40.21	25.94			816.56 m	6.55	2.52	2.89	
advfn	bbby	-1.31	59.35	59.49	-0.79	1479370	59.855	58.98										
barchart	bbby	-1.31%	59.35	59.57	-0.79	1,121,257	59.85	58.98	60.14	60.55	35.55		18.39	$14.79 b			+3.28	
barrons	bbby	1.31%	59.35	59.49	-0.79	1.478m	59.855	58.98				258.08 million		$15.03 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	-1.314%	59.350	59.490	-0.790	1,479,370	59.855	58.980		60.55	35.55	249.263mil	18.094	14,793.730mil			3.280	
boston-com	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
bostonmerchant	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
business-insider	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
chron	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
cio-com	bbby	-1.31%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520	18.09	15b				
cnn-money	bbby	-1.31%	59.35	59.49	-0.79	1,477,996	59.86	58.98	60.14				18.1	$14.8b				
easystockalterts	bbby	-1.33%	59.35	59.49	-0.79	1462438	59.86	58.98	60.14	60.55	35.55		18.09				3.28	
eresearch-fidelity-com	bbby	-1.31%	59.3500	59.4900	-0.7900	1,479,370	59.8550	58.9800	60.1400	60.5500	35.5500	249,263,000	18.34	$14.99b				
finance-abc7-com	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
finance-abc7chicago-com	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
financial-content	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
finapps-forbes-com	bbby	-1.3%	$59.35	59.49	-0.79	1,479,370	59.85	58.98	60.14	60.55	35.55	249 mil	18.1	15 bil	0.0	0.00	3.28	
finviz	bbby	-1.31%	59.35			1,479,270			60.14	-1.98%	66.95%	249.26m	18.34	14.99b			3.28	
fool	bbby	-1.36%	$59.32	$59.49	-0.82	1,364,435	$59.85	$58.98	$60.14	$60.55	$35.55		18.30	$14.79b				
foxbusiness	bbby		$59.35		-0.79	1,480,604			$60.14									
google-finance	bbby	(-1.31%)	59.35	59.49	-0.79	1.48m	59.85	58.98		60.55	35.55	249.26m	18.09	14.79b			3.28	
howthemarketworks	bbby	-1.314%	59.35	59.49	-0.79	1,478,281	59.855	58.98	60.14									
hpcwire	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
insidestocks	bbby	-1.31%	59.35	59.57	-0.79	1119949	59.85	58.98					price earnings ratio: 18.09					
investopedia	bbby	-1.48 %	$59.25	59.49	-0.89				60.14									
investorguide	bbby	-1.30%	59.36	59.57	-0.78		59.84	58.99		57.90	35.55		18.34	14.576b			3.28	
marketintellisearch	bbby	-1.31 %	$59.35	$59.49	-0.79	1467.20k	$59.85	$58.98	$60.14			249.26m	18.34	14.99b	0.0 %		3.28	
marketwatch	bbby	-1.31%	$59.34	open: 59.49	-0.79	3,745	$59.86	$58.98	$60.14	$60.55	$35.55		17.77	$15.03b			3.34	
minyanville	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
msn-money	bbby	-1.31%	59.35	59.49	-0.79	1.48 mil	59.86	58.98	60.14	60.55	35.55	249.26 mil	18.15	14.99 bil			3.28	
nasdaq-com	bbby	1.31%	$ 59.35	$ 59.49	0.79	1,479,370	$ 59.855	$ 58.98	$ 60.14	$ 60.55	$ 35.55	249,128,000	18.09	$ 14,785,746,800			$ 3.28	
optimum	bbby	-1.47%	59.26 ( 3:55 pm edt)	59.49	-0.89	1,282,069	59.85	58.98	60.14	60.55	35.55	249.26m	18.1	14.8b			3.28	
paidcontent	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
pc-quote	bbby	-1.31%	59.35	59.49	-0.79	1,483,897	59.855	58.98	60.14	60.55	35.55	252,580,910	18.39144	14,990,677,000				
personal-wealth-biz	bbby	-1.31%	59.35	59.57	-0.79	1,480,504	59.855	58.98	60.14	57.90	35.55		18.34			0.00	3.28	
predictwallstreet	bbby	-1.50%	59.24		-0.90	1,271,936												
raymond-james	bbby	-1.31	59.35	59.49	-0.79	1,479,370	59.86	58.98	59.35	60.55	35.55		17.77				3.34	
renewable-energy-world	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
screamingmedia	bbby	-1.31%	$	open: 59.49	-0.79	3,745	$59.86	$58.98	$60.14	$60.55	$35.55		17.77	$15.03b			3.34	
scroli	bbby	-1.31%	bbby 59.35	59.49	-0.79	1,172,814	59.85	58.98	60.14	60.55	35.55		18.09				3.28	
simple-stock-quotes	bbby	-1.31%	last trade: 59.35		change: -0.790								p/e ratio: 18.34					
smartmoney	bbby	(-1.31%)	59.35	$59.49	-0.79	1,479,370	$59.86	$58.98	$60.14	$60.55	$35.55			14,990,600	0.00%	$0.00		
stocknod	bbby	-1.314%	59.35 usd	59.49	-0.7900	1,478,281	59.85	58.98	60.14	60.55	35.55	249,262,520						
stockpickr	bbby	-1.31%	$59.35 -0.79 | -1.31%	59.49	-0.79	1.48m	59.86	58.98	60.14	60.55	35.55							
stocksmart	bbby	%	$53.105	49.33		421,612	54.47	53.07										
stocktwits	bbby	-1.38%	59.31		-0.83													
streetinsider-com	bbby	1.31%	59.35	$59.49	-0.79	1,462,438	$59.86	$58.98	$60.14	$60.55	$35.55		18.09				$3.28	
thecramerreport	bbby		60.14	59.64	-0.17	1626027	60.16	59.35										
thestree	bbby	-1.31%	$59.35	59.49	-0.79	1479370	59.86	58.98	60.14	-60.55	35.55	2.4926252e8		1.5033022581e10				
tickerspy	bbby	-1.31%	$59.35	59.49	-0.79	1,477,996	59.85	58.98	60.14	60.55	35.55		18.4	14.9b	0.00%	$0.00		
tmx-quotemedia	bbby	-1.31%	59.350	59.490	-0.790	1,477,404	59.855	58.980	60.140	60.550	35.550	249,262,520	18.30	14,793,730,562			3.28	
updown	bbby	-1.31%	$59.35	$59.49	-$0.79	1,477,996	$59.86	$58.98	$60.14	$60.55	$35.55	250.06b	18.08	$14.99b			3.33	
wallstreetsurvivor	bbby	-1.31%	59.35	59.49	-0.79	1,478,281	59.86	58.98		60.55	35.55		18.30	$15b			3.07	
yahoo-finance	bbby	1.31%	59.35	59.57	0.79	1,479,270	59.86	58.98	60.14	60.55	35.55		18.09	14.57b			3.28	
ycharts-com	bbby	-1.38%	59.31		-0.83					60.55	35.55		18.14	14.78b	0.00%		3.27	
zacks	bbby	(-1.31%)	59.35		-0.79	vol.  1,479,370	59.86	58.98		60.55	35.55		18.33	14.98 b	0.00	0.00	3.28	
advfn	atvi	-1.82	11.85	11.97	-0.22	4363210	12.0	11.75										
barchart	atvi	-1.82%	11.85	11.97	-0.22	4,031,291	12.00	11.75	12.07	12.46	10.25		16.27	$14.01 b	1.37%	$0.17	+0.43	
barrons	atvi	1.82%	11.85	11.97	-0.22	4.363m	12.00	11.75				1.24 billion		$13.78 billion	1.39%	$0.16		
bloomberg	atvi	-1.823%	11.850	11.970	-0.220	4,363,210	12.000	11.750		12.65	10.40	1,144.165mil	19.426	13,558.350mil	1.394	0.165 regular cash	0.610	
boston-com	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
bostonmerchant	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
business-insider	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
chron	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
cio-com	atvi	-1.82%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508	26.93	14b	1.4	0.17		
cnn-money	atvi	-1.82%	11.85	11.97	-0.22	4,363,210	12.00	11.75	12.07				26.9	$13.6b	1.39%			
easystockalterts	atvi	-1.84%	11.85	11.97	-0.22	4350895	12.00	11.75	12.07	12.65	10.40		26.93				0.44	
eresearch-fidelity-com	atvi	-1.82%	11.8500	11.9700	-0.2200	4,363,210	12.0000	11.7500	12.0700	12.6500	10.4000	1,144,165,000	28.07	$13.81b	1.37%	$0.165000		
finance-abc7-com	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
finance-abc7chicago-com	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
financial-content	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
finapps-forbes-com	atvi	-1.8%	$11.85	11.97	-0.22	4,363,210	12.00	11.75	12.07	12.65	10.40	1.14 bil	27.6	14 bil	1.4	0.17	0.43	
finviz	atvi	-1.82%	11.85			4,363,110			12.07	-4.88%	15.66%	1.14b	27.43	13.81b		0.17	0.44	
fool	atvi	-1.91%	$11.84	$11.97	-0.23	3,481,203	$12.00	$11.75	$12.07	$12.65	$10.40		27.40	$13.55b		0.17		
foxbusiness	atvi		$11.85		-0.22	4,363,710			$12.07									
google-finance	atvi	(-1.82%)	11.85	11.97	-0.22	4.36m	12.00	11.75		12.65	10.40	1.14b	26.85	13.56b	1.39	0.17	0.44	
howthemarketworks	atvi	-1.823%	11.85	11.97	-0.22	4,361,010	12	11.75	12.07									
hpcwire	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
insidestocks	atvi	-2.24%	11.80	11.97	-0.27	3479390	12.00	11.75					price earnings ratio: 14.05					
investopedia	atvi	-2.24 %	$11.80	11.97	-0.27				12.07									
investorguide	atvi	-1.95%	11.835	11.94	-0.235		11.99	11.765		12.65	10.32		27.94	13.541b			0.432	
marketintellisearch	atvi	-1.82 %	$11.85	$11.97	-0.22	4310.30k	$12.00	$11.75	$12.07			1144.17m	27.43	13.81b	1.37 %		0.44	
marketwatch	atvi	-1.82%	$11.85	open: 11.97	-0.22	2,150	$12.00	$11.75	$12.07	$12.65	$10.40		26.85	$13.78b	1.39%	0.17	0.44	
minyanville	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
msn-money	atvi	-1.82%	11.85	11.97	-0.22	4.36 mil	12.00	11.75	12.07	12.65	10.40	1.14 bil	26.33	13.81 bil	1.37%	0.17	0.44	
nasdaq-com	atvi	1.82%	$ 11.85	$ 11.97	0.22	4,363,210	$ 12	$ 11.75	$ 12.07	$ 12.65	$ 10.40	1,144,165,000	27.56	$ 13,558,355,250			$ 0.43	
optimum	atvi	-2.24%	11.80 ( 3:55 pm edt)	11.97	-0.27	3,908,112	12.00	11.75	12.07	12.65	10.40	1.14b	26.8	13.5b	1.40	0.17	0.44	
paidcontent	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
pc-quote	atvi	-1.82%	11.85	11.97	-0.22	4,365,360	12.0	11.75	12.07	12.65	10.40	1,165,406,835	26.82222	13,810,071,000		0.165		
personal-wealth-biz	atvi	-1.82%	11.85	11.94	-0.22	4,363,710	12.00	11.75	12.07	12.65	10.32		27.94		1.37	0.165	0.432	
predictwallstreet	atvi	-1.82%	11.85		-0.22	4,363,210												
raymond-james	atvi	-1.82	11.85	11.97	-0.22	4,363,210	12.00	11.75	11.85	12.65	10.40		26.93				0.44	
renewable-energy-world	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
screamingmedia	atvi	-1.82%	$	open: 11.97	-0.22	2,150	$12.00	$11.75	$12.07	$12.65	$10.40		26.85	$13.78b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	-1.82%	last trade: 11.85		change: -0.220								p/e ratio: 27.94					
smartmoney	atvi	(-1.82%)	11.85	$11.97	-0.22	4,363,210	$12.00	$11.75	$12.07	$12.65	$10.40			13,810,100	1.41%	$0.17		
stocknod	atvi	-1.823%	11.85 usd	11.97	-0.2200	4,361,010	12.00	11.75	12.07	12.65	10.40	1,144,164,508						
stockpickr	atvi	-1.82%	$11.85 -0.22 | -1.82%	11.97	-0.22	4.36m	12.00	11.75	12.07	12.65	10.40							
stocksmart	atvi	%	$11.925	12.57		1,736,688	12.055	11.87										
stocktwits	atvi	-1.91%	11.84		-0.23													
streetinsider-com	atvi	1.82%	11.85	$11.97	-0.22	4,350,895	$12.00	$11.75	$12.07	$12.65	$10.40		26.93				$0.44	
thecramerreport	atvi		11.85	11.94	-0.22	4363210	12.00	11.75										
thestree	atvi	-1.82%	$11.85	11.97	-0.22	4363110	12.0	11.75	12.07	-12.65	10.4	1.144164508e9		1.3775740676e10				
tickerspy	atvi	-1.82%	$11.85	11.97	-0.22	4,363,110	12.00	11.75	12.07	12.65	10.40		26.8	13.9b	1.37%	$0.17		
tmx-quotemedia	atvi	-1.82%	11.850	11.970	-0.220	4,363,510	12.000	11.750	12.070	12.650	10.400	1,144,164,508	27.40	13,558,349,420	1.367	0.165 usd	0.44	
updown	atvi	-1.82%	$11.85	$11.97	-$0.22	4,363,110	$12.00	$11.75	$12.07	$12.65	$10.40	1144.16b	26.89	$13.81b			0.45	
wallstreetsurvivor	atvi	-1.82%	11.85	11.97	-0.22	4,361,010	12.00	11.75		12.65	10.40		27.40	$14b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	1.82%	11.85	11.94	0.22	4,363,210	12.00	11.75	12.07	12.65	10.40		27.43	13.56b	1.40%	0.17	0.43	
ycharts-com	atvi	-1.91%	11.84		-0.23					12.65	10.40		26.31	14.00b	1.43%		0.45	
zacks	atvi	(-1.82%)	11.85		-0.22	vol.  4,363,210	12.00	11.75		12.65	10.40		16.31	13.81 b	1.37	0.17	.74	
advfn	hrz	-4.31	1.11	1.16	-0.05	581915	1.18	1.1										
barchart	hrz	-4.31%	1.11	1.16	-0.05	581,915	1.18	1.10	1.16	5.95	0.83		0.00	$34.15 m			-2.44	
barrons	hrz	4.31%	1.11	1.16	-0.05	581,815	1.18	1.10				30.79 million		$36.44 million		$0.05		
bloomberg	hrz	-4.310%	1.110	1.160	-0.050	581,915	1.180	1.100		5.95	0.83	30.884mil		34.281mil	8.850		-1.390	
boston-com	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
business-insider	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
chron	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
cio-com	hrz	-4.31%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040		34m	17.2	0.2		
cnn-money	hrz	-4.31%	1.11	1.16	-0.05	581,915	1.18	1.10	1.16				nm	$34.3m	18.02%			
easystockalterts	hrz	-4.31%	1.11	1.16	-0.05	581915	1.18	1.10	1.16	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-4.31%	1.1100	1.1600	-0.0500	581,915	1.1800	1.1000	1.1600	5.9500	0.8300	30,884,000	nm	$35.83m				
finance-abc7-com	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
financial-content	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-4.3%	$1.11	1.16	-0.05	581,915	1.18	1.10	1.16	5.95	0.83	31 mil		34 mil	18.0	0.20	-2.44	
finviz	hrz	-4.31%	1.11			581,915			1.16	-81.34%	33.73%	30.88m		34.28m		0.20	-2.19	
fool	hrz	-4.31%	$1.11	$1.16	-0.05	581,915	$1.18	$1.10	$1.16	$5.95	$0.83		0.00	$34.28m	4.40%	0.20		
foxbusiness	hrz		$1.11		-0.05	597,075			$1.16									
google-finance	hrz	(-4.31%)	1.11	1.16	-0.05	581,915.00	1.18	1.10		5.95	0.83	30.88m		34.28m	18.02	0.05	-2.19	
howthemarketworks	hrz	-4.31%	1.11	1.16	-0.05	581,815	1.18	1.1	1.16									
hpcwire	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
insidestocks	hrz	-4.31%	1.11	1.16	-0.05	581915	1.18	1.10										
investopedia	hrz	-4.31 %	$1.11	1.16	-0.05				1.16									
investorguide	hrz	-4.31%	1.11	1.16	-0.05			1.1505		5.95	0.83			34.3m			-2.553	
marketintellisearch	hrz	-4.31 %	$1.11	$0.00	-0.05	574.90k	$1.18	$1.10	$1.16			30.88m	0.00	0.04b	17.24 %		-2.19	
marketwatch	hrz	-4.31%	$1.11	open: 1.16	-0.05	15,830	$1.18	$1.10	$1.16	$5.95	$0.83			$36.44m		0.05		
minyanville	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
msn-money	hrz	-4.31%	1.11	1.16	-0.05	581,915	1.18	1.10	1.16	5.95	0.83	30.88 mil	-0.50	35.83 mil	17.24%	0.20	-2.54	
nasdaq-com	hrz	4.31%	$ 1.11		0.05	581,915	$ 1.18	$ 1.10	$ 1.16	$ 5.95	$ 0.83	30,884,000		$ 34,281,240	17.24 %	$0.200000	$ -2.44	
optimum	hrz	-4.31%	1.11 ( 4:15 pm edt)	1.16	-0.05	581,915	1.18	1.10	1.16	5.95	0.83	30.88m		34.3m	18.02	0.20	-2.15	
paidcontent	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
pc-quote	hrz	-4.31%	1.11	1.16	-0.05	581,915	1.18	1.1	1.16	5.95	0.83	32,275,135	-0.52727	35,825,000		0.05		
personal-wealth-biz	hrz	-4.31%	1.11	1.16	-0.05	597,075	1.18	1.10	1.16	5.95	0.83				8.62	0.10	-2.553	
predictwallstreet	hrz	-4.31%	1.11		-0.05	581,915												
raymond-james	hrz	-4.31	1.11	1.16	-0.05	581,915	1.18	1.10	1.11	5.95	0.83						-2.15	
renewable-energy-world	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
screamingmedia	hrz	-4.31%	$	open: 1.16	-0.05	670	$1.18	$1.10	$1.16	$5.95	$0.83			$36.44m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-4.31%	last trade: 1.11		change: -0.050													
smartmoney	hrz	(-4.31%)	1.11	$1.16	-0.05	581,915	$1.18	$1.10	$1.16	$5.95	$0.83			35,800	17.24%	$0.05		
stocknod	hrz	-4.310%	1.110 usd	1.160	-0.0500	581,915	1.180	1.100	1.160	5.950	0.8300	30,884,040						
stockpickr	hrz	-4.31%	$1.11 -0.05 | -4.31%	1.16	-0.05	581.92k	1.18	1.10	1.16	5.95	0.83							
stocksmart	hrz	%	$1.03	4.4		74,013	1.11	1.01										
stocktwits	hrz	-4.31%	1.11		-0.05													
streetinsider-com	hrz	4.31%	1.11	$1.16	-0.05	581,915	$1.18	$1.10	$1.16	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.11		-0.05	581915	1.18	1.10										
thestree	hrz	-4.31%	$1.11	1.16	-0.05	581915	1.18	1.1	1.16	-5.95	0.83	3.088404e7		3.6443167e7				
tickerspy	hrz	-4.31%	$1.11	1.16	-0.05	581,915	1.18	1.10	1.16	5.95	0.83		-0.5	35.8m	0.00%	$0.05		
tmx-quotemedia	hrz	-4.31%	1.110	1.160	-0.050	597,075	1.180	1.100	1.160	5.950	0.830	30,884,040		34,281,284			-2.55	
updown	hrz	-4.31%	$1.11	$1.16	-$0.05	581,345	$1.18	$1.10	$1.16	$5.95	$0.83	30.88b		$36m			-2.55	
wallstreetsurvivor	hrz	-4.31%	1.11	1.16	-0.05	581,815	1.18	1.10		5.95	0.83			$36m	17.20%	0.20 -	-1.88	
yahoo-finance	hrz	4.31%	1.11	1.16	0.05	581,915	1.18	1.10	1.16	5.95	0.83			34.28m	17.20%	0.20	-2.55	
ycharts-com	hrz	-4.31%	1.11		-0.05					5.95	0.83			34.15m	19.12%		-2.55	
zacks	hrz	(-4.31%)	1.11		-0.05	vol.  581,915	1.18	1.10		5.95	0.83			35.83 m	0.00	0.00	-.73	
advfn	cypb	0.00	6.5		0.0													
barrons	cypb																	
bloomberg	cypb																	
boston-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
bostonmerchant	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
business-insider	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
chron	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
cio-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190		251m				
cnn-money	cypb																	
easystockalterts	cypb	0.00%	6.50	6.09	+0.00	81549	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	-1.67 %	$12.40	$12.46	-0.21	44.50k	$12.55	$12.36	$12.61						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
pc-quote	cypb	0.00%	6.5	0	0.00	0	0	0	6.5	6.55	2.06	38,688,000	-4.57746	251,472,000				
personal-wealth-biz	cypb					0												
predictwallstreet	cypb	0.00%	6.50		0.00													
raymond-james	cypb																	
renewable-energy-world	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
screamingmedia	cypb																	
scroli	cypb	%	cypb			0												
simple-stock-quotes	cypb		last trade: 0.00		change: 0.000													
smartmoney	cypb																	
stocknod	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
stockpickr	cypb	0.15%	$6.50 0.01 | 0.15%	6.50	0.01	140.78k	6.50	6.49	6.49	6.55	2.06							
stocksmart	cypb	%	$6.49	6.47		6,683	6.495	6.49										
stocktwits	cypb	0.00%	6.49		0.00													
streetinsider-com	cypb	-0%	6.50	$6.09		80,388	$6.50	$6.50	$6.50	$6.55	$2.06						$-1.34	
thecramerreport	cypb		0.00															
thestree	cypb	0.15%	$6.5	6.5	0.01	140781	6.5	6.49	6.49	-6.55	2.06	3.858819e7		2.50823235e8				
tickerspy	cypb	0.00%	$6.50	0.00	0.00		0.00	0.00	6.50	6.55	2.06		-4.6		0.00%	$0.00		
tmx-quotemedia	cypb																	
updown	cypb	0.00%	$6.50		$0.00	0			$6.50	$6.55	$2.06	38.58b		$251m			-1.36	
wallstreetsurvivor	cypb	-			-		- -											
ycharts-com	cypb																	
zacks	cypb																	
advfn	dri	-1.95	52.18	52.58	-1.04	2427344	53.19	52.02										
barchart	dri	-1.95%	52.18	52.58	-1.04	2,427,344	53.19	52.02	53.22	53.74	37.85		15.68	$7.12 b	3.21%	$1.72	+3.40	
barrons	dri	1.95%	52.18	52.58	-1.04	2.419m	53.19	52.02				140.30 million		$7.32 billion	3.30%	$0.43		
bloomberg	dri	-1.954%	52.180	52.580	-1.040	2,427,344	53.190	52.020		53.74	38.96	136.430mil	15.257	7,118.924mil	2.664	0.430 regular cash	3.420	
boston-com	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
bostonmerchant	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
business-insider	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
chron	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
cio-com	dri	-1.95%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120	15.30	7b	3.2	1.72		
cnn-money	dri	-1.95%	52.18	52.58	-1.04	2,418,844	53.19	52.02	53.22				15.3	$7.1b	3.30%			
easystockalterts	dri	-1.98%	52.18	52.58	-1.04	2418944	53.19	52.02	53.22	53.74	38.17		15.30				3.41	
eresearch-fidelity-com	dri	-1.95%	52.1800	52.5800	-1.0400	2,427,344	53.1900	52.0200	53.2200	53.7400	38.3200	136,430,000	15.56	$7.26b	3.23%	$0.430000		
finance-abc7-com	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
finance-abc7chicago-com	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
financial-content	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
finapps-forbes-com	dri	-2.0%	$52.18	52.58	-1.04	2,427,344	53.19	52.02	53.22	53.74	38.32	136 mil	15.4	7 bil	3.3	1.72	3.40	
finviz	dri	-1.95%	52.18			2,427,328			53.22	-2.90%	40.19%	136.43m	15.61	7.26b		1.72	3.41	
fool	dri	-1.95%	$52.18	$52.58	-1.04	2,418,944	$53.19	$52.02	$53.22	$53.74	$38.32		15.70	$7.12b	2.60%	1.72		
foxbusiness	dri		$52.18		-1.04	2,429,093			$53.22									
google-finance	dri	(-1.95%)	52.18	52.58	-1.04	2.43m	53.19	52.02		53.74	38.32	136.43m	15.29	7.12b	3.30	0.43	3.41	
howthemarketworks	dri	-1.954%	52.18	52.58	-1.04	2,427,344	53.19	52.02	53.22									
hpcwire	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
insidestocks	dri	-1.95%	52.18	52.58	-1.04	2427344	53.19	52.02					price earnings ratio: 15.26					
investopedia	dri	-1.95 %	$52.18	52.58	-1.04				53.22									
investorguide	dri	-1.99%	52.16	52.58	-1.06		53.15	52.19		52.12	37.08		15.69	7.031b			3.393	
marketintellisearch	dri	-1.95 %	$52.18	$52.58	-1.04	2396.90k	$53.19	$52.02	$53.22			136.43m	15.61	7.26b	3.23 %		3.41	
marketwatch	dri	-1.95%	$52.18	open: 52.58	-1.04	13,216	$53.19	$52.02	$53.22	$53.74	$38.96		37.16	$7.32b	3.30%	0.43	1.40	
minyanville	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
msn-money	dri	-1.95%	52.18	52.58	-1.04	2.43 mil	53.19	52.02	53.22	53.74	38.32	136.43 mil	15.30	7.26 bil	3.23%	1.72	3.40	
nasdaq-com	dri	1.95%	$ 52.18		1.04	2,418,944	$ 53.19	$ 52.02	$ 53.22	$ 53.74	$ 38.32	136,430,000	15.35	$ 7,118,917,400	3.23 %	$1.720000	$ 3.40	
optimum	dri	-1.95%	52.18 ( 4:01 pm edt)	52.58	-1.04	2,418,944	53.19	52.02	53.22	53.74	38.17	136.43m	15.3	7.1b	2.45	1.28	3.41	
paidcontent	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
pc-quote	dri	-1.95%	52.18	52.58	-1.04	2,429,093	53.19	52.02	53.22	53.74	38.32	139,149,189	15.60704	7,260,805,000		0.43		
personal-wealth-biz	dri	-1.95%	52.18	52.58	-1.04	2,429,093	53.19	52.02	53.22	52.12	37.08		15.69		2.41	1.28	3.393	
predictwallstreet	dri	-1.95%	52.18		-1.04	2,427,344												
raymond-james	dri	-1.95	52.18	52.58	-1.04	2,427,344	53.19	52.02	52.18	53.74	38.96		14.91				3.50	
renewable-energy-world	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
screamingmedia	dri	-1.95%	$	open: 52.58	-1.04	7,903	$53.19	$52.02	$53.22	$53.74	$38.96		37.16	$7.32b	3.30%	0.43	1.40	
scroli	dri	-1.95%	dri 52.18	52.58	-1.04	2,218,890	53.19	52.02	53.22	53.74	38.32		15.29				3.41	
simple-stock-quotes	dri	-1.95%	last trade: 52.18		change: -1.040								p/e ratio: 15.69					
smartmoney	dri	(-1.95%)	52.18	$52.58	-1.04	2,427,344	$53.19	$52.02	$53.22	$53.74	$38.32			7,260,800	3.23%	$0.43		
stocknod	dri	-1.954%	52.18 usd	52.58	-1.040	2,427,344	53.19	52.02	53.22	53.74	38.32	136,430,120						
stockpickr	dri	-1.95%	$52.18 -1.04 | -1.95%	52.50	-1.04	2.43m	53.19	52.02	53.22	53.74	38.32							
stocksmart	dri	%	$50.02	46.74		288,342	50.485	49.94										
stocktwits	dri	-1.97%	52.17		-1.05													
streetinsider-com	dri	1.95%	52.18	$52.58	-1.04	2,418,944	$53.19	$52.02	$53.22	$53.74	$38.17		15.30				$3.41	
thecramerreport	dri		53.22	53.09	-0.41	2663526	53.39	52.69										
thestree	dri	-1.95%	$52.18	52.5	-1.04	2427344	53.19	52.02	53.22	-53.74	38.32	1.3643012e8		7.316747336e9				
tickerspy	dri	-1.95%	$52.18	52.58	-1.04	2,427,344	53.19	52.02	53.22	53.74	38.32		15.6	7.2b	3.23%	$0.43		
tmx-quotemedia	dri	-1.95%	52.180	52.580	-1.040	2,429,093	53.190	52.020	53.220	53.740	38.960	136,430,120	15.70	7,118,923,662	3.232	0.430 usd	3.39	
updown	dri	-1.95%	$52.18	$52.58	-$1.04	2,418,844	$53.19	$52.02	$53.22	$53.74	$38.96	136.43b	15.29	$7.26b			3.48	
wallstreetsurvivor	dri	-1.95%	52.18	52.58	-1.04	2,427,344	53.19	52.02		53.74	39.36		15.70	$7b	3.20%	1.28 -	3.39	
yahoo-finance	dri	1.95%	52.18	52.58	1.04	2,427,328	53.19	52.02	53.22	53.74	38.32		15.38	7.03b	3.20%	1.72	3.39	
ycharts-com	dri	-1.97%	52.17		-1.05					53.74	38.96		15.34	7.12b	3.26%		3.40	
zacks	dri	(-1.95%)	52.18		-1.04	vol.  2,427,344	53.19	52.02		53.74	38.17		15.56	7.26 b	3.23	1.72	3.42	
advfn	bbbb	-0.14	44.19	44.21	-0.06	2135756	44.21	44.14										
barchart	bbbb	-0.14%	44.19	44.20	-0.06	2,135,756	44.21	44.14	44.25	50.26	32.55		42.53	$1.53 b			+0.23	
barrons	bbbb	0.14%	44.19	44.21	-0.06	2.136m	44.21	44.14				34.85 million		$1.55 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	-0.136%	44.190	44.210	-0.060	2,135,756	44.210	44.140		50.26	32.55	35.029mil	176.760	1,547.939mil			0.250	
boston-com	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
bostonmerchant	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
business-insider	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
chron	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
cio-com	bbbb	-0.14%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168	192.13	2b				
cnn-money	bbbb	-0.14%	44.19	44.21	-0.06	2,130,877	44.21	44.14	44.25				192.1	$1.5b				
easystockalterts	bbbb	-0.14%	44.19	44.21	-0.06	2135756	44.21	44.14	44.25	50.26	32.55		192.13				0.23	
eresearch-fidelity-com	bbbb	-0.14%	44.1900	44.2100	-0.0600	2,135,756	44.2100	44.1400	44.2500	50.2600	32.5500	35,029,000	192.39	$1.55b				
finance-abc7-com	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
financial-content	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	-0.1%	$44.19	44.21	-0.06	2,135,756	44.21	44.14	44.25	50.26	32.55	35 mil	192.1	2 bil	0.0	0.00	0.23	
finviz	bbbb	-0.14%	44.19			2,135,756			44.25	-12.08%	35.76%	35.03m	184.38	1.55b			0.24	
fool	bbbb	-0.14%	$44.19	$44.21	-0.06	2,079,468	$44.21	$44.14	$44.25	$50.26	$32.55		191.90	$1.55b				
foxbusiness	bbbb		$44.19		-0.06	2,137,506			$44.25									
google-finance	bbbb	(-0.14%)	44.19	44.21	-0.06	2.14m	44.21	44.14		50.26	32.55	35.03m	186.73	1.55b			0.24	
howthemarketworks	bbbb	-0.136%	44.19	44.21	-0.06	2,132,677	44.21	44.14	44.25									
hpcwire	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
insidestocks	bbbb	-0.14%	44.19	44.20	-0.06	2135756	44.21	44.14					price earnings ratio: 30.06					
investopedia	bbbb	-0.14 %	$44.19	44.21	-0.06				44.25									
investorguide	bbbb	-0.14%	44.19	44.20	-0.06		44.21	44.14		50.26	32.55		190.73	1.506b			0.232	
marketintellisearch	bbbb	-0.14 %	$44.19	$44.20	-0.06	2111.90k	$44.21	$44.14	$44.25			35.03m	184.38	1.55b	0.0 %		0.24	
marketwatch	bbbb	-0.14%	$44.19	open: 44.21	-0.06	3,579	$44.21	$44.14	$44.25	$50.26	$32.55		150.15	$1.55b			0.29	
minyanville	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
msn-money	bbbb	-0.14%	44.19	44.21	-0.06	2.14 mil	44.21	44.14	44.25	50.26	32.55	35.03 mil	59.72	1.55 bil			0.24	
nasdaq-com	bbbb	0.14%	$ 44.19	$ 44.20	0.06	2,135,756	$ 44.21	$ 44.14	$ 44.25	$ 50.26	$ 32.55	35,029,000	192.13	$ 1,547,931,510			$ 0.23	
optimum	bbbb	-0.14%	44.19 ( 4:00 pm edt)	44.21	-0.06	2,135,656	44.21	44.14	44.25	50.26	32.55	35.03m	192.1	1.5b			0.23	
paidcontent	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
pc-quote	bbbb	-0.14%	44.19	44.21	-0.06	2,135,756	44.21	44.14	44.25	50.26	32.55	35,157,674	59.7973	1,553,618,000				
personal-wealth-biz	bbbb	-0.14%	44.19	44.20	-0.06	2,137,506	44.21	44.14	44.25	50.26	32.55		190.73			0.00	0.232	
predictwallstreet	bbbb	-0.14%	44.19		-0.06	2,135,756												
raymond-james	bbbb	-0.14	44.19	44.21	-0.06	2,135,756	44.21	44.14	44.19	50.26	32.55		184.13				0.24	
renewable-energy-world	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
screamingmedia	bbbb	-0.14%	$	open: 44.21	-0.06	3,579	$44.21	$44.14	$44.25	$50.26	$32.55		150.15	$1.55b			0.29	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	-0.14%	last trade: 44.19		change: -0.060								p/e ratio: 190.73					
smartmoney	bbbb	(-0.14%)	44.19	$44.21	-0.06	2,135,756	$44.21	$44.14	$44.25	$50.26	$32.55			1,550,000	0.00%	$0.00		
stocknod	bbbb	-0.1356%	44.19 usd	44.21	-0.0600	2,135,756	44.21	44.14	44.25	50.26	32.55	35,029,168						
stockpickr	bbbb	-0.14%	$44.19 -0.06 | -0.14%	44.20	-0.06	2.14m	44.21	44.14	44.25	50.26	32.55							
stocksmart	bbbb	%	$42.04	41.4		44,450	43.44	41.97										
stocktwits	bbbb	-0.14%	44.19		-0.06													
streetinsider-com	bbbb	0.14%	44.19	$44.21	-0.06	2,135,756	$44.21	$44.14	$44.25	$50.26	$32.55		192.13				$0.23	
thecramerreport	bbbb		44.19	44.20	-0.06	2135756	44.21	44.14										
thestree	bbbb	-0.14%	$44.19	44.2	-0.06	2135756	44.21	44.14	44.25	-50.26	32.55	3.5029168e7		1.549340101e9				
tickerspy	bbbb	-0.14%	$44.19	44.21	-0.06	2,135,756	44.21	44.14	44.25	50.26	32.55		59.8	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	-0.14%	44.190	44.210	-0.060	2,137,506	44.210	44.140	44.250	50.260	32.550	35,029,168	192.40	1,547,938,934			0.23	
updown	bbbb	-0.14%	$44.19	$44.20	-$0.06	2,130,077	$44.21	$44.14	$44.25	$50.26	$32.55	35.02b	184.54	$1.55b			0.24	
wallstreetsurvivor	bbbb	-0.14%	44.19	44.21	-0.06	2,132,677	44.21	44.14		50.26	32.55		192.40	$2b			0.48	
yahoo-finance	bbbb	0.14%	44.19	44.20	0.06	2,135,756	44.21	44.14	44.25	50.26	32.55		190.47	1.51b			0.23	
ycharts-com	bbbb	-0.14%	44.19		-0.06					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(-0.14%)	44.19		-0.06	vol.  2,135,756	44.21	44.14		50.26	32.55		42.55	1.55 b	0.00	0.00	1.04	
advfn	hrs	-3.70	42.9	44.08	-1.65	2140984	44.45	42.74										
barchart	hrs	-3.70%	42.90	44.08	-1.65	1,879,478	44.45	42.74	44.55	53.12	40.25		9.30	$5.49 b	2.23%	$1.00	+4.70	
barrons	hrs	3.70%	42.90	44.08	-1.65	2.140m	44.45	42.74				130.00 million		$5.71 billion	2.33%	$0.25		
bloomberg	hrs	-3.704%	42.900	44.080	-1.650	2,140,984	44.450	42.740		53.39	41.14	127.199mil	8.773	5,456.845mil	2.331	0.250 regular cash	4.890	
boston-com	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
bostonmerchant	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
business-insider	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
chron	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
cio-com	hrs	-3.70%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175	9.128	5b	2.2	1		
cnn-money	hrs	-3.70%	42.90	44.08	-1.65	2,140,984	44.45	42.74	44.55				9.1	$5.5b	2.33%			
easystockalterts	hrs	-3.74%	42.90	44.08	-1.65	2140984	44.45	42.74	44.55	53.34	41.14		9.13				4.70	
eresearch-fidelity-com	hrs	-3.70%	42.9000	44.0800	-1.6500	2,140,984	44.4500	42.7400	44.5500	53.3900	41.1350	127,199,000	9.48	$5.67b	2.24%	$0.250000		
finance-abc7-com	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
finance-abc7chicago-com	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
financial-content	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
finapps-forbes-com	hrs	-3.7%	$42.90	44.08	-1.65	2,140,984	44.45	42.74	44.55	53.39	41.13	127 mil	9.1	5 bil	2.3	1.00	4.70	
finviz	hrs	-3.70%	42.90			2,140,984			44.55	-19.23%	6.62%	127.20m	9.15	5.46b		1.00	4.69	
fool	hrs	-3.70%	$42.90	$44.08	-1.65	2,140,984	$44.45	$42.74	$44.55	$53.39	$41.13		9.50	$5.46b	2.00%	1.00		
foxbusiness	hrs		$42.90		-1.65	2,140,984			$44.55									
google-finance	hrs	(-3.70%)	42.90	44.08	-1.65	2.14m	44.45	42.74		53.39	41.13	127.20m	9.14	5.46b	2.33	0.25	4.69	
howthemarketworks	hrs	-3.704%	42.9	44.08	-1.65	2,139,543	44.45	42.74	44.55									
hpcwire	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
insidestocks	hrs	-3.70%	42.90	44.08	-1.65	1834961	44.45	42.74					price earnings ratio: 8.79					
investopedia	hrs	-3.70 %	$42.90	44.08	-1.65				44.55									
investorguide	hrs	-3.70%	42.90	44.08	-1.65		44.45	42.74		53.39	40.24		9.45	5.457b			4.712	
marketintellisearch	hrs	-3.7 %	$42.90	$44.08	-1.65	2083.10k	$44.45	$42.74	$44.55			127.20m	9.50	5.67b	2.24 %		4.69	
marketwatch	hrs	-3.70%	$42.90	open: 44.08	-1.65	2,194	$44.45	$42.74	$44.55	$53.39	$41.14		8.97	$5.71b	2.33%	0.25	4.78	
minyanville	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
msn-money	hrs	-3.70%	42.90	44.08	-1.65	2.14 mil	44.45	42.74	44.55	53.39	41.14	127.20 mil	9.11	5.67 bil	2.24%	1.00	4.69	
nasdaq-com	hrs	3.7%	$ 42.90		1.65	2,140,984	$ 44.45	$ 42.74	$ 44.55	$ 53.39	$ 41.135	127,199,000	9.13	$ 5,456,837,100	2.24 %	$1.000000	$ 4.70	
optimum	hrs	-3.70%	42.90 ( 4:15 pm edt)	44.08	-1.65	2,140,984	44.45	42.74	44.55	53.34	41.13	127.20m	9.1	5.5b	2.33	1.00	4.70	
paidcontent	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
pc-quote	hrs	-3.70%	42.9	44.08	-1.65	2,140,984	44.45	42.74	44.55	53.39	41.14	132,091,266	9.4586	5,666,715,000		0.25		
personal-wealth-biz	hrs	-3.70%	42.90	44.08	-1.65	2,140,984	44.45	42.74	44.55	53.39	40.24		9.45		2.24	1.00	4.712	
predictwallstreet	hrs	-3.70%	42.90		-1.65	2,140,984												
raymond-james	hrs	-3.70	42.90	44.08	-1.65	2,140,984	44.45	42.74	42.90	53.39	41.14		9.05				4.74	
renewable-energy-world	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
screamingmedia	hrs	-3.70%	$	open: 44.08	-1.65	2,094	$44.45	$42.74	$44.55	$53.39	$41.14		8.97	$5.71b	2.33%	0.25	4.78	
scroli	hrs	-3.70%	hrs 42.90	44.08	-1.65	1,947,463	44.45	42.74	44.55	53.39	41.13		9.14				4.69	
simple-stock-quotes	hrs	-3.70%	last trade: 42.90		change: -1.650								p/e ratio: 9.45					
smartmoney	hrs	(-3.70%)	42.90	$44.08	-1.65	2,140,984	$44.45	$42.74	$44.55	$53.39	$41.14			5,666,700	2.24%	$0.25		
stocknod	hrs	-3.704%	42.90 usd	44.08	-1.650	2,140,984	44.45	42.74	44.55	53.34	41.13	127,199,175						
stockpickr	hrs	-3.70%	$42.90 -1.65 | -3.70%	44.23	-1.65	2.14m	44.45	42.74	44.55	53.39	41.14							
stocksmart	hrs	%	$48.1	45.28		168,415	49.24	47.9401										
stocktwits	hrs	-3.70%	42.90		-1.65													
streetinsider-com	hrs	3.7%	42.90	$44.08	-1.65	2,140,984	$44.45	$42.74	$44.55	$53.34	$41.14		9.13				$4.70	
thecramerreport	hrs		42.90	44.08	-1.65	2140984	44.45	42.74										
thestree	hrs	-3.7%	$42.9	44.23	-1.65	2140984	44.45	42.74	44.55	-53.39	41.14	1.27199175e8		5.711242958e9				
tickerspy	hrs	-3.70%	$42.90	44.08	-1.65	2,140,984	44.45	42.74	44.55	53.39	41.13		9.5	5.5b	2.24%	$0.25		
tmx-quotemedia	hrs	-3.70%	42.900	44.080	-1.650	2,140,984	44.450	42.740	44.550	53.390	41.135	127,199,175	9.50	5,456,844,608	2.331	0.250 usd	4.70	
updown	hrs	-3.70%	$42.90	$44.08	-$1.65	2,139,243	$44.45	$42.74	$44.55	$53.39	$41.14	127.19b	9.27	$5.66b			4.81	
wallstreetsurvivor	hrs	-3.70%	42.90	44.08	-1.65	2,139,543	44.45	42.74		53.39	41.14		9.50	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	3.70%	42.90	44.08	1.65	2,140,984	44.45	42.74	44.55	53.39	41.13		9.10	5.46b	2.20%	1.00	4.71	
ycharts-com	hrs	-3.70%	42.90		-1.65					53.39	41.14		9.11	5.49b	2.28%		4.71	
zacks	hrs	(-3.70%)	42.90		-1.65	vol.  2,140,984	44.45	42.74		53.39	41.14		9.22	5.67 b	2.24	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	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
bostonmerchant	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
business-insider	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
chron	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
cio-com	sur	-4.65%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710		15m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.46	+0.00	110129	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
finance-abc7chicago-com	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
financial-content	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	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	(-4.65%)	0.205	0.22	-0.010	47,000.00	0.22	0.20		0.76	0.12	74.09m		15.19m			-0.06	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	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	-2.52 %	$9.29	$9.39	-0.24	170.10k	$9.45	$9.26	$9.53						%			
marketwatch	sur	+0.16%	27.35	open: 27.35	+0.05	100	27.35	27.35	27.30	32.00	17.40		13.79	299.04m	3.29%	0.90	1.98	
minyanville	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	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	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	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	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	0.7600	0.1300	74,089,710						
screamingmedia	sur	+0.16%		open: 27.35	+0.05	100	27.35	27.35	27.30	32.00	17.40		13.79	299.04m	3.29%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
stocknod	sur	-4.651%	0.2050 cad	0.2200	-0.0100	47,000	0.2200	0.2050	0.2150	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	%	$26.52	23.65		10,015	26.54	26.52										
stocktwits	sur	0.04%	26.54		+0.01													
streetinsider-com	sur	-0%	26.53	$31.46		110,129	$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%)	0.21		-0.01	vol.  47,000	0.22	0.21		0.76	0.12							
advfn	netl	-2.00	39.68	39.78	-0.81	985700	40.83	39.54										
barchart	netl	-2.00%	39.68	40.08	-0.81	839,835	40.83	39.54	40.49	43.71	22.94		40.23	$2.69 b			-0.06	
barrons	netl	2.00%	39.68	39.78	-0.81	982,961	40.83	39.54				60.43 million		$2.75 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	-2.000%	39.680	39.780	-0.810	985,700	40.830	39.540		43.71	22.94	68.310mil	110.222	2,710.534mil			0.360	
boston-com	netl	-2.000%	39.68 usd	39.78	-0.8100	985,700	40.83	39.54	40.49	43.71	22.94	68,309,833						
bostonmerchant	netl	-2.000%	39.68 usd	39.78	-0.8100	985,700	40.83	39.54	40.49	43.71	22.94	68,309,833						
business-insider	netl	-2.000%	39.68 usd	39.78	-0.8100	985,700	40.83	39.54	40.49	43.71	22.94	68,309,833						
chron	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
cio-com	netl	-2.00%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833		3b				
cnn-money	netl	-2.00%	39.68	39.78	-0.81	983,261	40.83	39.54	40.49				nm	$2.7b				
easystockalterts	netl	-2.04%	39.68	39.78	-0.81	983261	40.83	39.54	40.49	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	-2.00%	39.6800	39.7800	-0.8100	983,261	40.8300	39.5400	40.4900	43.7100	22.9400	68,310,000	nm	$2.77b				
finance-abc7-com	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
financial-content	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
finapps-forbes-com	netl	-2.0%	$39.68	39.78	-0.81	983,261	40.83	39.54	40.49	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	-2.00%	39.68			983,261			40.49	-9.22%	72.97%	68.31m		2.71b			-0.06	
fool	netl	-2.00%	$39.68	$39.78	-0.81	977,152	$40.83	$39.54	$40.49	$43.71	$22.94		0.00	$2.71b				
foxbusiness	netl		$39.68		-0.81	985,700			$40.49									
google-finance	netl	(-2.00%)	39.68	39.78	-0.81	983,261.00	40.83	39.54		43.71	22.94	67.67m		2.69b			-0.06	
howthemarketworks	netl	-2%	39.68	39.78	-0.81	976,452	40.83	39.54	40.49									
hpcwire	netl	-2.000%	39.68 usd	39.78	-0.8100	985,700	40.83	39.54	40.49	43.71	22.94	68,309,833						
insidestocks	netl	-2.00%	39.68	40.08	-0.81	827900	40.83	39.54					price earnings ratio: 24.49					
investopedia	netl	-2.00 %	$39.68	39.78	-0.81				40.49									
investorguide	netl	-2.00%	39.68	40.04	-0.81		40.83	39.54		43.71	22.94			2.711b			-0.047	
marketintellisearch	netl	-2.0 %	$39.68	$40.04	-0.81	969.90k	$40.83	$39.54	$40.49			68.31m	0.00	2.77b	0.0 %		-0.06	
marketwatch	netl	-2.00%	$39.68	open: 39.78	-0.81	8,848	$40.83	$39.54	$40.49	$43.71	$22.94			$2.75b				
minyanville	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
msn-money	netl	-2.00%	39.68	39.78	-0.81	983,261	40.83	39.54	40.49	43.71	22.94	68.31 mil	-1,322.67	2.77 bil			-0.06	
nasdaq-com	netl	2%	$ 39.68	$ 39.78	0.81	983,161	$ 40.83	$ 39.54	$ 40.49	$ 43.71	$ 22.94	68,310,000		$ 2,710,540,800			$ -0.06	
optimum	netl	-2.00%	39.68 ( 4:30 pm edt)	39.78	-0.81	983,261	40.83	39.54	40.49	43.71	22.94	68.31m		2.7b			-0.07	
paidcontent	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
pc-quote	netl	-2.00%	39.68	39.78	-0.81	983,261	40.83	39.54	40.49	43.71	22.94	69,704,430	-1349.6666	2,765,872,000				
personal-wealth-biz	netl	-2.00%	39.68	40.04	-0.81	985,700	40.83	39.54	40.49	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	-2.00%	39.68		-0.81	982,961												
raymond-james	netl	-2.00	39.68	39.78	-0.81	983,261	40.83	39.54	39.68	43.71	22.94						-0.05	
renewable-energy-world	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
screamingmedia	netl	-2.00%	$	open: 39.78	-0.81	6,409	$40.83	$39.54	$40.49	$43.71	$22.94			$2.75b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	-2.00%	last trade: 39.68		change: -0.810													
smartmoney	netl	(-2.00%)	39.68	$39.78	-0.81	983,261	$40.83	$39.54	$40.49	$43.71	$22.94			2,765,900	0.00%	$0.00		
stocknod	netl	-2.000%	39.68 usd	39.78	-0.8100	983,261	40.83	39.54	40.49	43.71	22.94	68,309,833						
stockpickr	netl	-2.00%	$39.68 -0.81 | -2.00%	39.78	-0.81	983.26k	40.83	39.54	40.49	43.71	22.94							
stocksmart	netl	%	$38.19	31.7		251,311	38.57	38.05										
stocktwits	netl	-1.98%	39.69		-0.80													
streetinsider-com	netl	2%	39.68	$39.78	-0.81	983,261	$40.83	$39.54	$40.49	$43.71	$22.94						$-0.07	
thecramerreport	netl		39.68	40.04	-0.81	983261	40.83	39.54										
thestree	netl	-2.0%	$39.68	39.78	-0.81	983261	40.83	39.54	40.49	-43.71	22.94	6.8309833e7		2.748104582e9				
tickerspy	netl	-2.00%	$39.68	39.78	-0.81	983,261	40.83	39.54	40.49	43.71	22.94		-1349.7	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	-2.00%	39.680	39.780	-0.810	985,700	40.830	39.540	40.490	43.710	22.940	68,309,833		2,710,534,173			-0.07	
updown	netl	-2.00%	$39.68	$39.78	-$0.81	976,852	$40.83	$39.54	$40.49	$43.71	$22.94	68.31b		$2.76b			-0.05	
wallstreetsurvivor	netl	-2.00%	39.68	39.78	-0.81	976,452	40.83	39.54		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	2.00%	39.68	40.04	0.81	983,261	40.83	39.54	40.49	43.71	22.94			2.71b			-0.05	
ycharts-com	netl	-1.98%	39.69		-0.80					43.71	22.94			2.69b	0.00%		-0.03	
zacks	netl	(-2.00%)	39.68		-0.81	vol.  983,261	40.83	39.54		43.71	22.94		40.49	2.77 b	0.00	0.00	1	
advfn	drl	-6.15	2.44	2.54	-0.16	1813108	2.64	2.44										
barchart	drl	-6.15%	2.44	2.54	-0.16	1,799,311	2.64	2.44	2.60	2.94	1.03		0.00	$310.59 m			-3.98	
barrons	drl	6.15%	2.44	2.54	-0.16	1.813m	2.64	2.44				92.66 million		$321.50 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	-6.154%	2.440	2.540	-0.160	1,813,108	2.640	2.440		2.94	1.03	127.294mil		310.597mil			-4.040	
boston-com	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
bostonmerchant	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
business-insider	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
chron	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
cio-com	drl	-6.15%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756		311m				
cnn-money	drl	-6.15%today&rsquo;s change	2.44data as of 4:01pm et	2.54	-0.16	1,813,108	2.64	2.44	2.60				nm	$310.6m				
easystockalterts	drl	-6.30%	2.44	2.54	-0.16	1813108	2.64	2.44	2.60	3.39	1.03						0.00	
eresearch-fidelity-com	drl	-6.15%	2.4400	2.5400	-0.1600	1,813,108	2.6400	2.4400	2.6000	2.9400	1.0300	127,294,000	nm	$330.96m				
finance-abc7-com	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
finance-abc7chicago-com	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
financial-content	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
finapps-forbes-com	drl	-6.2%	$2.44	2.54	-0.16	1,813,108	2.64	2.44	2.60	2.94	1.03	127 mil		311 mil	0.0	0.00	-3.98	
finviz	drl	-6.15%	2.44			1,814,808			2.60	-17.01%	136.89%	127.29m		330.95m			-3.97	
fool	drl	-6.15%	$2.44	$2.54	-0.16	1,813,108	$2.64	$2.44	$2.60	$2.94	$1.03		0.00	$310.60m				
foxbusiness	drl		$2.44		-0.16	1,823,615			$2.60									
google-finance	drl	(-6.15%)	2.44	2.54	-0.16	1.81m	2.64	2.44		2.94	1.03	127.29m		310.60m			-3.97	
howthemarketworks	drl	-6.154%	2.44	2.54	-0.16	1,813,108	2.64	2.44	2.6									
hpcwire	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
insidestocks	drl	-6.15%	2.44	2.54	-0.16	1813108	2.64	2.44										
investopedia	drl	-6.15 %	$2.44	2.54	-0.16				2.60									
investorguide	drl	-6.15%	2.44	2.54	-0.16		2.60	2.44		3.39	1.03			310.6m			-2.708	
marketintellisearch	drl	-6.15 %	$2.44	$2.54	-0.16	1807.70k	$2.64	$2.44	$2.60			127.29m	0.00	0.33b	0.0 %		-3.97	
marketwatch	drl	-6.15%	$2.44	open: 2.54	-0.16	16,508	$2.64	$2.44	$2.60	$2.94	$1.03			$321.50m				
minyanville	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
msn-money	drl	-6.15%	2.44	2.54	-0.16	1.81 mil	2.64	2.44	2.60	2.94	1.03	127.29 mil	-0.74	330.96 mil			-3.97	
nasdaq-com	drl	6.15%	$ 2.44		0.16	1,813,108	$ 2.64	$ 2.44	$ 2.60	$ 2.94	$ 1.03	127,294,000		$ 310,597,360	12.31 %	$0.320000	$ -3.98	
optimum	drl	-6.15%	2.44 ( 4:01 pm edt)	2.54	-0.16	1,813,108	2.64	2.44	2.60	3.39	1.03	127.29m		310.6m				
paidcontent	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
pc-quote	drl	-6.15%	2.44	2.54	-0.16	1,823,615	2.64	2.44	2.6	2.94	1.03	135,641,148	-0.79027	330,964,000				
personal-wealth-biz	drl	-6.15%	2.44	2.54	-0.16	1,823,615	2.64	2.44	2.60	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	-6.15%	2.44		-0.16	1,813,108												
raymond-james	drl	-6.15	2.44	2.54	-0.16	1,813,108	2.64	2.44	2.44	2.94	1.03						-3.98	
renewable-energy-world	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
screamingmedia	drl	-6.15%	$	open: 2.54	-0.16	16,508	$2.64	$2.44	$2.60	$2.94	$1.03			$321.50m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	-6.15%	last trade: 2.44		change: -0.160													
smartmoney	drl	(-6.15%)	2.44	$2.54	-0.16	1,813,108	$2.64	$2.44	$2.60	$2.94	$1.03			331,000	0.00%	$0.29		
stocknod	drl	-6.154%	2.440 usd	2.540	-0.1600	1,813,108	2.640	2.440	2.600	2.940	1.030	127,293,756						
stockpickr	drl	-6.15%	$2.44 -0.16 | -6.15%	2.52	-0.16	1.81m	2.64	2.44	2.60	2.94	1.03							
stocksmart	drl	%	$1.985	1.42		59,491	2.11	1.985										
stocktwits	drl	-5.77%	2.45		-0.15													
streetinsider-com	drl	6.15%	2.44	$2.54	-0.16	1,813,108	$2.64	$2.44	$2.60	$3.39	$1.03						$0.00	
thecramerreport	drl		2.44	2.54	-0.16	1814808	2.63	2.44										
thestree	drl	-6.15%	$2.44	2.52	-0.16	1813108	2.64	2.44	2.6	-2.94	1.03	1.27293756e8		3.20780265e8				
tickerspy	drl	-6.15%	$2.44	2.54	-0.16	1,813,108	2.64	2.44	2.60	2.94	1.03		-0.8	330.9m	0.00%	$0.00		
tmx-quotemedia	drl	-6.15%	2.440	2.540	-0.160	1,823,615	2.640	2.440	2.600	2.940	1.030	127,293,756		310,596,765			-3.72	
updown	drl	-6.15%	$2.44	$2.54	-$0.16	1,813,108	$2.64	$2.44	$2.60	$2.94	$1.03	127.29b		$331m			-2.71	
wallstreetsurvivor	drl	-6.15%	2.44	2.54	-0.16	1,813,108	2.64	2.44		2.72	1.03			$331m			-2.96	
yahoo-finance	drl	6.15%	2.44	2.54	0.16	1,814,808	2.64	2.44	2.60	2.94	1.03			310.59m			-2.71	
ycharts-com	drl	-5.77%	2.45		-0.15					2.94	1.03			311.86m	0.00%		-3.29	
zacks	drl	(-6.15%)	2.44		-0.16	vol.  1,813,108	2.64	2.44		3.39	1.03			330.96 m	0.00	0.00	-3.98	
advfn	ompi	-2.49	10.2	10.38	-0.26	41226	10.45	10.11										
barchart	ompi	-2.49%	10.20	10.41	-0.26	41,226	10.45	10.11	10.46	13.00	8.61		13.83	$188.70 m			+0.22	
barrons	ompi	2.49%	10.20	10.38	-0.26	41,226	10.45	10.11				21.82 million		$192.21 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	-2.486%	10.200	10.380	-0.260	41,226	10.450	10.110		13.00	8.61	18.500mil	14.783	188.699mil			0.690	
boston-com	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
bostonmerchant	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
business-insider	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
chron	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
cio-com	ompi	-2.49%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607	46.36	189m				
cnn-money	ompi	-2.49%	10.20	10.38	-0.26	41,226	10.45	10.11	10.46				46.4	$189.1m				
easystockalterts	ompi	-2.50%	10.20	10.38	-0.26	41226	10.45	10.11	10.46	13.00	8.61		46.36				0.22	
eresearch-fidelity-com	ompi	-2.49%	10.2000	10.3800	-0.2600	41,226	10.4500	10.1100	10.4600	13.0000	8.6100	18,535,000	47.55	$193.88m				
finance-abc7-com	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
financial-content	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	-2.5%	$10.20	10.38	-0.26	41,226	10.45	10.11	10.46	13.00	8.61	19 mil	46.4	189 mil	0.0	0.00	0.22	
finviz	ompi	-2.49%	10.20			41,226			10.46	-21.54%	18.47%	18.53m	46.36	189.01m			0.22	
fool	ompi	-2.49%	$10.20	$10.38	-0.26	41,226	$10.45	$10.11	$10.46	$13.00	$8.61		47.50	$189.05m				
foxbusiness	ompi		$10.20		-0.26	41,888			$10.46									
google-finance	ompi	(-2.49%)	10.20	10.38	-0.26	41,226.00	10.45	10.11		13.00	8.61	18.53m	46.53	189.05m			0.22	
howthemarketworks	ompi	-2.486%	10.2	10.38	-0.26	39,545	10.45	10.11	10.46									
hpcwire	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,888	10.45	10.11	10.46	13.00	8.610	18,534,607						
insidestocks	ompi	-2.49%	10.20	10.41	-0.26	41226	10.45	10.11					price earnings ratio: 17.29					
investopedia	ompi	-2.49 %	$10.20	10.38	-0.26				10.46									
investorguide	ompi	-2.49%	10.20	10.38	-0.26		10.45	10.11		13.50	8.61		42.01	189.0m			0.249	
marketintellisearch	ompi	-2.49 %	$10.20	$10.40	-0.26	39.20k	$10.45	$10.11	$10.46			18.53m	47.55	0.19b	0.0 %		0.22	
marketwatch	ompi	-2.49%	$10.20	open: 10.38	-0.26	2,443	$10.45	$10.11	$10.46	$13.00	$8.61		36.78	$192.21m			0.28	
minyanville	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
msn-money	ompi	-2.49%	10.20	10.38	-0.26	41,226	10.45	10.11	10.46	13.00	8.61	18.53 mil	46.36	193.87 mil			0.22	
nasdaq-com	ompi	2.49%	$ 10.20	$ 10.38	0.26	41,226	$ 10.45	$ 10.11	$ 10.46	$ 13	$ 8.61	18,535,000	46.36	$ 189,057,000			$ 0.22	
optimum	ompi	-2.49%	10.20 ( 4:30 pm edt)	10.38	-0.26	41,226	10.45	10.11	10.46	13.00	8.61	18.53m	46.4	189.1m			0.22	
paidcontent	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
pc-quote	ompi	-2.49%	10.2	10.38	-0.26	41,226	10.45	10.11	10.46	13.00	8.61	19,007,461	47.54545	193,876,000				
personal-wealth-biz	ompi	-2.49%	10.20	10.40	-0.26	41,888	10.45	10.11	10.46	13.50	8.61		42.01			0.00	0.249	
predictwallstreet	ompi	-2.49%	10.20		-0.26	41,226												
raymond-james	ompi	-2.49	10.20	10.38	-0.26	41,226	10.45	10.11	10.20	13.00	8.61		46.36				0.22	
renewable-energy-world	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
screamingmedia	ompi	-2.49%	$	open: 10.38	-0.26	1,781	$10.45	$10.11	$10.46	$13.00	$8.61		36.78	$192.21m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	-2.49%	last trade: 10.20		change: -0.260								p/e ratio: 42.01					
smartmoney	ompi	(-2.49%)	10.20	$10.38	-0.26	41,226	$10.45	$10.11	$10.46	$13.00	$8.61			193,900	0.00%	$0.00		
stocknod	ompi	-2.486%	10.20 usd	10.38	-0.2600	41,226	10.45	10.11	10.46	13.00	8.610	18,534,607						
stockpickr	ompi	-2.49%	$10.20 -0.26 | -2.49%	10.38	-0.26	41.23k	10.45	10.11	10.46	13.00	8.61							
stocksmart	ompi	%	$9.52	11.46		5,611	9.88	9.52										
stocktwits	ompi	-2.29%	10.22		-0.24													
streetinsider-com	ompi	2.49%	10.20	$10.38	-0.26	41,226	$10.45	$10.11	$10.46	$13.00	$8.61		46.36				$0.22	
thecramerreport	ompi		10.20	10.40	-0.26	41226	10.45	10.11										
thestree	ompi	-2.49%	$10.2	10.38	-0.26	41226	10.45	10.11	10.46	-13.0	8.61	1.8534607e7		1.92203875e8				
tickerspy	ompi	-2.49%	$10.20	10.38	-0.26	41,226	10.45	10.11	10.46	13.00	8.61		47.5	193.8m	0.00%	$0.00		
tmx-quotemedia	ompi	-2.49%	10.200	10.380	-0.260	41,888	10.450	10.110	10.460	13.000	8.610	18,534,607	47.50	189,052,991			0.22	
updown	ompi	-2.49%	$10.20	$10.38	-$0.26	39,445	$10.45	$10.11	$10.46	$13.00	$8.61	18.53b	42.24	$194m			0.25	
wallstreetsurvivor	ompi	-2.49%	10.20	10.38	-0.26	39,545	10.45	10.11		13.00	8.61		47.50	$194m			0.44	
yahoo-finance	ompi	2.49%	10.20	10.40	0.26	41,226	10.45	10.11	10.46	13.00	8.61		40.96	189.05m			0.25	
ycharts-com	ompi	-2.29%	10.22		-0.24					13.00	8.61		46.45	189.07m	0.00%		0.22	
zacks	ompi	(-2.49%)	10.20		-0.26	vol.  41,226	10.45	10.11		13.00	8.61		13.95	193.88 m	0.00	0.00	.75	
advfn	mwa	-6.14	3.67	3.86	-0.24	900999	3.88	3.67										
barchart	mwa	-6.14%	3.67	3.86	-0.24	900,999	3.88	3.67	3.91	4.78	2.18		0.00	$570.28 m	1.77%	$0.07	-0.24	
barrons	mwa	6.14%	3.67	3.86	-0.24	887,923	3.88	3.67				154.30 million		$615.70 million	1.91%	$0.02		
bloomberg	mwa	-6.138%	3.670	3.860	-0.240	900,999	3.880	3.670		4.80	2.21	155.480mil		570.611mil	1.907	0.018 regular cash	-0.130	
boston-com	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
bostonmerchant	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
business-insider	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
chron	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
cio-com	mwa	-6.14%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792		571m	1.8	0.07		
cnn-money	mwa	-6.14%	3.67	3.86	-0.24	900,999	3.88	3.67	3.91				nm	$570.6m	1.91%			
easystockalterts	mwa	-6.22%	3.67	3.86	-0.24	900999	3.88	3.67	3.91	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-6.14%	3.6700	3.8600	-0.2400	900,999	3.8800	3.6700	3.9100	4.8000	2.2100	155,480,000	nm	$607.93m	1.79%	$0.017500		
finance-abc7-com	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
financial-content	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-6.1%	$3.67	3.86	-0.24	900,999	3.88	3.67	3.91	4.80	2.21	155 mil		571 mil	1.9	0.07	-0.24	
finviz	mwa	-6.14%	3.67			900,999			3.91	-23.20%	68.19%	155.48m		607.93m		0.07	-0.24	
fool	mwa	-6.14%	$3.67	$3.86	-0.24	887,923	$3.88	$3.67	$3.91	$4.80	$2.21		0.00	$570.61m	1.30%	0.07		
foxbusiness	mwa		$3.67		-0.24	906,550			$3.91									
google-finance	mwa	(-6.14%)	3.67	3.86	-0.24	900,999.00	3.88	3.67		4.80	2.21	155.48m		570.61m	1.91	0.02	-0.24	
howthemarketworks	mwa	-6.138%	3.67	3.86	-0.24	887,923	3.88	3.67	3.91									
hpcwire	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
insidestocks	mwa	-6.14%	3.67	3.86	-0.24	887923	3.88	3.67										
investopedia	mwa	-6.14 %	$3.67	3.86	-0.24				3.91									
investorguide	mwa	-6.14%	3.67	3.86	-0.24		3.86	3.705		4.80	2.21			570.6m			-0.237	
marketintellisearch	mwa	-6.14 %	$3.67	$3.86	-0.24	780.10k	$3.88	$3.67	$3.91			155.48m	0.00	0.61b	1.79 %		-0.24	
marketwatch	mwa	-6.14%	$3.67	open: 3.86	-0.24	13,076	$3.88	$3.67	$3.91	$4.80	$2.21			$615.70m	1.91%	0.02		
minyanville	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
msn-money	mwa	-6.14%	3.67	3.86	-0.24	900,999	3.88	3.67	3.91	4.80	2.21	155.48 mil	-15.29	607.93 mil	1.79%	0.07	-0.24	
nasdaq-com	mwa	6.14%	$ 3.67		0.24	900,999	$ 3.88	$ 3.67	$ 3.91	$ 4.80	$ 2.21	155,480,000		$ 570,611,600	1.79 %	$0.070000	$ -0.24	
optimum	mwa	-6.14%	3.67 ( 4:15 pm edt)	3.86	-0.24	900,999	3.88	3.67	3.91	4.80	2.21	155.48m		570.6m	1.91	0.07	-0.23	
paidcontent	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
pc-quote	mwa	-6.14%	3.67	3.86	-0.24	900,999	3.88	3.67	3.91	4.80	2.21	165,647,629	-16.29167	607,927,000		0.0175		
personal-wealth-biz	mwa	-6.14%	3.67	3.86	-0.24	906,550	3.88	3.67	3.91	4.80	2.21				1.84	0.072	-0.237	
predictwallstreet	mwa	-6.14%	3.67		-0.24	786,947												
raymond-james	mwa	-6.14	3.67	3.86	-0.24	900,999	3.88	3.67	3.67	4.80	2.21						-0.24	
renewable-energy-world	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
screamingmedia	mwa	-6.14%	$	open: 3.86	-0.24	13,076	$3.88	$3.67	$3.91	$4.80	$2.21			$615.70m	1.91%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-6.14%	last trade: 3.67		change: -0.240													
smartmoney	mwa	(-6.14%)	3.67	$3.86	-0.24	900,999	$3.88	$3.67	$3.91	$4.80	$2.21			607,900	1.79%	$0.02		
stocknod	mwa	-6.138%	3.670 usd	3.860	-0.2400	900,999	3.880	3.670	3.910	4.800	2.210	155,479,792						
stockpickr	mwa	-6.14%	$3.67 -0.24 | -6.14%	3.86	-0.24	901.00k	3.88	3.67	3.91	4.80	2.21							
stocksmart	mwa	%	$3.95	4.15		67,423	4.06	3.95										
stocktwits	mwa	-6.01%	3.67		-0.23													
streetinsider-com	mwa	6.14%	3.67	$3.86	-0.24	900,999	$3.88	$3.67	$3.91	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.91	3.90	-0.05	983918	3.93	3.78										
thestree	mwa	-6.14%	$3.67	3.86	-0.24	900999	3.88	3.67	3.91	-4.8	2.21	1.55479792e8		6.15699976e8				
tickerspy	mwa	-6.14%	$3.67	3.86	-0.24	900,999	3.88	3.67	3.91	4.80	2.21		-16.3	607.9m	1.79%	$0.02		
tmx-quotemedia	mwa	-6.14%	3.670	3.860	-0.240	906,550	3.880	3.670	3.910	4.800	2.210	155,479,792		570,610,837	1.790	0.018 usd	-0.23	
updown	mwa	-6.14%	$3.67	$3.86	-$0.24	887,923	$3.88	$3.67	$3.91	$4.80	$2.21	155.48b		$608m			-0.24	
wallstreetsurvivor	mwa	-6.14%	3.67	3.86	-0.24	887,923	3.88	3.67		4.80	2.21			$608m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	6.14%	3.67	3.86	0.24	900,999	3.88	3.67	3.91	4.80	2.21			570.61m	1.80%	0.07	-0.24	
ycharts-com	mwa	-6.01%	3.67		-0.23					4.80	2.21			571.06m	2.02%		-0.24	
zacks	mwa	(-6.14%)	3.67		-0.24	vol.  900,999	3.88	3.67		4.80	2.21			607.93 m	1.79	0.07	-.14	
advfn	drc	-3.15	53.77	54.87	-1.75	608613	54.87	53.375										
barchart	drc	-3.15%	53.77	54.87	-1.75	608,613	54.87	53.38	55.52	56.19	30.59		33.35	$4.33 b			+1.53	
barrons	drc	3.15%	53.77	54.87	-1.75	606,211	54.87	53.375				81.54 million		$4.42 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	-3.152%	53.770	54.870	-1.750	608,613	54.870	53.375		56.19	30.59	79.774mil	32.588	4,289.463mil			1.650	
boston-com	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
bostonmerchant	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
business-insider	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
chron	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
cio-com	drc	-3.15%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033	35.14	4b				
cnn-money	drc	-3.15%	53.77	54.87	-1.75	608,613	54.87	53.38	55.52				35.1	$4.1b				
easystockalterts	drc	-3.19%	53.77	54.87	-1.75	608613	54.87	53.38	55.52	56.19	30.59		35.14				1.53	
eresearch-fidelity-com	drc	-3.15%	53.7700	54.8700	-1.7500	608,613	54.8700	53.3750	55.5200	56.1900	30.5900	79,774,000	36.29	$4.43b				
finance-abc7-com	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
finance-abc7chicago-com	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
financial-content	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
finapps-forbes-com	drc	-3.2%	$53.77	54.87	-1.75	608,613	54.87	53.38	55.52	56.19	30.59	80 mil	35.1	4 bil	0.0	0.00	1.53	
finviz	drc	-3.15%	53.77			608,613			55.52	-4.31%	75.78%	79.77m	34.92	4.29b			1.54	
fool	drc	-3.15%	$53.77	$54.87	-1.75	608,613	$54.87	$53.38	$55.52	$56.19	$30.59		36.30	$4.13b				
foxbusiness	drc		$53.77		-1.75	608,613			$55.52									
google-finance	drc	(-3.15%)	53.77	54.87	-1.75	608,613.00	54.87	53.38		56.19	30.59	76.85m	34.99	4.13b			1.54	
howthemarketworks	drc	-3.152%	53.77	54.87	-1.75	606,211	54.87	53.375	55.52									
hpcwire	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
insidestocks	drc	-3.15%	53.77	54.87	-1.75	608600	54.87	53.38					price earnings ratio: 32.39					
investopedia	drc	-3.15 %	$53.77	54.87	-1.75				55.52									
investorguide	drc	-3.15%	53.77	54.84	-1.75		54.87	54.08		55.88	30.40		36.01	4.132b			1.542	
marketintellisearch	drc	-3.15 %	$53.77	$54.84	-1.75	581.10k	$54.87	$53.38	$55.52			79.77m	34.92	4.29b	0.0 %		1.54	
marketwatch	drc	-3.15%	$53.77	open: 54.87	-1.75	6,078	$54.87	$53.38	$55.52	$56.19	$30.59		34.57	$4.42b			1.56	
minyanville	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
msn-money	drc	-3.15%	53.77	54.87	-1.75	608,613	54.87	53.38	55.52	56.19	30.59	79.77 mil	35.14	4.43 bil			1.54	
nasdaq-com	drc	3.15%	$ 53.77		1.75	608,613	$ 54.87	$ 53.375	$ 55.52	$ 56.19	$ 30.59	76,849,000	35.14	$ 4,132,170,730			$ 1.53	
optimum	drc	-3.15%	53.77 ( 4:15 pm edt)	54.87	-1.75	608,613	54.87	53.38	55.52	56.19	30.59	76.85m	35.1	4.1b			1.53	
paidcontent	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
pc-quote	drc	-3.15%	53.77	54.87	-1.75	608,613	54.87	53.375	55.52	56.19	30.59	82,370,331	36.28758	4,429,053,000				
personal-wealth-biz	drc	-3.15%	53.77	54.84	-1.75	608,613	54.87	53.375	55.52	55.88	30.40		36.01			0.00	1.542	
predictwallstreet	drc	-3.15%	53.77		-1.75	608,613												
raymond-james	drc	-3.15	53.77	54.87	-1.75	608,613	54.87	53.38	53.77	56.19	30.59		34.47				1.56	
renewable-energy-world	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
screamingmedia	drc	-3.15%	$	open: 54.87	-1.75	6,078	$54.87	$53.38	$55.52	$56.19	$30.59		34.57	$4.42b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	-3.15%	last trade: 53.77		change: -1.750								p/e ratio: 36.01					
smartmoney	drc	(-3.15%)	53.77	$54.87	-1.75	608,613	$54.87	$53.38	$55.52	$56.19	$30.59			4,266,700	0.00%	$0.03		
stocknod	drc	-3.152%	53.77 usd	54.87	-1.750	608,613	54.87	53.38	55.52	56.19	30.59	76,849,033						
stockpickr	drc	-3.15%	$53.77 -1.75 | -3.15%	54.87	-1.75	608.61k	54.87	53.38	55.52	56.19	30.59							
stocksmart	drc	%	$51.565	43.02		94,019	52.81	51.37										
stocktwits	drc	-3.17%	53.76		-1.76													
streetinsider-com	drc	3.15%	53.77	$54.87	-1.75	608,613	$54.87	$53.38	$55.52	$56.19	$30.59		35.14				$1.53	
thecramerreport	drc		53.77	54.84	-1.75	608613	54.87	53.375										
thestree	drc	-3.15%	$53.77	54.87	-1.75	608613	54.87	53.38	55.52	-56.19	30.59	7.6849033e7		4.254362467e9				
tickerspy	drc	-3.15%	$53.77	54.87	-1.75	608,613	54.87	53.38	55.52	56.19	30.59		36.3	4.2b	0.00%	$0.00		
tmx-quotemedia	drc	-3.15%	53.770	54.870	-1.750	608,613	54.870	53.375	55.520	56.190	30.590	76,849,033	36.30	4,132,172,504			1.53	
updown	drc	-3.15%	$53.77	$54.87	-$1.75	603,401	$54.87	$53.38	$55.52	$56.19	$30.59	76.84b	35.77	$4.26b			1.55	
wallstreetsurvivor	drc	-3.15%	53.77	54.87	-1.75	606,211	54.87	53.38		56.19	30.59		36.30	$4b			1.80	
yahoo-finance	drc	3.15%	53.77	54.84	1.75	608,613	54.87	53.38	55.52	56.19	30.59		34.87	4.13b			1.54	
ycharts-com	drc	-3.17%	53.76		-1.76					55.88	30.59		35.14	4.33b	0.00%		1.53	
zacks	drc	(-3.15%)	53.77		-1.75	vol.  608,613	54.87	53.38		56.19	30.59		33.45	4.43 b	0.00	0.00	1.66	
advfn	yhoo	-3.59	15.05	15.43	-0.56	21308453	15.44	14.99										
barchart	yhoo	-3.59%	15.05	15.42	-0.56	20,025,553	15.43	14.99	15.61	18.84	12.94		20.27	$19.71 b			+0.85	
barrons	yhoo	3.59%	15.05	15.43	-0.56	21.264m	15.44	14.99				1.36 billion		$20.48 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	-3.643%	15.041	15.430	-0.569	21,308,253	15.440	14.990		18.84	12.94	1,302.941mil	19.532	19,596.240mil			0.770	
boston-com	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,306,993	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,306,993	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
business-insider	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,306,993	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
chron	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,306,993	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
cio-com	yhoo	-3.59%	15.05 usd	15.43	-0.5600	21,306,993	15.44	14.99	15.61	18.84	12.94	1,302,941,429	17.71	20b				
cnn-money	yhoo	-3.59%	15.05	15.43	-0.56	21,310,753	15.44	14.99	15.61				17.7	$19.6b				
easystockalterts	yhoo	-3.63%	15.05	15.43	-0.56	21294645	15.44	14.99	15.61	18.84	12.94		17.71				0.85	
eresearch-fidelity-com	yhoo	-3.59%	15.0500	15.4300	-0.5600	21,305,753	15.4400	14.9900	15.6100	18.8400	12.9400	1,302,941,000	18.36	$20.34b				
finance-abc7-com	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,294,645	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,294,645	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
financial-content	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,294,645	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	-3.6%	$15.05	15.43	-0.56	21,297,605	15.44	14.99	15.61	18.84	12.94	1.3 bil	17.7	20 bil	0.0	0.00	0.85	
finviz	yhoo	-3.59%	15.05			21,291,076			15.61	-20.12%	16.31%	1.30b	18.36	20.34b			0.85	
fool	yhoo	-3.46%	$15.07	$15.43	-0.54	18,060,318	$15.44	$15.02	$15.61	$18.84	$12.94		18.40	$19.64b				
foxbusiness	yhoo		$15.05		-0.56	21,362,197			$15.61									
google-finance	yhoo	(-3.59%)	15.05	15.43	-0.56	21.30m	15.44	14.99		18.84	12.94	1.30b	17.73	19.61b			0.85	
howthemarketworks	yhoo	-3.587%	15.05	15.43	-0.56	21,309,493	15.44	14.99	15.61									
hpcwire	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,309,493	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
insidestocks	yhoo	-3.59%	15.05	15.42	-0.56	19957773	15.43	14.99					price earnings ratio: 20.90					
investopedia	yhoo	-3.59 %	$15.05	15.43	-0.56				15.61									
investorguide	yhoo	-3.59%	15.05	15.41	-0.56		15.44	15.03		18.84	12.94		18.34	19.609b			0.851	
marketintellisearch	yhoo	-3.59 %	$15.05	$15.43	-0.56	21053.40k	$15.44	$14.99	$15.61			1302.94m	18.36	20.34b	0.0 %		0.85	
marketwatch	yhoo	-3.59%	$15.05	open: 15.43	-0.56	90,178	$15.44	$14.99	$15.61	$18.84	$12.94		61.63	$20.48b			0.24	
minyanville	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,298,545	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
msn-money	yhoo	-3.59%	15.05	15.43	-0.56	21.3 mil	15.44	14.99	15.61	18.84	12.94	1.30 bil	15.84	20.34 bil			0.85	
nasdaq-com	yhoo	3.59%	$ 15.05	$ 15.43	0.56	21,296,705	$ 15.44	$ 14.99	$ 15.61	$ 18.84	$ 12.94	1,302,941,000	17.71	$ 19,609,262,050			$ 0.85	
optimum	yhoo	-3.59%	15.05 ( 4:00 pm edt)	15.43	-0.56	21,288,045	15.44	14.99	15.61	18.84	12.94	1.30b	17.7	19.6b			0.85	
paidcontent	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,298,545	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
pc-quote	yhoo	-3.59%	15.05	15.43	-0.56	21,362,197	15.44	14.99	15.61	18.84	12.94	1,351,422,458	16.43158	20,338,908,000				
personal-wealth-biz	yhoo	-3.59%	15.05	15.41	-0.56	21,357,494	15.44	14.99	15.61	18.84	12.94		18.34			0.00	0.851	
predictwallstreet	yhoo	-3.59%	15.05		-0.56	21,286,805												
raymond-james	yhoo	-3.59	15.05	15.43	-0.56	21,299,805	15.44	14.99	15.05	18.84	12.94		17.50				0.86	
renewable-energy-world	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,298,545	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	-3.59%	$	open: 15.43	-0.56	94,078	$15.44	$14.99	$15.61	$18.84	$12.94		61.63	$20.48b			0.24	
scroli	yhoo	-3.59%	yhoo 15.05	15.43	-0.56	18,593,412	15.44	14.99	15.61	18.84	12.94		17.73				0.85	
simple-stock-quotes	yhoo	-3.59%	last trade: 15.05		change: -0.560								p/e ratio: 18.34					
smartmoney	yhoo	(-3.59%)	15.05	$15.43	-0.56	21,299,805	$15.44	$14.99	$15.61	$18.84	$12.94			20,338,900	0.00%	$0.00		
stocknod	yhoo	-3.587%	15.05 usd	15.43	-0.5600	21,298,545	15.44	14.99	15.61	18.84	12.94	1,302,941,429						
stockpickr	yhoo	-3.59%	$15.05 -0.56 | -3.59%	15.43	-0.56	21.29m	15.44	14.99	15.61	18.84	12.94							
stocksmart	yhoo	%	$15.865	16.74		4,025,065	16.43	15.8										
stocktwits	yhoo	-3.52%	15.06		-0.55													
streetinsider-com	yhoo	3.59%	15.05	$15.43	-0.56	21,294,645	$15.44	$14.99	$15.61	$18.84	$12.94		17.71				$0.85	
thecramerreport	yhoo		15.61	15.62	-0.20	14366237	15.69	15.44										
thestree	yhoo	-3.59%	$15.05	15.43	-0.56	21294380	15.44	14.99	15.61	-18.84	12.94	1.302941429e9		2.0599503992e10				
tickerspy	yhoo	-3.59%	$15.05	15.43	-0.56	21,297,905	15.44	14.99	15.61	18.84	12.94		16.4	20.3b	0.00%	$0.00		
tmx-quotemedia	yhoo	-3.59%	15.050	15.430	-0.560	21,314,926	15.440	14.990	15.610	18.840	12.940	1,302,941,429	18.40	19,609,268,506			0.85	
updown	yhoo	-3.59%	$15.05	$15.43	-$0.56	21,264,117	$15.44	$14.99	$15.61	$18.84	$12.94	1302.94b	18.17	$20.33b			0.86	
wallstreetsurvivor	yhoo	-3.59%	15.05	15.43	-0.56	21,294,645	15.44	14.99		18.84	12.94		18.40	$20b			0.90	
yahoo-finance	yhoo	3.59%	15.05	15.41	0.56	21,295,102	15.44	14.99	15.61	18.84	12.94		17.69	19.61b			0.85	
ycharts-com	yhoo	-3.59%	15.05		-0.56					18.84	12.94		17.71	19.71b	0.00%		0.85	
zacks	yhoo	(-3.59%)	15.05		-0.56	vol.  21,305,753	15.44	14.99		18.84	12.94		20.01	20.34 b	0.00	0.00	.78	
advfn	hrg	0.33	6.03	5.98	0.02	16956	6.06	5.95										
barchart	hrg	+0.33%	6.03	5.98	+0.02	16,956	6.06	5.95	6.01	6.71	4.28		0.00	$839.38 m			-1.46	
barrons	hrg	0.33%	6.03	5.98	+0.02	16,210	6.06	5.95				19.29 million		$856.42 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	0.333%	6.030	5.980	0.020	16,956	6.060	5.950		6.71	4.28	139.202mil		839.388mil			-1.750	
boston-com	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
bostonmerchant	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
business-insider	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
chron	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
cio-com	hrg	+0.33%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939		839m				
cnn-money	hrg	+0.33%	6.03	5.98	+0.02	16,956	6.06	5.95	6.01				nm	$839.4m				
easystockalterts	hrg	0.33%	6.03	5.98	+0.02	16956	6.06	5.95	6.01	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	0.33%	6.0300	5.9800	0.0200	16,956	6.0600	5.9500	6.0100	6.7100	4.2800	139,202,000	nm	$836.60m				
finance-abc7-com	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
financial-content	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	0.3%	$6.03	5.98	0.02	16,956	6.06	5.95	6.01	6.71	4.28	139 mil		839 mil	0.0	0.00		
finviz	hrg	0.33%	6.03			16,956			6.01	-10.13%	40.89%	139.20m		839.38m			-1.46	
fool	hrg	+0.33%	$6.03	$5.98	0.02	16,956	$6.06	$5.95	$6.01	$6.71	$4.28		0.00	$839.39m				
foxbusiness	hrg		$6.03		+0.02	17,279			$6.01									
google-finance	hrg	(0.33%)	6.03	5.98	+0.02	16,956.00	6.06	5.95		6.71	4.28	139.20m		839.39m			-1.46	
howthemarketworks	hrg	0.333%	6.03	5.98	0.02	16,210	6.06	5.95	6.01									
hpcwire	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
insidestocks	hrg	+0.33%	6.03	5.98	+0.02	16210	6.06	5.95										
investopedia	hrg	+0.33 %	$6.03	5.98	+0.02				6.01									
investorguide	hrg	+0.33%	6.03	5.98	+0.02		6.03	5.9548		6.75	4.28			839.4m			-1.16	
marketintellisearch	hrg	0.33 %	$6.03	$5.98	0.02	13.10k	$6.06	$5.95	$6.01			139.20m	0.00	0.84b	0.0 %		-1.46	
marketwatch	hrg	+0.33%	$6.03	open: 5.98	+0.02	846	$6.06	$5.95	$6.01	$6.71	$4.28			$856.42m				
minyanville	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
msn-money	hrg	+0.33%	6.03	5.98	+0.02	16,956	6.06	5.95	6.01	6.71	4.28	139.20 mil	5.20	836.6 mil			-1.46	
nasdaq-com	hrg	0.33%	$ 6.03		0.02	16,956	$ 6.06	$ 5.95	$ 6.01	$ 6.71	$ 4.28	139,202,000		$ 839,388,060			$ -1.46	
optimum	hrg	+0.33%	6.03 ( 4:15 pm edt)	5.98	+0.02	16,956	6.06	5.95	6.01	6.71	4.28	139.20m		839.4m			-1.16	
paidcontent	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
pc-quote	hrg	0.33%	6.03	5.98	0.02	16,956	6.06	5.95	6.01	6.71	4.28	138,740,299	5.18103	836,604,000				
personal-wealth-biz	hrg	+0.33%	6.03	5.98		17,279	6.06	5.95	6.01	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	+0.33%	6.03		+0.02	16,956												
raymond-james	hrg	0.33	6.03	5.98	0.02	16,956	6.06	5.95	6.03	6.71	4.28						-1.16	
renewable-energy-world	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
screamingmedia	hrg	+0.33%	$	open: 5.98	+0.02	846	$6.06	$5.95	$6.01	$6.71	$4.28			$856.42m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	+0.33%	last trade: 6.03		change: 0.020													
smartmoney	hrg	(0.33%)	6.03	$5.98	0.02	16,956	$6.06	$5.95	$6.01	$6.71	$4.28			836,600	0.00%	$0.00		
stocknod	hrg	+0.3328%	6.030 usd	5.980	+0.0200	16,956	6.060	5.950	6.010	6.710	4.280	139,201,939						
stockpickr	hrg	0.33%	$6.03 0.02 | 0.33%	5.98	0.02	16.96k	6.06	5.95	6.01	6.71	4.28							
stocksmart	hrg	%	$6.24	6.21		1,300	6.25	6.19										
stocktwits	hrg	0.50%	6.04		+0.03													
streetinsider-com	hrg	0.33%	6.03	$5.98	+0.02	16,956	$6.06	$5.95	$6.01	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.03	5.98	+0.02	16956	6.06	5.95										
thestree	hrg	0.33%	$6.03	5.98	0.02	16956	6.06	5.95	6.01	-6.71	4.28	1.39201939e8		8.54699905e8				
tickerspy	hrg	0.33%	$6.03	5.98	+0.02	16,956	6.06	5.95	6.01	6.71	4.28		5.2	836.6m	0.00%	$0.00		
tmx-quotemedia	hrg	0.33%	6.030	5.980	0.020	17,279	6.060	5.950	6.010	6.710	4.280	139,201,939		839,387,692			-1.04	
updown	hrg	0.33%	$6.03	$5.98	$0.02	16,210	$6.06	$5.95	$6.01	$6.71	$4.28	139.20b		$837m			-1.16	
wallstreetsurvivor	hrg	0.33%	6.03	5.98	0.02	16,210	6.06	5.95		6.60	4.28			$837m			-1.04	
yahoo-finance	hrg	0.33%	6.03	5.98	0.02	16,956	6.06	5.95	6.01	6.71	4.28			839.38m			-1.16	
ycharts-com	hrg	+0.50%	6.04		+0.03					6.71	4.28			840.77m	0.00%		-1.46	
zacks	hrg	(0.33%)	6.03		0.02	vol.  16,956	6.06	5.95		6.71	4.28			836.60 m	0.00	0.00	-1.24	
advfn	mrvl	-3.57	14.86	15.15	-0.55	8604511	15.24	14.8										
barchart	mrvl	-3.57%	14.86	15.15	-0.55	8,222,377	15.24	14.80	15.41	22.01	13.17		11.23	$9.41 b			+1.26	
barrons	mrvl	3.57%	14.86	15.15	-0.55	8.585m	15.24	14.80				676.88 million		$9.41 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	-3.569%	14.860	15.150	-0.550	8,604,511	15.240	14.800		22.01	13.17	611.318mil	11.701	9,084.182mil			1.270	
boston-com	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000						
bostonmerchant	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000						
business-insider	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000						
chron	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000						
cio-com	mrvl	-3.57%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	-3.57%	14.86	15.15	-0.55	8,603,211	15.24	14.80	15.41				27.3	$9.5b				
easystockalterts	mrvl	-3.63%	14.86	15.15	-0.55	8599766	15.24	14.80	15.41	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	-3.57%	14.8600	15.1500	-0.5500	8,603,211	15.2400	14.8000	15.4100	22.0100	13.1700	611,400,000	12.23	$9.42b				
finance-abc7-com	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
financial-content	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	-3.6%	$14.86	15.15	-0.55	8,603,211	15.24	14.80	15.41	22.01	13.17	611 mil	11.8	9 bil	0.0	0.00	1.26	
finviz	mrvl	-3.57%	14.86			8,603,211			15.41	-32.49%	12.83%	611.40m	12.23	9.42b			1.26	
fool	mrvl	-3.57%	$14.86	$15.15	-0.55	8,603,211	$15.24	$14.80	$15.41	$22.01	$13.17		12.20	$9.09b				
foxbusiness	mrvl		$14.86		-0.55	8,608,150			$15.41									
google-finance	mrvl	(-3.57%)	14.86	15.15	-0.55	8.60m	15.24	14.80		22.01	13.17	611.32m	11.83	9.08b			1.26	
howthemarketworks	mrvl	-3.569%	14.86	15.15	-0.55	8,601,066	15.24	14.8	15.41									
hpcwire	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,601,066	15.24	14.80	15.41	22.01	13.17	640,026,000						
insidestocks	mrvl	-3.57%	14.86	15.15	-0.55	7968369	15.24	14.80					price earnings ratio: 9.65					
investopedia	mrvl	-3.57 %	$14.86	15.15	-0.55				15.41									
investorguide	mrvl	-3.60%	14.855	15.11	-0.555		15.24	14.80		22.01	13.87		12.20	9.082b			1.263	
marketintellisearch	mrvl	-3.57 %	$14.86	$15.15	-0.55	8514.00k	$15.24	$14.80	$15.41			611.40m	12.23	9.42b	0.0 %		1.26	
marketwatch	mrvl	-3.57%	$14.86	open: 15.15	-0.55	33,790	$15.24	$14.80	$15.41	$22.01	$13.17		11.55	$9.41b			1.29	
minyanville	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
msn-money	mrvl	-3.57%	14.86	15.15	-0.55	8.6 mil	15.24	14.80	15.41	22.01	13.17	611.40 mil	11.79	9.42 bil			1.26	
nasdaq-com	mrvl	3.57%	$ 14.86	$ 15.15	0.55	8,603,211	$ 15.24	$ 14.80	$ 15.41	$ 22.01	$ 13.17	611,318,000	11.79	$ 9,084,185,480			$ 1.26	
optimum	mrvl	-3.57%	14.86 ( 4:00 pm edt)	15.15	-0.55	8,580,989	15.24	14.80	15.41	22.01	13.17	640.03m		9.5b				
paidcontent	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
pc-quote	mrvl	-3.57%	14.86	15.15	-0.55	8,735,956	15.24	14.8	15.41	22.01	13.17	634,029,206	12.23016	9,421,674,000				
personal-wealth-biz	mrvl	-3.57%	14.86	15.11	-0.55	8,608,150	15.24	14.80	15.41	22.01	13.87		12.20			0.00	1.263	
predictwallstreet	mrvl	-3.70%	14.84		-0.57	7,816,671												
raymond-james	mrvl	-3.57	14.86	15.15	-0.55	8,603,211	15.24	14.80	14.86	22.01	13.17		11.43				1.30	
renewable-energy-world	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
screamingmedia	mrvl	-3.57%	$	open: 15.15	-0.55	23,017	$15.24	$14.80	$15.41	$22.01	$13.17		11.55	$9.41b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	-3.57%	last trade: 14.86		change: -0.550								p/e ratio: 12.2					
smartmoney	mrvl	(-3.57%)	14.86	$15.15	-0.55	8,603,211	$15.24	$14.80	$15.41	$22.01	$13.17			9,421,700	0.00%	$0.00		
stocknod	mrvl	-3.569%	14.86 usd	15.15	-0.5500	8,599,766	15.24	14.80	15.41	22.01	13.17	640,026,000						
stockpickr	mrvl	-3.57%	$14.86 -0.55 | -3.57%	15.15	-0.55	8.60m	15.24	14.80	15.41	22.01	13.17							
stocksmart	mrvl	%	$15.725	18.36		2,098,257	16.26	15.7										
stocktwits	mrvl	-3.57%	14.86		-0.55													
streetinsider-com	mrvl	3.57%	14.86	$15.15	-0.55	8,599,766	$15.24	$14.80	$15.41	$22.01	$13.17						$0.00	
thecramerreport	mrvl		14.86	15.11	-0.55	8604511	15.24	14.80										
thestree	mrvl	-3.57%	$14.86	15.15	-0.55	8603211	15.24	14.8	15.41	-22.01	13.17	6.114e8		9.409446e9				
tickerspy	mrvl	-3.57%	$14.86	15.15	-0.55	8,603,211	15.24	14.80	15.41	22.01	13.17		12.2	9.4b	0.00%	$0.00		
tmx-quotemedia	mrvl	-3.57%	14.860	15.150	-0.550	8,604,226	15.240	14.800	15.410	22.010	13.170	611,400,000	12.20	9,085,404,000			1.26	
updown	mrvl	-3.57%	$14.86	$15.15	-$0.55	8,592,533	$15.24	$14.80	$15.41	$22.01	$13.17	633.40b	11.81	$9.42b			1.30	
wallstreetsurvivor	mrvl	-3.57%	14.86	15.15	-0.55	8,599,766	15.24	14.80		22.01	13.17		12.20	$9b			1.34	
yahoo-finance	mrvl	3.57%	14.86	15.11	0.55	8,603,211	15.24	14.80	15.41	22.01	13.17		11.77	9.09b			1.26	
ycharts-com	mrvl	-3.56%	14.88		-0.55					22.01	13.17		11.81	9.42b	0.00%		1.26	
zacks	mrvl	(-3.57%)	14.86		-0.55	vol.  8,603,211	15.24	14.80		22.01	13.17		11.25	9.42 b	0.00	0.00	1.37	
advfn	panl	-6.80	33.88	35.58	-2.47	890544	35.58	33.28										
barchart	panl	-6.80%	33.88	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86		0.00	$1.51 b			-0.76	
barrons	panl	6.80%	33.88	35.58	-2.47	890,544	35.58	33.28				37.57 million		$1.69 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	-6.795%	33.880	35.580	-2.470	890,544	35.580	33.280		63.58	17.86	45.362mil		1,536.880mil			-0.430	
boston-com	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
bostonmerchant	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
business-insider	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
chron	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
cio-com	panl	-6.80%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467		2b				
cnn-money	panl	-6.80%	33.88	35.58	-2.47	890,544	35.58	33.28	36.35				nm	$1.5b				
easystockalterts	panl	-6.94%	33.88	35.58	-2.47	890544	35.58	33.28	36.35	63.58	17.86						-0.76	
eresearch-fidelity-com	panl	-6.80%	33.8800	35.5800	-2.4700	890,544	35.5800	33.2800	36.3500	63.5800	17.8600	45,362,000	nm	$1.65b				
finance-abc7-com	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
finance-abc7chicago-com	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
financial-content	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
finapps-forbes-com	panl	-6.8%	$33.88	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	-6.80%	33.88			890,544			36.35	-46.71%	89.70%	45.36m		1.54b			-0.75	
fool	panl	-6.80%	$33.88	$35.58	-2.47	890,544	$35.58	$33.28	$36.35	$63.58	$17.86		0.00	$1.54b				
foxbusiness	panl		$33.88		-2.47	891,917			$36.35									
google-finance	panl	(-6.80%)	33.88	35.58	-2.47	890,544.00	35.58	33.28		63.58	17.86	45.36m		1.54b			-0.75	
howthemarketworks	panl	-6.795%	33.88	35.58	-2.47	887,111	35.58	33.28	36.35									
hpcwire	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
insidestocks	panl	-6.80%	33.88	35.58	-2.47	890544	35.58	33.28										
investopedia	panl	-6.80 %	$33.88	35.58	-2.47				36.35									
investorguide	panl	-6.77%	33.89	35.32	-2.46		35.58	33.45		63.58	15.39			1.537b			-0.758	
marketintellisearch	panl	-6.8 %	$33.88	$35.32	-2.47	865.90k	$35.58	$33.28	$36.35			45.36m	0.00	1.65b	0.0 %		-0.75	
marketwatch	panl	-6.80%	$33.88	open: 35.58	-2.47	16,606	$35.58	$33.28	$36.35	$63.58	$17.86			$1.69b				
minyanville	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
msn-money	panl	-6.80%	33.88	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86	45.36 mil	-44.58	1.65 bil			-0.75	
nasdaq-com	panl	6.8%	$ 33.88	$ 35.58	2.47	890,544	$ 35.58	$ 33.28	$ 36.35	$ 63.58	$ 17.86	45,362,000		$ 1,536,864,560			$ -0.76	
optimum	panl	-6.80%	33.88 ( 4:30 pm edt)	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86	45.36m		1.5b			-0.76	
paidcontent	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
pc-quote	panl	-6.80%	33.88	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86	48,669,088	-47.82895	1,648,909,000				
personal-wealth-biz	panl	-6.80%	33.88	35.32	-2.47	891,917	35.58	33.28	36.35	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	-6.80%	33.88		-2.47	890,544												
raymond-james	panl	-6.80	33.88	35.58	-2.47	890,544	35.58	33.28	33.88	63.58	17.86						-0.76	
renewable-energy-world	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
screamingmedia	panl	-6.80%	$	open: 35.58	-2.47	15,233	$35.58	$33.28	$36.35	$63.58	$17.86			$1.69b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	-6.80%	last trade: 33.88		change: -2.470													
smartmoney	panl	(-6.80%)	33.88	$35.58	-2.47	890,544	$35.58	$33.28	$36.35	$63.58	$17.86			1,648,500	0.00%	$0.00		
stocknod	panl	-6.795%	33.88 usd	35.58	-2.470	890,544	35.58	33.28	36.35	63.58	17.86	45,362,467						
stockpickr	panl	-6.80%	$33.88 -2.47 | -6.80%	35.58	-2.47	890.54k	35.58	33.28	36.35	63.58	17.86							
stocksmart	panl	%	$44.96	31.14		66,937	47.57	44.96										
stocktwits	panl	-6.85%	33.86		-2.49													
streetinsider-com	panl	6.8%	33.88	$35.58	-2.47	890,544	$35.58	$33.28	$36.35	$63.58	$17.86						$-0.76	
thecramerreport	panl		36.35	36.65	-0.82	683875	36.89	35.42										
thestree	panl	-6.8%	$33.88	35.58	-2.47	890544	35.58	33.28	36.35	-63.58	17.86	4.5362467e7		1.686122898e9				
tickerspy	panl	-6.80%	$33.88	35.58	-2.47	890,544	35.58	33.28	36.35	63.58	17.86		-47.8	1.6b	0.00%	$0.00		
tmx-quotemedia	panl	-6.80%	33.880	35.580	-2.470	891,917	35.580	33.280	36.350	63.580	17.860	45,362,467		1,536,880,382			-0.76	
updown	panl	-6.80%	$33.88	$35.58	-$2.47	874,065	$35.58	$33.28	$36.35	$63.58	$17.86	45.36b		$1.64b			-0.76	
wallstreetsurvivor	panl	-6.80%	33.88	35.58	-2.47	887,111	35.58	33.28		63.58	18.75			$2b			-0.53	
yahoo-finance	panl	6.80%	33.88	35.32	2.47	890,544	35.58	33.28	36.35	63.58	17.86			1.54b			-0.76	
ycharts-com	panl	-6.80%	33.86		-2.47					60.43	17.86			1.51b	0.00%		-0.76	
zacks	panl	(-6.80%)	33.88		-2.47	vol.  890,544	35.58	33.28		63.58	17.86			1.65 b	0.00	0.00	-.53	
advfn	icog	-7.09	2.75	2.93	-0.21	458378	2.97	2.73										
barchart	icog	-7.09%	2.75	2.95	-0.21	472,106	2.97	2.73	2.96	3.26	1.20		2.52	$698.61 m			+0.01	
barrons	icog	7.09%	2.75	2.93	-0.21	452,981	2.97	2.73				243.48 million		$601.24 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	-7.095%	2.750	2.930	-0.210	458,378	2.970	2.730		3.26	1.20	200.413mil	7.639	698.617mil			0.360	
boston-com	icog	-7.095%	2.750 usd	2.930	-0.2100	458,378	2.970	2.730	2.960	3.260	1.200	200,412,660						
bostonmerchant	icog	-7.095%	2.750 usd	2.930	-0.2100	458,378	2.970	2.730	2.960	3.260	1.200	200,412,660						
business-insider	icog	-7.095%	2.750 usd	2.930	-0.2100	458,378	2.970	2.730	2.960	3.260	1.200	200,412,660						
chron	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
cio-com	icog	-7.09%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660	2.311	551m				
cnn-money	icog	-7.09%today&rsquo;s change	2.75data as of 4:00pm et	2.93	-0.21	452,981	2.97	2.73	2.96				2.3	$551.1m				
easystockalterts	icog	-7.17%	2.75	2.93	-0.21	452981	2.97	2.73	2.96	3.26	1.20		2.31				1.19	
eresearch-fidelity-com	icog	-7.09%	2.7500	2.9300	-0.2100	452,981	2.9700	2.7300	2.9600	3.2600	1.2000	254,073,000	2.49	$752.06m				
finance-abc7-com	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
financial-content	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
finapps-forbes-com	icog	-7.1%	$2.75	2.93	-0.21	452,981	2.97	2.73	2.96	3.26	1.20	254 mil	3.4	699 mil	0.0	0.00	0.80	
fool	icog	-7.09%	$2.75	$2.93	-0.21	440,164	$2.97	$2.73	$2.96	$3.26	$1.20		2.50	$698.70m				
foxbusiness	icog		$2.75		-0.21	458,378			$2.96									
google-finance	icog	(-7.09%)	2.75	2.93	-0.21	452,981.00	2.97	2.73		3.26	1.20	254.07m	2.32	698.70m			1.19	
howthemarketworks	icog	-7.095%	2.75	2.93	-0.21	439,864	2.97	2.73	2.96									
hpcwire	icog	-7.095%	2.750 usd	2.930	-0.2100	458,378	2.970	2.730	2.960	3.260	1.200	200,412,660						
insidestocks	icog	-7.09%	2.75	2.95	-0.21	452900	2.97	2.73										
investopedia	icog	-7.09 %	$2.75	2.93	-0.21				2.96									
investorguide	icog	-7.09%	2.75	2.93	-0.21		2.97	2.73		3.20	1.20		2.46	693.1m			1.201	
marketintellisearch	icog	-1.39 %	$19.21	$19.25	-0.27	16.40k	$19.39	$19.00	$19.48						%			
marketwatch	icog	-7.09%	$2.75	open: 2.93	-0.21	18,214	$2.97	$2.73	$2.96	$3.26	$1.20		2.32	$601.24m			1.19	
minyanville	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
msn-money	icog	-7.09%	2.75	2.93	-0.21	452,981	2.97	2.73	2.96	3.26	1.20	254.07 mil	2.31	752.06 mil			1.19	
nasdaq-com	icog	7.09%	$ 2.75	$ 2.93	0.21	452,981	$ 2.97	$ 2.73	$ 2.96	$ 3.26	$ 1.20	200,413,000	2.31	$ 551,135,750			$ 1.19	
optimum	icog	-7.09%	2.75 ( 4:30 pm edt)	2.93	-0.21	452,981	2.97	2.73	2.96	3.26	1.20	200.41m	2.3	551.1m			1.19	
paidcontent	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
pc-quote	icog	-7.09%	2.75	2.93	-0.21	452,981	2.97	2.73	2.96	3.26	1.20	215,717,273	2.48739	593,223,000				
personal-wealth-biz	icog	-7.09%	2.75	2.95	-0.21	458,378	2.97	2.73	2.96	3.20	1.20		2.46			0.00	1.201	
predictwallstreet	icog	-7.09%	2.75		-0.21	452,981												
raymond-james	icog	-7.09	2.75	2.93	-0.21	452,981	2.97	2.73	2.75	3.26	1.20		2.27				1.21	
renewable-energy-world	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
screamingmedia	icog	-7.09%	$	open: 2.93	-0.21	12,817	$2.97	$2.73	$2.96	$3.26	$1.20		2.32	$601.24m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	-7.09%	last trade: 2.75		change: -0.210								p/e ratio: 2.46					
smartmoney	icog	(-7.09%)	2.75	$2.93	-0.21	452,981	$2.97	$2.73	$2.96	$3.26	$1.20			593,200	0.00%	$0.00		
stocknod	icog	-7.095%	2.750 usd	2.930	-0.2100	452,981	2.970	2.730	2.960	3.260	1.200	200,412,660						
stockpickr	icog	-7.09%	$2.75 -0.21 | -7.09%	2.93	-0.21	452.98k	2.97	2.73	2.96	3.26	1.20							
stocksmart	icog	%	$2.795	1.53		23,224	2.94	2.79										
stocktwits	icog	-7.43%	2.74		-0.22													
streetinsider-com	icog	7.09%	2.75	$2.93	-0.21	452,981	$2.97	$2.73	$2.96	$3.26	$1.20		2.31				$1.19	
thecramerreport	icog		2.75	2.95	-0.21	452981	2.97	2.73										
thestree	icog	-7.09%	$2.75	2.93	-0.21	452981	2.97	2.73	2.96	-3.26	1.2	2.5407266e8		6.0123798e8				
tickerspy	icog	-7.09%	$2.75	2.93	-0.21	452,981	2.97	2.73	2.96	3.26	1.20		2.5	751.9m	0.00%	$0.00		
tmx-quotemedia	icog	-7.09%	2.750	2.930	-0.210	458,378	2.970	2.730	2.960	3.260	1.200	254,072,660	2.50	698,699,815			1.19	
updown	icog	-7.09%	$2.75	$2.93	-$0.21	435,095	$2.97	$2.73	$2.96	$3.26	$1.20	254.07b	2.46	$752m			1.20	
wallstreetsurvivor	icog	-7.09%	2.75	2.93	-0.21	439,864	2.97	2.73		3.26	1.20		2.50	$593m			-0.01	
yahoo-finance	icog	7.09%	2.75	2.95	0.21	452,981	2.97	2.73	2.96	3.26	1.20		2.29	693.13m			1.20	
ycharts-com	icog	-7.74%	2.74		-0.23					3.26	1.20		2.30	696.07m	0.00%		1.19	
zacks	icog	(-7.09%)	2.75		-0.21	vol.  452,981	2.97	2.73		3.26	1.20		2.49	752.06 m	0.00	0.00	1.19	
advfn	xom	-0.63	81.9	81.3	-0.52	20511300	82.11	81.12										
barchart	xom	-0.63%	81.90	81.30	-0.52	16,754,394	82.11	81.12	82.42	87.73	56.22		11.72	$406.11 b	2.28%	$1.88	+7.03	
barrons	xom	0.63%	81.90	81.30	-0.52	20.416m	82.11	81.12				4.90 billion		$405.71 billion	2.30%	$0.47		
bloomberg	xom	-0.631%	81.900	81.300	-0.520	20,503,100	82.110	81.120		88.23	57.60	4,926.086mil	11.629	402,707.500mil	2.190	0.470 regular cash	7.030	
boston-com	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
bostonmerchant	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
business-insider	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
chron	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
cio-com	xom	-0.63%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717	11.65	403b	2.3	1.88		
cnn-money	xom	-0.63%	81.90	81.30	-0.52	20,511,553	82.11	81.12	82.42				11.7	$403.4b	2.30%			
easystockalterts	xom	-0.64%	81.90	81.30	-0.52	19382633	82.11	81.12	82.42	88.23	17.00		11.65				7.03	
eresearch-fidelity-com	xom	-0.63%	81.9000	81.3000	-0.5200	20,511,553	82.1100	81.1200	82.4200	88.2300	57.6000	4,926,086,000	11.72	$406.01b	2.28%	$0.470000		
finance-abc7-com	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
financial-content	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	-0.6%	$81.90	81.30	-0.52	20,512,666	82.11	81.12	82.42	88.23	57.60	4.93 bil	11.6	403 bil	2.3	1.88	7.03	
finviz	xom	-0.57%	81.95			18,980,800			82.42	-6.59%	45.78%	4.93b	11.71	406.01b		1.88	7.04	
fool	xom	-0.79%	$81.77	$81.30	-0.65	18,453,727	$82.11	$81.12	$82.42	$88.23	$57.60		11.70	$402.81b	2.50%	1.88		
foxbusiness	xom		$81.90		-0.52	20,511,553			$82.42									
google-finance	xom	(-0.63%)	81.90	81.30	-0.52	20.51m	82.11	81.12		88.23	57.60	4.96b	11.64	406.11b	2.30	0.47	7.04	
howthemarketworks	xom	-0.601%	81.925	81.3	-0.495	19,289,151	82.11	81.12	82.42									
hpcwire	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
insidestocks	xom	-0.76%	81.79	81.30	-0.63	13670112	82.11	81.12					price earnings ratio: 11.63					
investopedia	xom	-0.75 %	$81.81	81.30	-0.61				82.42									
investorguide	xom	-0.61%	81.92	81.30	-0.50		82.08	81.12		88.23	55.94		11.74	403.5b			7.022	
marketintellisearch	xom	-0.63 %	$81.90	$81.30	-0.52	20290.90k	$82.11	$81.12	$82.42			4926.09m	11.71	406.01b	2.28 %		7.04	
marketwatch	xom	-0.63%	$82.02	open: 81.30	-0.52	131,791	$82.11	$81.12	$82.42	$88.23	$57.60		26.03	$405.71b	2.30%	0.47	3.15	
minyanville	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
msn-money	xom	-0.63%	81.90	81.30	-0.52	20.51 mil	82.11	81.12	82.42	88.23	57.60	4.93 bil	11.65	406.01 bil	2.28%	1.88	7.04	
nasdaq-com	xom	0.66%	$ 81.8799		0.5401	18,620,056	$ 82.11	$ 81.12	$ 82.42	$ 88.23	$ 57.60	4,926,000,000	11.65	$ 403,340,387,400.0001	2.28 %	$1.880000	$ 7.03	
optimum	xom	-0.76%	81.79 ( 3:55 pm edt)	81.30	-0.63	18,502,665	82.11	81.12	82.42	88.23	17.00	4.93b	11.6	402.9b	2.30	1.88	7.03	
paidcontent	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
pc-quote	xom	-0.63%	81.9	81.3	-0.52	20,549,703	82.11	81.12	82.42	88.23	57.60	4,957,362,637	11.72404	406,008,000,000		0.47		
personal-wealth-biz	xom	-0.63%	81.90	81.30	-0.52	20,472,052	82.11	81.12	82.42	88.23	55.94		11.74		2.17	1.79	7.022	
predictwallstreet	xom	-1.12%	81.50		-0.92	2,542,687												
raymond-james	xom	-0.63	81.90	81.30	-0.52	20,511,200	82.11	81.12	81.90	88.23	57.60		11.62				7.05	
renewable-energy-world	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
screamingmedia	xom	-0.63%	$	open: 81.30	-0.52	226,685	$82.11	$81.12	$82.42	$88.23	$57.60		26.03	$405.71b	2.30%	0.47	3.15	
scroli	xom	-0.63%	xom 81.90	81.30	-0.52	16,905,065	82.11	81.12	82.42	88.23	57.60		11.64				7.04	
simple-stock-quotes	xom	-0.63%	last trade: 81.90		change: -0.520								p/e ratio: 11.74					
smartmoney	xom	(-0.63%)	81.90	$81.30	-0.52	20,511,300	$82.11	$81.12	$82.42	$88.23	$57.60			406,008,000	2.28%	$0.47		
stocknod	xom	-0.6309%	81.90 usd	81.30	-0.5200	20,502,600	82.11	81.12	82.42	88.23	17.00	4,926,085,717						
stockpickr	xom	-0.56%	$81.96 -0.46 | -0.56%	81.30	-0.46	18.86m	82.11	81.12	82.42	88.23	57.60							
stocksmart	xom	%	$82.06	73.25		1,406,886	83.63	81.77										
stocktwits	xom	-0.62%	81.91		-0.51													
streetinsider-com	xom	0.63%	81.90	$81.30	-0.52	19,382,633	$82.11	$81.12	$82.42	$88.23	$17.00		11.65				$7.03	
thecramerreport	xom		82.42	81.58	+0.06	18336484	82.53	81.465										
thestree	xom	-0.56%	$81.96	81.3	-0.46	18859072	82.11	81.12	82.42	-88.23	57.6	4.926085717e9		4.05712419652e11				
tickerspy	xom	-0.63%	$81.90	81.30	-0.52	19,391,333	82.11	81.12	82.42	88.23	57.60		11.7	406.0b	2.28%	$0.47		
tmx-quotemedia	xom	-0.63%	81.900	81.300	-0.520	20,511,553	82.110	81.120	82.420	88.230	57.600	4,926,085,717	11.70	403,446,420,222	2.281	0.470 usd	7.03	
updown	xom	-0.63%	$81.90	$81.30	-$0.52	20,416,206	$82.11	$81.12	$82.42	$88.23	$57.60	4926.08b	11.71	$406.00b			7.04	
wallstreetsurvivor	xom	-0.60%	81.93	81.30	-0.50	19,289,151	82.11	81.12		88.23	58.05		11.70	$406b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.63%	81.90	81.30	0.52	20,471,800	82.11	81.12	82.42	88.23	57.60		11.66	403.45b	2.30%	1.88	7.02	
ycharts-com	xom	-0.62%	81.91		-0.51					88.23	57.60		11.65	406.16b	2.31%		7.03	
zacks	xom	(-0.63%)	81.90		-0.52	vol.  20,417,936	82.11	81.12		88.23	57.60		11.72	406.01 b	2.28	1.88	7.03	
advfn	jbht	-1.36	47.96	48.2	-0.66	361532	48.39	47.65										
barchart	jbht	-1.36%	47.96	48.20	-0.66	361,532	48.39	47.65	48.62	49.12	31.76		29.40	$5.82 b	1.06%	$0.52	+1.67	
barrons	jbht	1.36%	47.96	48.20	-0.66	361,532	48.39	47.65				127.77 million		$5.90 billion	1.08%	$0.13		
bloomberg	jbht	-1.357%	47.960	48.200	-0.660	361,532	48.390	47.650		49.12	32.05	120.234mil	28.379	5,766.402mil	1.043	0.130 regular cash	1.690	
boston-com	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
bostonmerchant	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
business-insider	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
chron	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
cio-com	jbht	-1.36%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567	28.72	6b	1.1	0.52		
cnn-money	jbht	-1.36%	47.96	48.20	-0.66	361,532	48.39	47.65	48.62				28.7	$5.8b	1.08%			
easystockalterts	jbht	-1.37%	47.96	48.20	-0.66	361532	48.39	47.65	48.62	49.12	32.05		28.72				1.67	
eresearch-fidelity-com	jbht	-1.36%	47.9600	48.2000	-0.6600	361,532	48.3900	47.6500	48.6200	49.1200	32.0500	120,234,000	29.11	$5.85b	1.07%	$0.130000		
finance-abc7-com	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
finance-abc7chicago-com	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
financial-content	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
finapps-forbes-com	jbht	-1.4%	$47.96	48.20	-0.66	361,532	48.39	47.65	48.62	49.12	32.05	120 mil	28.7	6 bil	1.1	0.52	1.67	
finviz	jbht	-1.36%	47.96			361,532			48.62	-2.36%	51.03%	120.23m	28.55	5.77b		0.52	1.68	
fool	jbht	-1.36%	$47.96	$48.20	-0.66	359,921	$48.39	$47.65	$48.62	$49.12	$32.05		29.10	$5.77b	1.40%	0.52		
foxbusiness	jbht		$47.96		-0.66	361,532			$48.62									
google-finance	jbht	(-1.36%)	47.96	48.20	-0.66	361,532.00	48.39	47.65		49.12	32.05	121.35m	28.53	5.82b	1.08	0.13	1.68	
howthemarketworks	jbht	-1.357%	47.96	48.2	-0.66	359,721	48.39	47.65	48.62									
hpcwire	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
insidestocks	jbht	-1.36%	47.96	48.20	-0.66	361532	48.39	47.65					price earnings ratio: 28.38					
investopedia	jbht	-1.36 %	$47.96	48.20	-0.66				48.62									
investorguide	jbht	-1.36%	47.96	48.20	-0.66		48.39	47.65		48.53	31.59		29.06	5.766b			1.673	
marketintellisearch	jbht	-1.36 %	$47.96	$48.20	-0.66	378.30k	$48.39	$47.65	$48.62			120.23m	28.94	5.85b	1.07 %		1.68	
marketwatch	jbht	-1.36%	$47.96	open: 48.20	-0.66	4,337	$48.39	$47.65	$48.62	$49.12	$32.05		28.01	$5.90b	1.08%	0.13	1.71	
minyanville	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
msn-money	jbht	-1.36%	47.96	48.20	-0.66	361,532	48.39	47.65	48.62	49.12	32.05	120.23 mil	28.72	5.85 bil	1.07%	0.52	1.68	
nasdaq-com	jbht	1.36%	$ 47.96	$ 48.20	0.66	361,532	$ 48.39	$ 47.65	$ 48.62	$ 49.12	$ 32.05	120,234,000	28.72	$ 5,766,422,640	1.07 %	$0.520000	$ 1.67	
optimum	jbht	-1.36%	47.96 ( 4:30 pm edt)	48.20	-0.66	361,532	48.39	47.65	48.62	49.12	32.05	120.23m	28.7	5.8b	1.08	0.52	1.67	
paidcontent	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
pc-quote	jbht	-1.36%	47.96	48.2	-0.66	361,532	48.39	47.65	48.62	49.12	32.05	121,888,601	29.11377	5,845,777,000		0.13		
personal-wealth-biz	jbht	-1.36%	47.96	48.20	-0.66	361,532	48.39	47.65	48.62	48.53	31.59		29.06		1.03	0.50	1.673	
predictwallstreet	jbht	-1.44%	47.92		-0.70	309,555												
raymond-james	jbht	-1.36	47.96	48.20	-0.66	361,532	48.39	47.65	47.96	49.12	32.05		28.05				1.71	
renewable-energy-world	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
screamingmedia	jbht	-1.36%	$	open: 48.20	-0.66	4,337	$48.39	$47.65	$48.62	$49.12	$32.05		28.01	$5.90b	1.08%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	-1.36%	last trade: 47.96		change: -0.660								p/e ratio: 29.06					
smartmoney	jbht	(-1.36%)	47.96	$48.20	-0.66	361,532	$48.39	$47.65	$48.62	$49.12	$32.05			5,845,800	1.07%	$0.13		
stocknod	jbht	-1.357%	47.96 usd	48.20	-0.6600	361,532	48.39	47.65	48.62	49.12	32.05	120,233,567						
stockpickr	jbht	-1.36%	$47.96 -0.66 | -1.36%	48.20	-0.66	361.53k	48.39	47.65	48.62	49.12	32.05							
stocksmart	jbht	%	$44.12	40.81		181,033	45.98	44.12										
stocktwits	jbht	-1.46%	47.91		-0.71													
streetinsider-com	jbht	1.36%	47.96	$48.20	-0.66	361,532	$48.39	$47.65	$48.62	$49.12	$32.05		28.72				$1.67	
thecramerreport	jbht		47.96	48.20	-0.66	361532	48.39	47.65										
thestree	jbht	-1.36%	$47.96	48.2	-0.66	361532	48.39	47.65	48.62	-49.12	32.05	1.20233567e8		5.90346814e9				
tickerspy	jbht	-1.36%	$47.96	48.20	-0.66	361,532	48.39	47.65	48.62	49.12	32.05		29.1	5.8b	1.07%	$0.13		
tmx-quotemedia	jbht	-1.36%	47.960	48.200	-0.660	361,532	48.390	47.650	48.620	49.120	32.050	120,233,567	29.10	5,766,401,873	1.070	0.130 usd	1.67	
updown	jbht	-1.36%	$47.96	$48.20	-$0.66	357,195	$48.39	$47.65	$48.62	$49.12	$32.05	120.23b	28.21	$5.84b			1.72	
wallstreetsurvivor	jbht	-1.36%	47.96	48.20	-0.66	359,721	48.39	47.65		49.12	32.05		29.10	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.36%	47.96	48.20	0.66	361,532	48.39	47.65	48.62	49.12	32.05		28.67	5.77b	1.10%	0.52	1.67	
ycharts-com	jbht	-1.46%	47.91		-0.71					49.12	32.05		28.69	5.81b	1.22%		1.67	
zacks	jbht	(-1.36%)	47.96		-0.66	vol.  361,532	48.39	47.65		49.12	32.05		29.11	5.85 b	1.07	0.52	1.67	
advfn	crrc	-0.34	11.57	11.52	-0.04	27208	11.71	11.2										
barchart	crrc	-0.34%	11.57	11.20	-0.04	28,252	11.71	11.20	11.61	15.92	10.41		16.57	$139.77 m	7.57%	$0.84	-0.02	
barrons	crrc	0.34%	11.57	11.52	-0.04	27,208	11.71	11.20				11.94 million		$134.29 million	7.26%	$0.21		
bloomberg	crrc	-0.345%	11.570	11.520	-0.040	27,208	11.710	11.200		16.89	10.41	12.098mil	19.283	139.979mil	7.260	0.210 regular cash	0.600	
boston-com	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
bostonmerchant	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
business-insider	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
chron	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
cio-com	crrc	-0.34%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479		140m	7.2	0.84		
cnn-money	crrc	-0.34%	11.57	11.52	-0.04	27,208	11.71	11.20	11.61				nm	$140.0m	7.26%			
easystockalterts	crrc	-0.35%	11.57	11.52	-0.04	27208	11.71	11.20	11.61	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	-0.34%	11.5700	11.5200	-0.0400	27,208	11.7100	11.2000	11.6100	16.8900	10.4100	12,098,000	nm	$140.46m	7.24%	$0.210000		
finance-abc7-com	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
financial-content	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	-0.3%	$11.57	11.52	-0.04	27,208	11.71	11.20	11.61	16.89	10.41	12 mil		140 mil	7.3	0.84		
finviz	crrc	-0.34%	11.57			27,208			11.61	-27.32%	11.14%	12.10m		140.00m		0.84	-0.02	
fool	crrc	-0.34%	$11.57	$11.52	-0.04	27,208	$11.71	$11.20	$11.61	$16.89	$10.41		0.00	$139.98m	6.10%	0.84		
foxbusiness	crrc		$11.57		-0.04	27,576			$11.61									
google-finance	crrc	(-0.34%)	11.57	11.52	-0.04	27,208.00	11.71	11.20		16.89	10.41	12.08m		139.77m	7.26	0.21	-0.02	
howthemarketworks	crrc	-0.345%	11.57	11.52	-0.04	26,259	11.71	11.2	11.61									
hpcwire	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,576	11.71	11.20	11.61	16.89	10.41	12,098,479						
insidestocks	crrc	-0.34%	11.57	11.20	-0.04	27208	11.71	11.20										
investopedia	crrc	-0.34 %	$11.57	11.52	-0.04				11.61									
investorguide	crrc	-0.34%	11.57	11.37	-0.04		11.71	11.20		16.89	11.00			140.0m			-0.01	
marketintellisearch	crrc	-0.34 %	$11.57	$11.37	-0.04	25.90k	$11.71	$11.20	$11.61			12.10m	0.00	0.14b	7.24 %		-0.02	
marketwatch	crrc	-0.34%	$11.57	open: 11.52	-0.04	1,217	$11.71	$11.20	$11.61	$16.89	$10.41			$134.29m	7.26%	0.21		
minyanville	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
msn-money	crrc	-0.34%	11.57	11.52	-0.04	27,208	11.71	11.20	11.61	16.89	10.41	12.10 mil	-1,157.00	140.46 mil	7.24%	0.84	-0.02	
nasdaq-com	crrc	0.34%	$ 11.57	$ 11.52	0.04	27,208	$ 11.71	$ 11.20	$ 11.61	$ 16.89	$ 10.41	12,098,000		$ 139,973,860	7.24 %	$0.840000	$ -0.02	
optimum	crrc	-0.34%	11.57 ( 4:30 pm edt)	11.52	-0.04	27,208	11.71	11.20	11.61	16.89	10.41	12.10m		140.0m	7.26	0.84	-0.01	
paidcontent	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
pc-quote	crrc	-0.34%	11.57	11.52	-0.04	27,208	11.71	11.2	11.61	16.89	10.41	12,139,827	-1161.0	140,458,000		0.21		
personal-wealth-biz	crrc	-0.34%	11.57	11.37	-0.04	27,576	11.71	11.20	11.61	16.89	11.00				7.24	0.84	-0.01	
predictwallstreet	crrc	-0.34%	11.57		-0.04	27,208												
raymond-james	crrc	-0.34	11.57	11.52	-0.04	27,208	11.71	11.20	11.57	16.89	10.41						-0.02	
renewable-energy-world	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
screamingmedia	crrc	-0.34%	$	open: 11.52	-0.04	849	$11.71	$11.20	$11.61	$16.89	$10.41			$134.29m	7.26%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	-0.34%	last trade: 11.57		change: -0.040													
smartmoney	crrc	(-0.34%)	11.57	$11.52	-0.04	27,208	$11.71	$11.20	$11.61	$16.89	$10.41			140,500	7.24%	$0.21		
stocknod	crrc	-0.3445%	11.57 usd	11.52	-0.0400	27,208	11.71	11.20	11.61	16.89	10.41	12,098,479						
stockpickr	crrc	-0.34%	$11.57 -0.04 | -0.34%	11.52	-0.04	27.21k	11.71	11.20	11.61	16.89	10.41							
stocksmart	crrc	%	$11.02	15.56		3,358	11.32	10.87										
stocktwits	crrc	-0.43%	11.56		-0.05													
streetinsider-com	crrc	0.34%	11.57	$11.52	-0.04	27,208	$11.71	$11.20	$11.61	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.57	11.37	-0.04	27208	11.71	11.20										
thestree	crrc	-0.34%	$11.57	11.52	-0.04	27208	11.71	11.2	11.61	-16.89	10.41	1.2098479e7		1.34293117e8				
tickerspy	crrc	-0.34%	$11.57	11.52	-0.04	27,208	11.71	11.20	11.61	16.89	10.41		-1161.0	140.4m	7.24%	$0.21		
tmx-quotemedia	crrc	-0.34%	11.570	11.520	-0.040	27,576	11.710	11.200	11.610	16.890	10.410	12,098,479		139,979,402	7.260	0.210 usd	-0.01	
updown	crrc	-0.34%	$11.57	$11.52	-$0.04	26,359	$11.71	$11.20	$11.61	$16.89	$10.41	12.09b		$140m			-0.02	
wallstreetsurvivor	crrc	-0.34%	11.57	11.52	-0.04	26,259	11.71	11.20		16.89	10.41			$140m	7.20%	0.84 -	0.60	
yahoo-finance	crrc	0.34%	11.57	11.37	0.04	27,208	11.71	11.20	11.61	16.89	10.41			139.97m	7.20%	0.84	-0.01	
ycharts-com	crrc	-0.26%	11.56		-0.03					16.89	10.41			139.64m	7.52%		-0.01	
zacks	crrc	(-0.34%)	11.57		-0.04	vol.  27,208	11.71	11.20		16.89	10.41		17.33	140.46 m	7.24	0.84	.67	
advfn	lamr	-2.21	26.93	27.19	-0.61	707294	27.36	26.68										
barchart	lamr	-2.21%	26.93	27.21	-0.61	707,294	27.36	26.68	27.54	41.88	24.72		0.00	$2.49 b			-0.31	
barrons	lamr	2.21%	26.93	27.19	-0.61	707,294	27.36	26.68				92.26 million		$2.67 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	-2.215%	26.930	27.190	-0.610	707,294	27.360	26.680		41.88	24.72	77.709mil		2,499.930mil		3.250 special cash	-0.270	
boston-com	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
bostonmerchant	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
business-insider	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
chron	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
cio-com	lamr	-2.21%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875		2b				
cnn-money	lamr	-2.21%	26.93	27.19	-0.61	707,294	27.36	26.68	27.54				nm	$2.1b				
easystockalterts	lamr	-2.24%	26.93	27.19	-0.61	707294	27.36	26.68	27.54	41.88	24.72						-0.31	
eresearch-fidelity-com	lamr	-2.21%	26.9300	27.1900	-0.6100	707,294	27.3600	26.6800	27.5400	41.8800	24.7200	92,832,000	nm	$2.56b				
finance-abc7-com	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
finance-abc7chicago-com	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
financial-content	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
finapps-forbes-com	lamr	-2.2%	$26.93	27.19	-0.61	707,294	27.36	26.68	27.54	41.88	24.72	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	-2.21%	26.93			707,294			27.54	-35.70%	8.94%	92.83m		2.50b			-0.31	
fool	lamr	-2.21%	$26.93	$27.19	-0.61	706,397	$27.36	$26.68	$27.54	$41.88	$24.72		0.00	$2.50b				
foxbusiness	lamr		$26.93		-0.61	707,294			$27.54									
google-finance	lamr	(-2.21%)	26.93	27.19	-0.61	707,294.00	27.36	26.68		41.88	24.72	92.83m		2.50b			-0.31	
howthemarketworks	lamr	-2.215%	26.93	27.19	-0.61	705,621	27.36	26.68	27.54									
hpcwire	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
insidestocks	lamr	-2.21%	26.93	27.21	-0.61	707294	27.36	26.68										
investopedia	lamr	-2.21 %	$26.93	27.19	-0.61				27.54									
investorguide	lamr	-2.21%	26.93	27.21	-0.61		27.36	26.68		41.88	23.83			2.500b			-0.311	
marketintellisearch	lamr	-2.21 %	$26.93	$27.21	-0.61	684.30k	$27.36	$26.68	$27.54			92.83m	0.00	2.56b	0.0 %		-0.31	
marketwatch	lamr	-2.21%	$26.92	open: 27.19	-0.61	18,607	$27.36	$26.68	$27.54	$41.88	$24.72			$2.67b				
minyanville	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
msn-money	lamr	-2.21%	26.93	27.19	-0.61	707,294	27.36	26.68	27.54	41.88	24.72	92.83 mil	-86.87	2.56 bil			-0.31	
nasdaq-com	lamr	2.21%	$ 26.93	$ 27.19	0.61	707,294	$ 27.36	$ 26.68	$ 27.54	$ 41.88	$ 24.72	77,709,000		$ 2,092,703,370			$ -0.31	
optimum	lamr	-2.21%	26.93 ( 4:30 pm edt)	27.19	-0.61	707,294	27.36	26.68	27.54	41.88	24.72	77.71m		2.1b			-0.31	
paidcontent	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
pc-quote	lamr	-2.22%	26.93	27.19	-0.61	707,294	27.36	26.68	27.54	41.88	24.72	79,469,216	-88.83871	2,140,106,000		3.25		
personal-wealth-biz	lamr	-2.21%	26.93	27.21	-0.61	707,294	27.36	26.68	27.54	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	-2.22%	26.93		-0.61	707,294												
raymond-james	lamr	-2.21	26.93	27.19	-0.61	707,294	27.36	26.68	26.93	41.88	24.72						-0.31	
renewable-energy-world	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
screamingmedia	lamr	-2.21%	$	open: 27.19	-0.61	18,607	$27.36	$26.68	$27.54	$41.88	$24.72			$2.67b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	-2.21%	last trade: 26.93		change: -0.610													
smartmoney	lamr	(-2.21%)	26.93	$27.19	-0.61	707,294	$27.36	$26.68	$27.54	$41.88	$24.72			2,140,100	0.00%	$3.25		
stocknod	lamr	-2.215%	26.93 usd	27.19	-0.6100	707,294	27.36	26.68	27.54	41.88	24.72	77,708,875						
stockpickr	lamr	-2.22%	$26.93 -0.61 | -2.22%	27.19	-0.61	707.29k	27.36	26.68	27.54	41.88	24.72							
stocksmart	lamr	%	$28.325	39.27		103,710	29.52	28.185										
stocktwits	lamr	-2.29%	26.91		-0.63													
streetinsider-com	lamr	2.21%	26.93	$27.19	-0.61	707,294	$27.36	$26.68	$27.54	$41.88	$24.72						$-0.31	
thecramerreport	lamr		26.93	27.21	-0.61	707294	27.36	26.68										
thestree	lamr	-2.22%	$26.93	27.19	-0.61	707294	27.36	26.68	27.54	-41.88	24.72	9.283174e7		2.203046606e9				
tickerspy	lamr	-2.21%	$26.93	27.19	-0.61	707,294	27.36	26.68	27.54	41.88	24.72		-88.8	2.5b	0.00%	$3.25		
tmx-quotemedia	lamr	-2.22%	26.930	27.190	-0.610	707,294	27.360	26.680	27.540	41.880	24.720	92,831,740		2,499,958,758			-0.31	
updown	lamr	-2.21%	$26.93	$27.19	-$0.61	688,687	$27.36	$26.68	$27.54	$41.88	$24.72	92.83b		$2.55b			-0.31	
wallstreetsurvivor	lamr	-2.21%	26.93	27.19	-0.61	705,621	27.36	26.68		41.88	25.55			$2b			-0.44	
yahoo-finance	lamr	2.21%	26.93	27.21	0.61	707,294	27.36	26.68	27.54	41.88	24.72			2.50b			-0.31	
ycharts-com	lamr	-2.36%	26.91		-0.65					41.88	24.72			2.49b	0.00%		-0.31	
zacks	lamr	(-2.21%)	26.93		-0.61	vol.  707,294	27.36	26.68		41.88	24.72			2.56 b	0.00	0.00	-.19	
advfn	fcnca	-1.14	185.22	186.26	-2.14	9641	186.85	185.001										
barchart	fcnca	-1.14%	185.22	186.26	-2.14	10,458	186.85	185.00	187.36	207.89	164.30		13.38	$1.93 b	0.63%	$1.20	+14.29	
barrons	fcnca	1.14%	185.22	186.26	-2.14	9,641	186.85	185.00				10.43 million		$1.99 billion	0.65%	$0.3		
bloomberg	fcnca	-1.142%	185.220	186.260	-2.140	9,641	186.850	185.001		208.55	165.36	8.757mil	17.810	1,937.333mil	0.648	0.300 regular cash	10.400	
boston-com	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
bostonmerchant	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
business-insider	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
chron	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
cio-com	fcnca	-1.14%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778	12.96	2b	0.6	1.2		
cnn-money	fcnca	-1.14%	185.22	186.26	-2.14	9,139	186.85	185.00	187.36				13.0	$1.6b	0.65%			
easystockalterts	fcnca	-1.15%	185.22	186.26	-2.14	9641	186.85	185.00	187.36	208.55	165.36		12.96				14.29	
eresearch-fidelity-com	fcnca	-1.14%	185.2200	186.2600	-2.1400	9,641	186.8500	185.0010	187.3600	208.5500	165.3610	8,757,000	12.93	$1.64b	0.64%	$0.300000		
finance-abc7-com	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
financial-content	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	-1.1%	$185.22	186.26	-2.14	9,641	186.85	185.00	187.36	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	-1.14%	185.22			9,641			187.36	-10.90%	12.74%	10.43m	12.96	1.93b		1.20	14.29	
fool	fcnca	-1.14%	$185.22	$186.26	-2.14	9,139	$186.85	$185.00	$187.36	$208.55	$165.36		13.10	$1.93b	0.70%	1.20		
foxbusiness	fcnca		$185.22		-2.14	9,641			$187.36									
google-finance	fcnca	(-1.14%)	185.22	186.26	-2.14	9,641.00	186.85	185.00		208.55	165.36	10.43m	12.96	1.93b	0.65	0.30	14.29	
howthemarketworks	fcnca	-1.142%	185.22	186.26	-2.14	9,139	186.85	185.001	187.36									
hpcwire	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
insidestocks	fcnca	-1.14%	185.22	186.26	-2.14	9641	186.85	185.00										
investopedia	fcnca	-1.14 %	$185.22	186.26	-2.14				187.36									
investorguide	fcnca	-1.14%	185.22	186.26	-2.14		186.85	185.001		213.99	165.36		13.11	1.933b			14.29	
marketintellisearch	fcnca	-1.14 %	$185.22	$185.24	-2.14	8.60k	$186.85	$185.00	$187.36			10.43m	13.11	1.95b	0.64 %		14.29	
marketwatch	fcnca	-1.14%	$185.22	open: 186.26	-2.14	502	$186.85	$185.00	$187.36	$208.55	$165.36		12.96	$1.99b	0.65%	0.30	14.29	
minyanville	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
msn-money	fcnca	-1.14%	185.22	186.26	-2.14	9,641	186.85	185.00	187.36	208.55	165.36	10.43 mil	12.96	1.96 bil	0.64%	1.20	14.29	
nasdaq-com	fcnca	1.14%	$ 185.22	$ 186.26	2.14	9,641	$ 186.85	$ 185.001	$ 187.36	$ 208.55	$ 165.361	8,757,000	12.96	$ 1,621,971,540	0.64 %	$1.200000	$ 14.29	
optimum	fcnca	-1.14%	185.22 ( 4:30 pm edt)	186.26	-2.14	9,641	186.85	185.00	187.36	208.55	165.36	8.76m	13.0	1.6b	0.65	1.20	14.29	
paidcontent	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
pc-quote	fcnca	-1.14%	185.22	186.26	-2.14	9,641	186.85	185.001	187.36	208.55	165.36	8,858,177	13.11127	1,640,712,000		0.3		
personal-wealth-biz	fcnca	-1.14%	185.22	185.24	-2.14	9,641	186.85	185.001	187.36	213.99	165.36		13.11		0.64	1.20	14.29	
predictwallstreet	fcnca	-1.14%	185.22		-2.14	9,641												
raymond-james	fcnca	-1.14	185.22	186.26	-2.14	9,641	186.85	185.00	185.22	208.55	165.36		12.78				14.49	
renewable-energy-world	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
screamingmedia	fcnca	-1.14%	$	open: 186.26	-2.14	502	$186.85	$185.00	$187.36	$208.55	$165.36		12.96	$1.99b	0.65%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	-1.14%	last trade: 185.22		change: -2.140								p/e ratio: 13.11					
smartmoney	fcnca	(-1.14%)	185.22	$186.26	-2.14	9,641	$186.85	$185.00	$187.36	$208.55	$165.36			1,640,700	0.64%	$0.30		
stocknod	fcnca	-1.142%	185.22 usd	186.26	-2.140	9,641	186.85	185.00	187.36	208.55	165.36	8,756,778						
stockpickr	fcnca	-1.14%	$185.22 -2.14 | -1.14%	186.26	-2.14	9.64k	186.85	185.00	187.36	208.55	165.36							
stocksmart	fcnca	%	$191.03	191.84		5,355	194.2	189.52										
stocktwits	fcnca	-0.97%	185.55		-1.81													
streetinsider-com	fcnca	1.14%	185.22	$186.26	-2.14	9,641	$186.85	$185.00	$187.36	$208.55	$165.36		12.96				$14.29	
thecramerreport	fcnca		185.22	185.24	-2.14	9641	186.85	185.001										
thestree	fcnca	-1.14%	$185.22	186.26	-2.14	9641	186.85	185.0	187.36	-208.55	165.36	1.0434453e7		1.67482136e9				
tickerspy	fcnca	-1.14%	$185.22	186.26	-2.14	9,139	186.85	185.00	187.36	208.55	165.36		13.1	1.9b	0.64%	$0.30		
tmx-quotemedia	fcnca	-1.14%	185.220	186.260	-2.140	9,641	186.850	185.001	187.360	208.550	165.361	10,434,453	13.10	1,932,669,385	0.640	0.300 usd	14.29	
updown	fcnca	-1.14%	$185.22	$186.26	-$2.14	9,139	$186.85	$185.00	$187.36	$208.55	$165.36	10.43b	13.11	$1.95b			14.29	
wallstreetsurvivor	fcnca	-1.14%	185.22	186.26	-2.14	9,139	186.85	185.00		208.55	165.36		13.10	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	1.14%	185.22	185.24	2.14	9,641	186.85	185.00	187.36	208.55	165.36		12.96	1.93b	0.60%	1.20	14.29	
ycharts-com	fcnca	-1.69%	185.55		-3.19					208.55	165.36		12.98	1.94b	0.71%		14.29	
zacks	fcnca	(-1.14%)	185.22		-2.14	vol.  9,641	186.85	185.00		208.55	165.36		13.11	1.96 b	0.64	1.20	14.29	
advfn	imgn	1.20	14.32	14.0	0.17	652327	14.35	13.87										
barchart	imgn	+1.20%	14.32	14.00	+0.17	652,327	14.35	13.87	14.15	14.35	4.96		0.00	$974.33 m			-0.83	
barrons	imgn	1.20%	14.32	14.00	+0.17	652,327	14.35	13.87				58.84 million		$1.04 billion	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	1.201%	14.320	14.000	0.170	652,327	14.350	13.870		14.35	4.96	68.260mil		977.486mil			-0.830	
boston-com	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
bostonmerchant	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
business-insider	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
chron	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
cio-com	imgn	+1.20%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202		977m				
cnn-money	imgn	+1.20%	14.32	14.00	+0.17	652,327	14.35	13.87	14.15				nm	$977.5m				
easystockalterts	imgn	1.21%	14.32	14.00	+0.17	652327	14.35	13.87	14.15	14.25	4.96						-0.83	
eresearch-fidelity-com	imgn	1.20%	14.3200	14.0000	0.1700	652,327	14.3500	13.8700	14.1500	14.2500	4.9600	75,121,000	nm	$1.06b				
finance-abc7-com	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
finance-abc7chicago-com	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
financial-content	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
finapps-forbes-com	imgn	1.2%	$14.32	14.00	0.17	652,327	14.35	13.87	14.15	14.25	4.96	75 mil		1 bil	0.0	0.00	-0.83	
finviz	imgn	1.20%	14.32			652,327			14.15	0.49%	188.71%	67.96m		973.19m			-0.83	
fool	imgn	+1.20%	$14.32	$14.00	0.17	652,327	$14.35	$13.87	$14.15	$14.25	$4.96		0.00	$977.49m				
foxbusiness	imgn		$14.32		+0.17	655,009			$14.15									
google-finance	imgn	(1.20%)	14.32	14.00	+0.17	652,327.00	14.35	13.87		14.35	4.96	68.26m		977.49m			-0.83	
howthemarketworks	imgn	1.201%	14.32	14	0.17	645,685	14.35	13.87	14.15									
hpcwire	imgn	+1.201%	14.32 usd	14.00	+0.1700	655,009	14.35	13.87	14.15	14.25	4.960	68,260,202						
insidestocks	imgn	+1.20%	14.32	14.00	+0.17	652300	14.35	13.87										
investopedia	imgn	+1.20 %	$14.32	14.00	+0.17				14.15									
investorguide	imgn	+1.20%	14.32	13.99	+0.17		14.35	13.87		14.10	4.96			977.5m			-0.829	
marketintellisearch	imgn	1.2 %	$14.32	$13.99	0.17	628.10k	$14.35	$13.87	$14.15			67.96m	0.00	0.97b	0.0 %		-0.83	
marketwatch	imgn	+1.20%	$14.32	open: 14.00	+0.17	15,874	$14.35	$13.87	$14.15	$14.35	$4.96			$1.04b				
minyanville	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
msn-money	imgn	+1.20%	14.32	14.00	+0.17	652,327	14.35	13.87	14.15	14.25	4.96	75.12 mil	-17.25	1.06 bil			-0.83	
nasdaq-com	imgn	1.2%	$ 14.32	$ 14	0.17	652,327	$ 14.35	$ 13.87	$ 14.15	$ 14.25	$ 4.96	75,452,000		$ 1,080,472,640			$ -0.83	
optimum	imgn	+1.20%	14.32 ( 4:30 pm edt)	14.00	+0.17	652,327	14.35	13.87	14.15	14.25	4.96	68.26m		977.5m			-0.83	
paidcontent	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
pc-quote	imgn	1.20%	14.32	14.0	0.17	652,327	14.35	13.87	14.15	14.25	4.96	74,229,204	-17.04819	1,062,962,000				
personal-wealth-biz	imgn	+1.20%	14.32	13.99		655,009	14.35	13.87	14.15	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	+1.20%	14.32		+0.17	652,327												
raymond-james	imgn	1.20	14.32	14.00	0.17	652,327	14.35	13.87	14.32	14.25	4.96						-0.83	
renewable-energy-world	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
screamingmedia	imgn	+1.20%	$	open: 14.00	+0.17	13,192	$14.35	$13.87	$14.15	$14.35	$4.96			$1.04b				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+1.20%	last trade: 14.32		change: 0.170													
smartmoney	imgn	(1.20%)	14.32	$14.00	0.17	652,327	$14.35	$13.87	$14.15	$14.25	$4.96			965,900	0.00%	$0.00		
stocknod	imgn	+1.201%	14.32 usd	14.00	+0.1700	652,327	14.35	13.87	14.15	14.25	4.960	68,260,202						
stockpickr	imgn	1.20%	$14.32 0.17 | 1.20%	14.00	0.17	652.33k	14.35	13.87	14.15	14.25	4.96							
stocksmart	imgn	%	$11.72	9.43		37,563	12.21	11.7										
stocktwits	imgn	1.27%	14.33		+0.18													
streetinsider-com	imgn	1.20%	14.32	$14.00	+0.17	652,327	$14.35	$13.87	$14.15	$14.25	$4.96						$-0.83	
thecramerreport	imgn		14.15	13.65	+0.37	710436	14.25	13.53										
thestree	imgn	1.2%	$14.32	14.0	0.17	652327	14.35	13.87	14.15	-14.25	4.96	6.8260202e7		9.40625584e8				
tickerspy	imgn	1.20%	$14.32	14.00	+0.17	652,327	14.35	13.87	14.15	14.25	4.96		-17.0	963.9m	0.00%	$0.00		
tmx-quotemedia	imgn	1.20%	14.320	14.000	0.170	655,009	14.350	13.870	14.150	14.350	4.960	68,260,202		977,486,093			-0.83	
updown	imgn	1.20%	$14.32	$14.00	$0.17	639,135	$14.35	$13.87	$14.15	$14.25	$4.96	68.26b		$966m			-0.83	
wallstreetsurvivor	imgn	1.20%	14.32	14.00	0.17	645,685	14.35	13.87		14.25	4.96			$966m			-0.87	
yahoo-finance	imgn	1.20%	14.32	13.99	0.17	652,327	14.35	13.87	14.15	14.35	4.96			977.48m			-0.83	
ycharts-com	imgn	+1.20%	14.33		+0.17					14.25	4.96			975.01m	0.00%		-0.83	
zacks	imgn	(1.20%)	14.32		0.17	vol.  652,327	14.35	13.87		14.35	4.96			1.06 b	0.00	0.00	-.83	
advfn	hhgp	-3.58	5.66	5.77	-0.21	53882	5.8604	5.6										
barchart	hhgp	-3.58%	5.66	5.77	-0.21	56,591	5.86	5.60	5.87	7.11	2.93		0.00	$185.59 m			-0.01	
barrons	hhgp	3.58%	5.66	5.77	-0.21	53,882	5.86	5.60				29.93 million		$197.69 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	-3.578%	5.660	5.770	-0.210	53,882	5.860	5.600		7.11	2.93	32.785mil	141.500	185.561mil			0.040	
boston-com	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
bostonmerchant	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
business-insider	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
chron	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
cio-com	hhgp	-3.58%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692		186m				
cnn-money	hhgp	-3.58%	5.66	5.77	-0.21	53,882	5.86	5.60	5.87				nm	$185.6m				
easystockalterts	hhgp	-3.64%	5.66	5.77	-0.21	53882	5.86	5.60	5.87	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	-3.58%	5.6600	5.7700	-0.2100	53,882	5.8604	5.6000	5.8700	7.1100	2.9300	32,785,000	nm	$192.45m				
finance-abc7-com	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
financial-content	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	-3.6%	$5.66	5.77	-0.21	53,882	5.86	5.60	5.87	7.11	2.93	33 mil		186 mil	0.0	0.00	-0.01	
finviz	hhgp	-3.58%	5.66			53,882			5.87	-20.39%	93.17%	32.78m		185.53m			-0.01	
fool	hhgp	-3.58%	$5.66	$5.77	-0.21	51,176	$5.86	$5.60	$5.87	$7.11	$2.93		0.00	$185.56m				
foxbusiness	hhgp		$5.66		-0.21	55,052			$5.87									
google-finance	hhgp	(-3.58%)	5.66	5.77	-0.21	53,882.00	5.86	5.60		7.11	2.93	32.79m		185.60m			-0.01	
howthemarketworks	hhgp	-3.578%	5.66	5.77	-0.21	51,176	5.8604	5.6	5.87									
hpcwire	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
insidestocks	hhgp	-3.58%	5.66	5.77	-0.21	53882	5.86	5.60										
investopedia	hhgp	-3.58 %	$5.66	5.77	-0.21				5.87									
investorguide	hhgp	-3.58%	5.66	5.77	-0.21		5.8604	5.60		7.11	2.93			185.6m			-0.016	
marketintellisearch	hhgp	-3.58 %	$5.66	$5.77	-0.21	50.30k	$5.86	$5.60	$5.87			32.78m	0.00	0.19b	0.0 %		-0.01	
marketwatch	hhgp	-3.75%	$5.66	open: 5.77	-0.22	4,126	$5.86	$5.60	$5.87	$7.11	$2.93			$197.69m				
minyanville	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
msn-money	hhgp	-3.58%	5.66	5.77	-0.21	53,882	5.86	5.60	5.87	7.11	2.93	32.78 mil	566.00	192.45 mil			-0.02	
nasdaq-com	hhgp	3.58%	$ 5.66	$ 5.77	0.21	53,882	$ 5.8604	$ 5.60	$ 5.87	$ 7.11	$ 2.93	32,785,000		$ 185,563,100			$ -0.01	
optimum	hhgp	-3.58%	5.66 ( 4:30 pm edt)	5.77	-0.21	53,882	5.86	5.60	5.87	7.11	2.93	32.78m		185.6m			-0.15	
paidcontent	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
pc-quote	hhgp	-3.58%	5.66	5.77	-0.21	53,882	5.8604	5.6	5.87	7.11	2.93	34,001,413	587.0	192,448,000				
personal-wealth-biz	hhgp	-3.58%	5.66	5.77	-0.21	55,052	5.8604	5.60	5.87	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	-3.58%	5.66		-0.21	53,882												
raymond-james	hhgp	-3.58	5.66	5.77	-0.21	53,882	5.86	5.60	5.66	7.11	2.93						-0.01	
renewable-energy-world	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
screamingmedia	hhgp	-3.58%	$	open: 5.77	-0.21	2,956	$5.86	$5.60	$5.87	$7.11	$2.93			$197.69m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	-3.58%	last trade: 5.66		change: -0.210													
smartmoney	hhgp	(-3.58%)	5.66	$5.77	-0.21	53,882	$5.86	$5.60	$5.87	$7.11	$2.93			192,400	0.00%	$0.00		
stocknod	hhgp	-3.578%	5.660 usd	5.770	-0.2100	53,882	5.860	5.600	5.870	7.110	2.930	32,784,692						
stockpickr	hhgp	-3.58%	$5.66 -0.21 | -3.58%	5.77	-0.21	53.88k	5.86	5.60	5.87	7.11	2.93							
stocksmart	hhgp	%	$4.8	5.92		931	5.13	4.75										
stocktwits	hhgp	-3.58%	5.66		-0.21													
streetinsider-com	hhgp	3.58%	5.66	$5.77	-0.21	53,882	$5.86	$5.60	$5.87	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.66	5.77	-0.21	53882	5.8604	5.60										
thestree	hhgp	-3.58%	$5.66	5.77	-0.21	53882	5.86	5.6	5.87	-7.11	2.93	3.2784692e7		1.97691693e8				
tickerspy	hhgp	-3.58%	$5.66	5.77	-0.21	53,882	5.86	5.60	5.87	7.11	2.93		587.0	192.4m	0.00%	$0.00		
tmx-quotemedia	hhgp	-3.58%	5.660	5.770	-0.210	55,052	5.860	5.600	5.870	7.110	2.930	32,784,692		185,561,357			-0.01	
updown	hhgp	-3.58%	$5.66	$5.77	-$0.21	50,926	$5.86	$5.60	$5.87	$7.11	$2.93	32.78b		$192m			-0.02	
wallstreetsurvivor	hhgp	-3.58%	5.66	5.77	-0.21	51,176	5.86	5.60		7.11	2.93			$192m			-0.16	
yahoo-finance	hhgp	3.58%	5.66	5.77	0.21	53,882	5.86	5.60	5.87	7.11	2.93			185.56m			-0.02	
ycharts-com	hhgp	-3.90%	5.66		-0.23					7.11	2.93			185.59m	0.00%		0.00	
zacks	hhgp	(-3.58%)	5.66		-0.21	vol.  53,882	5.86	5.60		7.11	2.93			192.45 m	0.00	0.00	0	
advfn	frx	-1.70	38.7	39.04	-0.67	2256440	39.22	38.62										
barchart	frx	-1.70%	38.70	39.04	-0.67	2,256,440	39.22	38.62	39.37	40.52	26.92		9.05	$11.07 b			+3.62	
barrons	frx	1.70%	38.70	39.04	-0.67	2.252m	39.22	38.62				291.18 million		$11.42 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	-1.702%	38.700	39.040	-0.670	2,256,440	39.220	38.620		40.52	26.92	286.163mil	8.323	11,074.500mil			4.650	
boston-com	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661						
bostonmerchant	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661						
business-insider	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661						
chron	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661						
cio-com	frx	-1.70%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661	10.78	11b				
cnn-money	frx	-1.70%	38.70	39.04	-0.67	2,256,440	39.22	38.62	39.37				10.8	$11.1b				
easystockalterts	frx	-1.72%	38.70	39.04	-0.67	2256440	39.22	38.62	39.37	40.52	26.92		10.78				3.59	
eresearch-fidelity-com	frx	-1.70%	38.7000	39.0400	-0.6700	2,256,440	39.2200	38.6200	39.3700	40.5200	26.9220	286,163,000	10.88	$11.27b				
finance-abc7-com	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
finance-abc7chicago-com	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
financial-content	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
finapps-forbes-com	frx	-1.7%	$38.70	39.04	-0.67	2,256,240	39.22	38.62	39.37	40.52	26.92	286 mil	10.7	11 bil	0.0	0.00	3.62	
finviz	frx	-1.70%	38.70			2,256,240			39.37	-4.49%	43.76%	286.16m	10.78	11.07b			3.59	
fool	frx	-1.70%	$38.70	$39.04	-0.67	2,256,240	$39.22	$38.62	$39.37	$40.52	$26.92		11.00	$11.07b				
foxbusiness	frx		$38.70		-0.67	2,256,440			$39.37									
google-finance	frx	(-1.70%)	38.70	39.04	-0.67	2.26m	39.22	38.62		40.52	26.92	286.16m	10.77	11.07b			3.59	
howthemarketworks	frx	-1.702%	38.7	39.04	-0.67	2,252,106	39.22	38.62	39.37									
hpcwire	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,440	39.22	38.62	39.37	40.52	26.92	286,162,661						
insidestocks	frx	-1.70%	38.70	39.04	-0.67	2252306	39.22	38.62					price earnings ratio: 8.78					
investopedia	frx	-1.70 %	$38.70	39.04	-0.67				39.37									
investorguide	frx	-1.70%	38.70	39.04	-0.67		39.16	38.69		35.59	24.17		10.97	11.074b			3.59	
marketintellisearch	frx	-1.7 %	$38.70	$39.04	-0.67	2145.50k	$39.22	$38.62	$39.37			286.16m	10.97	11.27b	0.0 %		3.59	
marketwatch	frx	-1.70%	$38.70	open: 39.04	-0.67	11,712	$39.22	$38.62	$39.37	$40.52	$26.92		21.75	$11.42b			1.78	
minyanville	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
msn-money	frx	-1.70%	38.70	39.04	-0.67	2.26 mil	39.22	38.62	39.37	40.52	26.92	286.16 mil	10.78	11.27 bil			3.59	
nasdaq-com	frx	1.7%	$ 38.70		0.67	2,256,240	$ 39.22	$ 38.62	$ 39.37	$ 40.52	$ 26.922	286,163,000	10.69	$ 11,074,508,100			$ 3.62	
optimum	frx	-1.70%	38.70 ( 4:15 pm edt)	39.04	-0.67	2,256,240	39.22	38.62	39.37	40.52	26.92	286.16m	10.8	11.1b			3.59	
paidcontent	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
pc-quote	frx	-1.70%	38.7	39.04	-0.67	2,256,440	39.22	38.62	39.37	40.52	26.92	291,117,235	10.96657	11,266,237,000				
personal-wealth-biz	frx	-1.70%	38.70	39.04	-0.67	2,256,440	39.22	38.62	39.37	35.59	24.17		10.97			0.00	3.59	
predictwallstreet	frx	-1.63%	38.73		-0.64	1,169,647												
raymond-james	frx	-1.70	38.70	39.04	-0.67	2,256,240	39.22	38.62	38.70	40.52	26.92		10.75				3.60	
renewable-energy-world	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
screamingmedia	frx	-1.70%	$	open: 39.04	-0.67	12,162	$39.22	$38.62	$39.37	$40.52	$26.92		21.75	$11.42b			1.78	
scroli	frx	-1.70%	frx 38.70	39.04	-0.67	1,877,895	39.22	38.62	39.37	40.52	26.92		10.77				3.59	
simple-stock-quotes	frx	-1.70%	last trade: 38.70		change: -0.670								p/e ratio: 10.97					
smartmoney	frx	(-1.70%)	38.70	$39.04	-0.67	2,256,240	$39.22	$38.62	$39.37	$40.52	$26.92			11,266,200	0.00%	$0.00		
stocknod	frx	-1.702%	38.70 usd	39.04	-0.6700	2,256,240	39.22	38.62	39.37	40.52	26.92	286,162,661						
stockpickr	frx	-1.70%	$38.70 -0.67 | -1.70%	39.01	-0.67	2.26m	39.22	38.62	39.37	40.52	26.92							
stocksmart	frx	%	$35.53	31.88		158,631	36.09	35.48										
stocktwits	frx	-1.70%	38.70		-0.67													
streetinsider-com	frx	1.7%	38.70	$39.04	-0.67	2,256,240	$39.22	$38.62	$39.37	$40.52	$26.92		10.78				$3.59	
thecramerreport	frx		39.37	39.43	-0.55	2203590	39.75	39.11										
thestree	frx	-1.7%	$38.7	39.01	-0.67	2256240	39.22	38.62	39.37	-40.52	26.92	2.86162661e8		1.1423613427e10				
tickerspy	frx	-1.70%	$38.70	39.04	-0.67	2,256,440	39.22	38.62	39.37	40.52	26.92		11.0	11.2b	0.00%	$0.00		
tmx-quotemedia	frx	-1.70%	38.700	39.040	-0.670	2,256,440	39.220	38.620	39.370	40.520	26.922	286,162,661	11.00	11,074,494,981			3.59	
updown	frx	-1.70%	$38.70	$39.04	-$0.67	2,243,006	$39.22	$38.62	$39.37	$40.52	$26.92	286.16b	10.94	$11.26b			3.60	
wallstreetsurvivor	frx	-1.70%	38.70	39.04	-0.67	2,252,106	39.22	38.62		40.52	26.92		11.00	$11b			3.59	
yahoo-finance	frx	1.70%	38.70	39.04	0.67	2,256,240	39.22	38.62	39.37	40.52	26.92		10.78	11.07b			3.59	
ycharts-com	frx	-1.70%	38.70		-0.67					40.52	26.92		10.78	11.07b	0.00%		3.59	
zacks	frx	(-1.70%)	38.70		-0.67	vol.  2,256,240	39.22	38.62		40.52	26.92		8.93	11.27 b	0.00	0.00	4.41	
advfn	pq	-2.79	6.97	7.01	-0.2	601657	7.175	6.94										
barchart	pq	-2.79%	6.97	7.01	-0.20	601,657	7.18	6.94	7.17	8.51	4.50		21.35	$440.57 m			+0.22	
barrons	pq	2.79%	6.97	7.01	-0.20	590,406	7.175	6.94				61.79 million		$469.42 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	-2.789%	6.970	7.010	-0.200	601,657	7.175	6.940		9.75	5.15	63.163mil	20.500	440.249mil			0.340	
boston-com	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
bostonmerchant	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
business-insider	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
chron	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
cio-com	pq	-2.79%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460	31.68	440m				
cnn-money	pq	-2.79%today&rsquo;s change	6.97data as of 4:03pm et	7.01	-0.20	589,558	7.18	6.94	7.17				31.7	$440.2m				
easystockalterts	pq	-2.85%	6.97	7.01	-0.20	601657	7.18	6.94	7.17	9.75	5.15		31.68				0.22	
eresearch-fidelity-com	pq	-2.79%	6.9700	7.0100	-0.2000	601,657	7.1750	6.9400	7.1700	9.7500	5.1500	63,163,000	32.59	$452.88m				
finance-abc7-com	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
financial-content	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
finapps-forbes-com	pq	-2.8%	$6.97	7.01	-0.20	601,657	7.18	6.94	7.17	9.75	5.15	63 mil	31.7	440 mil	0.0	0.00	0.22	
finviz	pq	-2.79%	6.97			601,657			7.17	-28.51%	35.34%	63.16m	37.74	452.86m			0.19	
fool	pq	-2.79%	$6.97	$7.01	-0.20	601,657	$7.18	$6.94	$7.17	$9.75	$5.15		32.60	$440.25m				
foxbusiness	pq		$6.97		-0.20	601,657			$7.17									
google-finance	pq	(-2.79%)	6.97	7.01	-0.20	601,657.00	7.18	6.94		9.75	5.15	63.16m	36.37	440.25m			0.19	
howthemarketworks	pq	-2.789%	6.97	7.01	-0.2	590,406	7.175	6.94	7.17									
hpcwire	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
insidestocks	pq	-2.79%	6.97	7.01	-0.20	590406	7.18	6.94					price earnings ratio: 31.68					
investopedia	pq	-2.79 %	$6.97	7.01	-0.20				7.17									
investorguide	pq	-2.79%	6.97	7.01	-0.20		7.16	7.01		9.75	5.15		37.15	440.2m			0.193	
marketintellisearch	pq	-2.79 %	$6.97	$7.01	-0.20	568.50k	$7.17	$6.94	$7.17			63.16m	37.74	0.45b	0.0 %		0.19	
marketwatch	pq	-2.79%	$6.97	open: 7.01	-0.20	12,099	$7.18	$6.94	$7.17	$9.75	$5.15		31.01	$469.42m			0.22	
minyanville	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
msn-money	pq	-2.79%	6.97	7.01	-0.20	601,657	7.18	6.94	7.17	9.75	5.15	63.16 mil	30.30	452.88 mil			0.19	
nasdaq-com	pq	2.79%	$ 6.97		0.20	601,657	$ 7.175	$ 6.94	$ 7.17	$ 9.75	$ 5.15	63,163,000	31.68	$ 440,246,110			$ 0.22	
optimum	pq	-2.79%	6.97 ( 4:15 pm edt)	7.01	-0.20	590,406	7.17	6.94	7.17	9.75	5.15	63.16m	31.7	440.2m			0.22	
paidcontent	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
pc-quote	pq	-2.79%	6.97	7.01	-0.20	601,657	7.175	6.94	7.17	9.75	5.15	64,975,423	31.17391	452,879,000				
personal-wealth-biz	pq	-2.79%	6.97	7.01	-0.20	601,657	7.175	6.94	7.17	9.75	5.15		37.15			0.00	0.193	
predictwallstreet	pq	-2.79%	6.97		-0.20	601,657												
raymond-james	pq	-2.79	6.97	7.01	-0.20	601,657	7.18	6.94	6.97	9.75	5.15		31.68				0.22	
renewable-energy-world	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
screamingmedia	pq	-2.79%	$	open: 7.01	-0.20	12,099	$7.18	$6.94	$7.17	$9.75	$5.15		31.01	$469.42m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	-2.79%	last trade: 6.97		change: -0.200								p/e ratio: 37.15					
smartmoney	pq	(-2.79%)	6.97	$7.01	-0.20	601,657	$7.18	$6.94	$7.17	$9.75	$5.15			452,900	0.00%	$0.00		
stocknod	pq	-2.789%	6.970 usd	7.010	-0.2000	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460						
stockpickr	pq	-2.79%	$6.97 -0.20 | -2.79%	7.04	-0.20	601.66k	7.18	6.94	7.17	9.75	5.15							
stocksmart	pq	%	$7.815	7.44		96,563	8.05	7.73										
stocktwits	pq	-2.72%	6.97		-0.20													
streetinsider-com	pq	2.79%	6.97	$7.01	-0.2	601,657	$7.18	$6.94	$7.17	$9.75	$5.15		31.68				$0.22	
thecramerreport	pq		6.97	7.01	-0.20	601657	7.175	6.94										
thestree	pq	-2.79%	$6.97	7.04	-0.2	601657	7.18	6.94	7.17	-9.75	5.15	6.316346e7		4.5856672e8				
tickerspy	pq	-2.79%	$6.97	7.01	-0.20	601,657	7.17	6.94	7.17	9.75	5.15		31.2	443.3m	0.00%	$0.00		
tmx-quotemedia	pq	-2.79%	6.970	7.010	-0.200	601,657	7.175	6.940	7.170	9.750	5.150	63,163,460	32.60	440,249,316			0.22	
updown	pq	-2.79%	$6.97	$7.01	-$0.20	589,558	$7.18	$6.94	$7.17	$9.75	$5.15	63.16b	31.14	$453m			0.23	
wallstreetsurvivor	pq	-2.79%	6.97	7.01	-0.20	590,406	7.18	6.94		9.75	5.15		32.60	$453m			0.66	
yahoo-finance	pq	2.79%	6.97	7.01	0.20	601,657	7.18	6.94	7.17	9.75	5.15		36.11	440.25m			0.19	
ycharts-com	pq	-2.72%	6.97		-0.20					9.75	5.15		30.33	440.89m	0.00%		0.23	
zacks	pq	(-2.79%)	6.97		-0.20	vol.  601,657	7.18	6.94		9.75	5.15		21.09	452.88 m	0.00	0.00	.34	
advfn	fosl	0.28	125.0	125.74	0.35	1108765	128.42	123.0										
barchart	fosl	+0.28%	125.00	125.74	+0.35	1,108,765	128.42	123.00	124.65	128.42	36.28		29.89	$8.00 b			+4.12	
barrons	fosl	0.28%	125.00	125.74	+0.35	1.108m	128.42	123.00				67.69 million		$8.46 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	0.281%	125.000	125.740	0.350	1,108,765	128.420	123.000		128.42	36.28	63.272mil	30.340	7,908.986mil			4.120	
boston-com	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
bostonmerchant	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
business-insider	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
chron	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
cio-com	fosl	+0.28%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887	30.49	8b				
cnn-money	fosl	+0.28%	125.00	125.74	+0.35	1,107,965	128.42	123.00	124.65				33.2	$8.0b				
easystockalterts	fosl	0.28%	125.00	125.74	+0.35	1108765	128.42	123.00	124.65	126.36	36.28		30.49				4.10	
eresearch-fidelity-com	fosl	0.28%	125.0000	125.7400	0.3500	1,108,765	128.4200	123.0000	124.6500	126.3600	36.2800	63,272,000	30.25	$7.89b				
finance-abc7-com	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
finance-abc7chicago-com	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
financial-content	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
finapps-forbes-com	fosl	0.3%	$125.00	125.74	0.35	1,108,765	128.42	123.00	124.65	126.36	36.28	63 mil	30.3	8 bil	0.0	0.00	4.12	
finviz	fosl	0.28%	125.00			1,107,965			124.65	-1.08%	244.54%	63.27m	30.34	7.91b			4.12	
fool	fosl	+0.28%	$125.00	$125.74	0.35	1,108,765	$128.42	$123.00	$124.65	$126.36	$36.28		30.40	$7.91b				
foxbusiness	fosl		$125.00		+0.35	1,110,946			$124.65									
google-finance	fosl	(0.28%)	125.00	125.74	+0.35	1.11m	128.42	123.00		128.42	36.28	63.27m	30.34	7.91b			4.12	
howthemarketworks	fosl	0.281%	125	125.74	0.35	1,106,887	128.42	123	124.65									
hpcwire	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
insidestocks	fosl	+0.28%	125.00	125.74	+0.35	1110900	128.42	123.00					price earnings ratio: 32.05					
investopedia	fosl	+0.28 %	$125.00	125.74	+0.35				124.65									
investorguide	fosl	+0.28%	125.00	125.17	+0.35		128.42	123.00		107.54	33.85		30.34	7.909b			4.109	
marketintellisearch	fosl	0.28 %	$125.00	$125.17	0.35	1094.00k	$128.42	$123.00	$124.65			63.27m	30.25	7.89b	0.0 %		4.12	
marketwatch	fosl	+0.28%	$125.10	open: 125.74	+0.35	6,295	$128.42	$123.00	$124.65	$128.42	$36.28		147.08	$8.46b			0.85	
minyanville	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
msn-money	fosl	+0.28%	125.00	125.74	+0.35	1.11 mil	128.42	123.00	124.65	126.36	36.28	63.27 mil	30.49	7.89 bil			4.12	
nasdaq-com	fosl	0.28%	$ 125	$ 125.74	0.35	1,108,765	$ 128.42	$ 123	$ 124.65	$ 126.36	$ 36.28	63,272,000	30.34	$ 7,909,000,000			$ 4.12	
optimum	fosl	+0.28%	125.00 ( 4:30 pm edt)	125.74	+0.35	1,108,765	128.42	123.00	124.65	126.36	36.28	63.27m	30.5	7.9b			4.10	
paidcontent	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
pc-quote	fosl	0.28%	125.0	125.74	0.35	1,108,765	128.42	123.0	124.65	126.36	36.28	63,094,840	30.40244	7,886,855,000				
personal-wealth-biz	fosl	+0.28%	125.00	125.17		1,110,946	128.42	123.00	124.65	107.54	33.85		30.34			0.00	4.109	
predictwallstreet	fosl	+0.28%	125.00		+0.35	1,108,765												
raymond-james	fosl	0.28	125.00	125.74	0.35	1,108,765	128.42	123.00	125.00	126.36	36.28		29.90				4.18	
renewable-energy-world	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
screamingmedia	fosl	+0.28%	$	open: 125.74	+0.35	6,095	$128.42	$123.00	$124.65	$128.42	$36.28		147.08	$8.46b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+0.28%	last trade: 125.00		change: 0.350								p/e ratio: 30.34					
smartmoney	fosl	(0.28%)	125.00	$125.74	0.35	1,108,765	$128.42	$123.00	$124.65	$126.36	$36.28			7,886,800	0.00%	$0.00		
stocknod	fosl	+0.2808%	125.00 usd	125.74	+0.3500	1,108,765	128.42	123.00	124.65	126.36	36.28	63,271,887						
stockpickr	fosl	0.28%	$125.00 0.35 | 0.28%	125.74	0.35	1.11m	128.42	123.00	124.65	126.36	36.28							
stocksmart	fosl	%	$102.1	71.95		49,827	106.17	101.89										
stocktwits	fosl	0.27%	124.99		+0.34													
streetinsider-com	fosl	0.28%	125.00	$125.74	+0.35	1,108,765	$128.42	$123.00	$124.65	$126.36	$36.28		30.49				$4.10	
thecramerreport	fosl		124.65		0.00	1019												
thestree	fosl	0.28%	$125.0	125.74	0.35	1107965	128.42	123.0	124.65	-126.36	36.28	6.3271887e7		7.792565603e9				
tickerspy	fosl	0.28%	$125.00	125.74	+0.35	1,108,765	128.42	123.00	124.65	126.36	36.28		30.4	7.9b	0.00%	$0.00		
tmx-quotemedia	fosl	0.28%	125.000	125.740	0.350	1,110,946	128.420	123.000	124.650	128.420	36.280	63,271,887	30.40	7,908,985,875			4.10	
updown	fosl	0.28%	$125.00	$125.74	$0.35	1,102,570	$128.42	$123.00	$124.65	$126.36	$36.28	63.27b	29.89	$7.88b			4.17	
wallstreetsurvivor	fosl	0.28%	125.00	125.74	0.35	1,106,887	128.42	123.00		126.36	38.85		30.40	$8b			3.77	
yahoo-finance	fosl	0.28%	125.00	125.17	0.35	1,108,765	128.42	123.00	124.65	128.42	36.28		30.42	7.91b			4.11	
ycharts-com	fosl	+0.25%	124.99		+0.31					126.09	36.28		30.49	8.00b	0.00%		4.10	
zacks	fosl	(0.28%)	125.00		0.35	vol.  1,108,765	128.42	123.00		128.42	36.28		30.25	7.89 b	0.00	0.00	4.12	
advfn	mho	-2.78	12.25	12.41	-0.35	59761	12.49	12.15										
barchart	mho	-2.78%	12.25	12.41	-0.35	59,761	12.49	12.15	12.60	17.50	8.95		0.00	$228.34 m			-1.89	
barrons	mho	2.78%	12.25	12.41	-0.35	57,063	12.49	12.15				18.52 million		$240.80 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	-2.778%	12.250	12.410	-0.350	59,761	12.490	12.150		17.50	8.95	18.710mil		229.199mil			-0.900	
boston-com	mho	-2.778%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100						
bostonmerchant	mho	-2.778%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100						
business-insider	mho	-2.778%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100						
chron	mho	-2.778%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100						
cio-com	mho	-2.78%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100		229m				
cnn-money	mho	-2.78%	12.25	12.41	-0.35	59,093	12.49	12.15	12.60				nm	$229.2m				
easystockalterts	mho	-2.82%	12.25	12.41	-0.35	59761	12.49	12.15	12.60	17.50	8.95						-1.89	
eresearch-fidelity-com	mho	-2.78%	12.2500	12.4100	-0.3500	59,761	12.4900	12.1500	12.6000	17.5000	8.9500	18,710,000	nm	$235.75m				
finance-abc7-com	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
finance-abc7chicago-com	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
financial-content	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
finapps-forbes-com	mho	-2.8%	$12.25	12.41	-0.35	59,093	12.49	12.15	12.60	17.50	8.95	19 mil		229 mil	0.0	0.00	-1.89	
finviz	mho	-2.78%	12.25			59,093			12.60	-30.00%	36.87%	18.71m		229.20m			-1.88	
fool	mho	-2.78%	$12.25	$12.41	-0.35	59,093	$12.49	$12.15	$12.60	$17.50	$8.95		0.00	$229.20m	0.60%	0.05		
foxbusiness	mho		$12.25		-0.35	59,761			$12.60									
google-finance	mho	(-2.78%)	12.25	12.41	-0.35	59,093.00	12.49	12.15		17.50	8.95	18.71m		229.20m			-1.88	
howthemarketworks	mho	-2.778%	12.25	12.41	-0.35	57,063	12.49	12.15	12.6									
hpcwire	mho	-2.778%	12.25 usd	12.41	-0.3500	59,761	12.49	12.15	12.60	17.50	8.950	18,710,100						
insidestocks	mho	-2.78%	12.25	12.41	-0.35	59700	12.49	12.15										
investopedia	mho	-2.78 %	$12.25	12.41	-0.35				12.60									
investorguide	mho	-2.78%	12.25	12.41	-0.35		12.47	12.41		17.50	8.85			229.2m			-1.892	
marketintellisearch	mho	-2.78 %	$12.25	$12.41	-0.35	52.30k	$12.49	$12.15	$12.60			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	-2.78%	$12.25	open: 12.41	-0.35	2,798	$12.49	$12.15	$12.60	$17.50	$8.95			$240.80m				
minyanville	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
msn-money	mho	-2.78%	12.25	12.41	-0.35	59,093	12.49	12.15	12.60	17.50	8.95	18.71 mil	-6.48	235.75 mil			-1.88	
nasdaq-com	mho	2.78%	$ 12.25		0.35	59,093	$ 12.49	$ 12.15	$ 12.60	$ 17.50	$ 8.95	18,710,000		$ 229,197,500	0.79 %	$0.100000	$ -1.89	
optimum	mho	-2.78%	12.25 ( 4:15 pm edt)	12.41	-0.35	59,093	12.49	12.15	12.60	17.50	8.95	18.71m		229.2m	0.82	0.10	-1.89	
paidcontent	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
pc-quote	mho	-2.78%	12.25	12.41	-0.35	59,761	12.49	12.15	12.6	17.50	8.95	19,244,571	-6.66667	235,746,000		0.025		
personal-wealth-biz	mho	-2.78%	12.25	12.41	-0.35	59,761	12.49	12.15	12.60	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	-2.78%	12.25		-0.35	59,093												
raymond-james	mho	-2.78	12.25	12.41	-0.35	59,093	12.49	12.15	12.25	17.50	8.95						-1.89	
renewable-energy-world	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
screamingmedia	mho	-2.78%	$	open: 12.41	-0.35	2,130	$12.49	$12.15	$12.60	$17.50	$8.95			$240.80m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	-2.78%	last trade: 12.25		change: -0.350													
smartmoney	mho	(-2.78%)	12.25	$12.41	-0.35	59,093	$12.49	$12.15	$12.60	$17.50	$8.95			235,700	0.00%	$0.03		
stocknod	mho	-2.778%	12.25 usd	12.41	-0.3500	59,093	12.49	12.15	12.60	17.50	8.950	18,710,100						
stockpickr	mho	-2.78%	$12.25 -0.35 | -2.78%	12.41	-0.35	59.09k	12.49	12.15	12.60	17.50	8.95							
stocksmart	mho	%	$11.9	15.94		7,853	12.42	11.89										
stocktwits	mho	-2.78%	12.25		-0.35													
streetinsider-com	mho	2.78%	12.25	$12.41	-0.35	59,093	$12.49	$12.15	$12.60	$17.50	$8.95						$-1.89	
thecramerreport	mho		12.60	12.69	-0.27	103696	12.69	12.41										
thestree	mho	-2.78%	$12.25	12.41	-0.35	59093	12.49	12.15	12.6	-17.5	8.95	1.87101e7		2.40798987e8				
tickerspy	mho	-2.78%	$12.25	12.41	-0.35	59,093	12.49	12.15	12.60	17.50	8.95		-6.7	235.7m	0.00%	$0.03		
tmx-quotemedia	mho	-2.78%	12.250	12.410	-0.350	59,761	12.490	12.150	12.600	17.500	8.950	18,710,100		229,198,725			-1.89	
updown	mho	-2.78%	$12.25	$12.41	-$0.35	56,963	$12.49	$12.15	$12.60	$17.50	$8.95	18.71b		$236m			-1.89	
wallstreetsurvivor	mho	-2.78%	12.25	12.41	-0.35	57,063	12.49	12.15		17.50	9.05			$236m			-1.42	
yahoo-finance	mho	2.78%	12.25	12.41	0.35	59,093	12.49	12.15	12.60	17.50	8.95			229.20m			-1.89	
ycharts-com	mho	-2.78%	12.25		-0.35					17.50	8.95			228.34m	0.00%		-1.89	
zacks	mho	(-2.78%)	12.25		-0.35	vol.  59,093	12.49	12.15		17.50	8.95			235.75 m	0.00	0.00	-1.12	
advfn	amat	-0.92	12.98	13.02	-0.12	19377016	13.45	12.92										
barchart	amat	-0.92%	12.98	13.02	-0.12	18,034,645	13.45	12.92	13.10	16.83	10.11		10.58	$17.13 b	2.38%	$0.32	+1.19	
barrons	amat	0.92%	12.98	13.02	-0.12	19.377m	13.45	12.92				1.35 billion		$17.71 billion	2.47%	$0.08		
bloomberg	amat	-0.916%	12.980	13.020	-0.120	19,366,144	13.450	12.920		16.93	10.27	1,318.250mil	10.306	17,117.480mil	2.236	0.080 regular cash	1.260	
boston-com	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
bostonmerchant	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
business-insider	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
chron	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
cio-com	amat	-0.92%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161	10.91	17b	2.4	0.32		
cnn-money	amat	-0.92%	12.98	13.02	-0.12	19,377,016	13.45	12.92	13.10				10.9	$17.1b	2.47%			
easystockalterts	amat	-0.92%	12.98	13.02	-0.12	19350081	13.45	12.92	13.10	16.93	10.27		10.91				1.19	
eresearch-fidelity-com	amat	-0.92%	12.9800	13.0200	-0.1200	19,377,016	13.4500	12.9200	13.1000	16.9300	10.2700	1,318,250,000	11.01	$17.27b	2.44%	$0.080000		
finance-abc7-com	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
financial-content	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	-0.9%	$12.98	13.02	-0.12	19,377,016	13.45	12.92	13.10	16.93	10.27	1.32 bil	10.9	17 bil	2.5	0.32	1.19	
finviz	amat	-0.92%	12.98			19,367,072			13.10	-22.87%	28.37%	1.32b	11.01	17.27b		0.32	1.19	
fool	amat	-0.84%	$12.99	$13.02	-0.11	18,390,430	$13.45	$12.92	$13.10	$16.93	$10.27		11.00	$17.12b	2.00%	0.32		
foxbusiness	amat		$12.98		-0.12	19,408,516			$13.10									
google-finance	amat	(-0.92%)	12.98	13.02	-0.12	19.38m	13.45	12.92		16.93	10.27	1.32b	10.94	17.11b	2.47	0.08	1.19	
howthemarketworks	amat	-0.916%	12.98	13.02	-0.12	19,371,636	13.45	12.92	13.1									
hpcwire	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
insidestocks	amat	-0.99%	12.97	13.02	-0.13	16458580	13.45	12.92					price earnings ratio: 10.21					
investopedia	amat	-0.99 %	$12.97	13.02	-0.13				13.10									
investorguide	amat	-0.92%	12.98	12.97	-0.12		13.45	12.92		16.93	10.27		11.02	17.111b			1.189	
marketintellisearch	amat	-0.61 %	$13.02	$13.00	-0.08	19172.30k	$13.45	$12.92	$13.10			1318.25m	11.01	17.27b	2.44 %		1.19	
marketwatch	amat	-0.92%	$12.98	open: 13.02	-0.12	16,771	$13.45	$12.92	$13.10	$16.93	$10.27		10.91	$17.71b	2.47%	0.08	1.19	
minyanville	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
msn-money	amat	-0.92%	12.98	13.02	-0.12	19.38 mil	13.45	12.92	13.10	16.93	10.27	1.32 bil	10.91	17.27 bil	2.44%	0.32	1.19	
nasdaq-com	amat	0.92%	$ 12.98	$ 13	0.12	19,377,016	$ 13.45	$ 12.92	$ 13.10	$ 16.93	$ 10.27	1,318,250,000	10.91	$ 17,110,885,000	2.44 %	$0.320000	$ 1.19	
optimum	amat	-0.99%	12.97 ( 3:55 pm edt)	13.02	-0.13	18,186,991	13.45	12.92	13.10	16.93	10.27	1.32b	10.9	17.1b	2.47	0.32	1.19	
paidcontent	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
pc-quote	amat	-0.92%	12.98	13.02	-0.12	19,427,578	13.45	12.92	13.1	16.93	10.27	1,330,437,134	11.0084	17,269,074,000		0.08		
personal-wealth-biz	amat	-0.92%	12.98	12.97	-0.12	19,398,572	13.45	12.92	13.10	16.93	10.27		11.02		2.21	0.29	1.189	
predictwallstreet	amat	-0.92%	12.98		-0.12	19,377,016												
raymond-james	amat	-0.92	12.98	13.02	-0.12	19,377,016	13.45	12.92	12.98	16.93	10.27		10.91				1.19	
renewable-energy-world	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
screamingmedia	amat	-0.92%	$	open: 13.02	-0.12	16,771	$13.45	$12.92	$13.10	$16.93	$10.27		10.91	$17.71b	2.47%	0.08	1.19	
scroli	amat	-0.92%	amat 12.98	13.02	-0.12	17,743,397	13.45	12.92	13.10	16.93	10.27		10.94				1.19	
simple-stock-quotes	amat	-0.92%	last trade: 12.98		change: -0.120								p/e ratio: 11.02					
smartmoney	amat	(-0.92%)	12.98	$13.02	-0.12	19,377,016	$13.45	$12.92	$13.10	$16.93	$10.27			17,269,100	2.44%	$0.08		
stocknod	amat	-0.9160%	12.98 usd	13.02	-0.1200	19,371,636	13.45	12.92	13.10	16.93	10.27	1,318,250,161						
stockpickr	amat	-0.92%	$12.98 -0.12 | -0.92%	12.99	-0.12	19.38m	13.45	12.92	13.10	16.93	10.27							
stocksmart	amat	%	$13.085	14.13		4,883,885	13.735	13.08										
stocktwits	amat	-0.84%	12.99		-0.11													
streetinsider-com	amat	0.92%	12.98	$13.02	-0.12	19,350,081	$13.45	$12.92	$13.10	$16.93	$10.27		10.91				$1.19	
thecramerreport	amat		13.10	13.22	-0.335	14698346	13.31	13.00										
thestree	amat	-0.92%	$12.98	12.99	-0.12	19377016	13.45	12.92	13.1	-16.93	10.27	1.318250161e9		1.7710690913e10				
tickerspy	amat	-0.92%	$12.98	13.02	-0.12	19,376,816	13.45	12.92	13.10	16.93	10.27		11.0	17.2b	2.44%	$0.08		
tmx-quotemedia	amat	-0.92%	12.980	13.020	-0.120	19,403,750	13.450	12.920	13.100	16.930	10.270	1,318,250,161	11.00	17,110,887,090	2.443	0.080 usd	1.19	
updown	amat	-0.92%	$12.98	$13.02	-$0.12	19,376,816	$13.45	$12.92	$13.10	$16.93	$10.27	1318.25b	10.98	$17.26b			1.19	
wallstreetsurvivor	amat	-0.92%	12.98	13.02	-0.12	19,371,636	13.45	12.92		16.93	10.27		11.00	$17b	2.40%	0.26 -	0.70	
yahoo-finance	amat	0.92%	12.98	12.97	0.12	19,367,072	13.45	12.92	13.10	16.93	10.27		10.92	17.11b	2.40%	0.32	1.19	
ycharts-com	amat	-0.84%	12.99		-0.11					16.93	10.27		10.92	17.14b	2.52%		1.19	
zacks	amat	(-0.92%)	12.98		-0.12	vol.  19,377,016	13.45	12.92		16.93	10.27		10.31	17.27 b	2.44	0.32	1.27	
advfn	tal	-2.44	33.63	33.77	-0.84	399279	33.85	33.21										
barchart	tal	-2.44%	33.63	33.77	-0.84	399,279	33.85	33.21	34.47	37.88	20.22		13.08	$1.04 b	5.62%	$2.00	+2.73	
barrons	tal	2.44%	33.63	33.77	-0.84	397,580	33.85	33.21				30.72 million		$1.19 billion	5.95%	$0.5		
bloomberg	tal	-2.437%	33.630	33.770	-0.840	399,279	33.850	33.210		38.45	21.09	33.373mil	16.014	1,122.320mil	5.054	0.500 regular cash	2.100	
boston-com	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
bostonmerchant	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
business-insider	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
chron	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
cio-com	tal	-2.44%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575	12.32	1b	5.8	2		
cnn-money	tal	-2.44%	33.63	33.77	-0.84	399,279	33.85	33.21	34.47				12.3	$1.1b	5.95%			
easystockalterts	tal	-2.49%	33.63	33.77	-0.84	399279	33.85	33.21	34.47	38.45	21.09		12.32				2.73	
eresearch-fidelity-com	tal	-2.44%	33.6300	33.7700	-0.8400	399,279	33.8500	33.2100	34.4700	38.4500	21.0900	33,373,000	12.63	$1.15b	5.80%	$0.500000		
finance-abc7-com	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
finance-abc7chicago-com	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
financial-content	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
finapps-forbes-com	tal	-2.4%	$33.63	33.77	-0.84	399,279	33.85	33.21	34.47	38.45	21.09	33 mil	12.3	1 bil	5.9	2.00	2.73	
finviz	tal	-2.44%	33.63			399,279			34.47	-11.21%	66.32%	33.37m	12.32	1.12b		2.00	2.73	
fool	tal	-2.44%	$33.63	$33.77	-0.84	399,279	$33.85	$33.21	$34.47	$38.45	$21.09		12.60	$1.12b	0.30%	2.00		
foxbusiness	tal		$33.63		-0.84	399,992			$34.47									
google-finance	tal	(-2.44%)	33.63	33.77	-0.84	399,279.00	33.85	33.21		38.45	21.09	33.37m	12.30	1.12b	5.95	0.50	2.73	
howthemarketworks	tal	-2.437%	33.63	33.77	-0.84	397,580	33.85	33.21	34.47									
hpcwire	tal	-2.437%	33.63 usd	33.77	-0.8400	399,992	33.85	33.21	34.47	38.45	21.09	33,372,575						
insidestocks	tal	-2.44%	33.63	33.77	-0.84	397500	33.85	33.21					price earnings ratio: 12.36					
investopedia	tal	-2.44 %	$33.63	33.77	-0.84				34.47									
investorguide	tal	-2.44%	33.63	33.76	-0.84		33.81	33.21		38.45	20.43		12.58	1.122b			2.74	
marketintellisearch	tal	-2.44 %	$33.63	$33.76	-0.84	390.00k	$33.85	$33.21	$34.47			33.37m	12.32	1.12b	5.95 %		2.73	
marketwatch	tal	-2.44%	$33.63	open: 33.77	-0.84	7,912	$33.85	$33.21	$34.47	$38.45	$21.09		12.34	$1.19b	5.95%	0.50	2.73	
minyanville	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
msn-money	tal	-2.44%	33.63	33.77	-0.84	399,279	33.85	33.21	34.47	38.45	21.09	33.37 mil	12.27	1.15 bil	5.80%	2.00	2.73	
nasdaq-com	tal	2.44%	$ 33.63		0.84	399,279	$ 33.85	$ 33.21	$ 34.47	$ 38.45	$ 21.09	33,373,000	12.32	$ 1,122,333,990	5.8 %	$2.000000	$ 2.73	
optimum	tal	-2.44%	33.63 ( 4:15 pm edt)	33.77	-0.84	399,279	33.85	33.21	34.47	38.45	21.09	33.37m	12.3	1.1b	5.95	2.00	2.73	
paidcontent	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
pc-quote	tal	-2.44%	33.63	33.77	-0.84	399,279	33.85	33.21	34.47	38.45	21.09	34,206,580	12.58029	1,150,367,000		0.5		
personal-wealth-biz	tal	-2.44%	33.63	33.76	-0.84	399,992	33.85	33.21	34.47	38.45	20.43		12.58		4.35	1.50	2.74	
predictwallstreet	tal	-2.44%	33.63		-0.84	399,279												
raymond-james	tal	-2.44	33.63	33.77	-0.84	399,279	33.85	33.21	33.63	38.45	21.09		12.14				2.77	
renewable-energy-world	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
screamingmedia	tal	-2.44%	$	open: 33.77	-0.84	7,199	$33.85	$33.21	$34.47	$38.45	$21.09		12.34	$1.19b	5.95%	0.50	2.73	
scroli	tal	%	tal			0												
simple-stock-quotes	tal	-2.44%	last trade: 33.63		change: -0.840								p/e ratio: 12.58					
stocknod	tal	-2.437%	33.63 usd	33.77	-0.8400	399,279	33.85	33.21	34.47	38.45	21.09	33,372,575						
stockpickr	tal	-2.44%	$33.63 -0.84 | -2.44%	33.77	-0.84	399.28k	33.85	33.21	34.47	38.45	21.09							
stocksmart	tal	%	$32.39	31.16		32,966	33.65	32.38										
stocktwits	tal	-2.44%	33.63		-0.84													
streetinsider-com	tal	2.44%	33.63	$33.77	-0.84	399,279	$33.85	$33.21	$34.47	$38.45	$21.09		12.32				$2.73	
thecramerreport	tal		33.63	33.76	-0.84	399279	33.85	33.21										
thestree	tal	-2.44%	$33.63	33.77	-0.84	399279	33.85	33.21	34.47	-38.45	21.09	3.3372575e7		1.187396219e9				
tickerspy	tal	-2.44%	$33.63	33.77	-0.84	399,279	33.85	33.21	34.47	38.45	21.09		12.6	1.0b	5.80%	$0.50		
tmx-quotemedia	tal	-2.44%	33.630	33.770	-0.840	399,992	33.850	33.210	34.470	38.450	21.090	33,372,575	12.60	1,122,319,697	5.947	0.500 usd	2.73	
updown	tal	-2.44%	$33.63	$33.77	-$0.84	392,080	$33.85	$33.21	$34.47	$38.45	$21.09	33.37b	12.44	$1.15b			2.77	
wallstreetsurvivor	tal	-2.44%	33.63	33.77	-0.84	397,580	33.85	33.21		38.45	21.09		12.60	$1b	5.80%	1.30 -	1.88	
yahoo-finance	tal	2.44%	33.63	33.76	0.84	399,279	33.85	33.21	34.47	38.45	21.09		12.27	1.12b	5.80%	2.00	2.74	
ycharts-com	tal	-2.44%	33.63		-0.84					38.45	21.09		12.27	1.04b	6.66%		2.74	
zacks	tal	(-2.44%)	33.63		-0.84	vol.  399,279	33.85	33.21		38.45	21.09		12.67	1.15 b	5.80	2.00	2.72	
advfn	mhr	-4.19	6.63	6.79	-0.29	1059328	6.87	6.55										
barchart	mhr	-4.19%	6.63	6.79	-0.29	1,059,328	6.87	6.55	6.92	8.66	3.75		0.00	$506.86 m			-0.31	
barrons	mhr	4.19%	6.63	6.79	-0.29	1.050m	6.87	6.55				63.92 million		$880.01 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr	-4.191%	6.630	6.790	-0.290	1,059,328	6.870	6.550		8.66	3.75	124.236mil		823.688mil			-0.490	
boston-com	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472						
bostonmerchant	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472						
business-insider	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472						
chron	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472						
cio-com	mhr	-4.19%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472		824m				
cnn-money	mhr	-4.19%today&rsquo;s change	6.63data as of 4:00pm et	6.79	-0.29	1,049,857	6.87	6.55	6.92				nm	$823.7m				
easystockalterts	mhr	-4.27%	6.63	6.79	-0.29	1049857	6.87	6.55	6.92	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	-4.19%	6.6300	6.7900	-0.2900	1,059,328	6.8700	6.5500	6.9200	8.6600	3.7500	124,471,000	nm	$861.34m				
finance-abc7-com	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
financial-content	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	-4.2%	$6.63	6.79	-0.29	1,049,857	6.87	6.55	6.92	8.66	3.75	124 mil		825 mil	0.0	0.00	-0.31	
finviz	mhr	-4.19%	6.63			1,049,857			6.92	-23.44%	76.80%	124.47m		861.33m			-0.41	
fool	mhr	-4.19%	$6.63	$6.79	-0.29	1,049,857	$6.87	$6.55	$6.92	$8.66	$3.75		0.00	$823.69m		2.56		
foxbusiness	mhr		$6.63		-0.29	1,059,328			$6.92									
google-finance	mhr	(-4.19%)	6.63	6.79	-0.29	1.05m	6.87	6.55		8.66	3.75	124.24m		823.69m			-0.41	
howthemarketworks	mhr	-4.191%	6.63	6.79	-0.29	1,049,857	6.87	6.55	6.92									
hpcwire	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472						
insidestocks	mhr	-4.19%	6.63	6.79	-0.29	1049857	6.87	6.55										
investopedia	mhr	-4.19 %	$6.63	6.79	-0.29				6.92									
investorguide	mhr																	
marketintellisearch	mhr	-4.19 %	$6.63	$6.79	-0.29	1044.50k	$6.87	$6.55	$6.92			124.47m	0.00	0.86b	0.0 %		-0.41	
marketwatch	mhr	-4.19%	$6.63	open: 6.79	-0.29	9,471	$6.87	$6.55	$6.92	$8.66	$3.75			$880.01m				
minyanville	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
msn-money	mhr	-4.19%	6.63	6.79	-0.29	1.05 mil	6.87	6.55	6.92	8.66	3.75	124.47 mil	-15.79	861.34 mil			-0.29	
nasdaq-com	mhr	4.19%	$ 6.63		0.29	1,049,857	$ 6.87	$ 6.55	$ 6.92	$ 8.66	$ 3.75	124,236,000		$ 823,684,680			$ -0.31	
optimum	mhr	-4.19%	6.63 ( 4:15 pm edt)	6.79	-0.29	1,049,857	6.87	6.55	6.92	8.66	3.75	124.24m		823.7m			-0.43	
paidcontent	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
pc-quote	mhr	-4.19%	6.63	6.79	-0.29	1,059,328	6.87	6.55	6.92	8.66	3.75	129,915,430	-16.47619	861,339,000		0.2135		
personal-wealth-biz	mhr	-4.19%	6.63	6.79	-0.29	1,059,328	6.87	6.55	6.92	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	-4.19%	6.63		-0.29	1,049,857												
raymond-james	mhr	-4.19	6.63	6.79	-0.29	1,049,857	6.87	6.55	6.63	8.66	3.75						-0.43	
renewable-energy-world	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
screamingmedia	mhr	-4.19%	$	open: 6.79	-0.29	15,342	$6.87	$6.55	$6.92	$8.66	$3.75			$880.01m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	-4.19%	last trade: 6.63		change: -0.290													
smartmoney	mhr	(-4.19%)	6.63	$6.79	-0.29	1,049,857	$6.87	$6.55	$6.92	$8.66	$3.75			859,700	0.00%	$0.00		
stocknod	mhr	-4.191%	6.630 usd	6.790	-0.2900	1,049,857	6.870	6.550	6.920	8.660	3.750	124,236,472						
stockpickr	mhr	-4.19%	$6.63 -0.29 | -4.19%	6.79	-0.29	1.05m	6.87	6.55	6.92	8.66	3.75							
stocksmart	mhr	%	$6.855	7.58		219,345	7.34	6.855										
stocktwits	mhr	-4.19%	6.63		-0.29													
streetinsider-com	mhr	4.19%	6.63	$6.79	-0.29	1,049,857	$6.87	$6.55	$6.92	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.63	6.79	-0.29	1059328	6.87	6.55										
thestree	mhr	-4.19%	$6.63	6.79	-0.29	1049857	6.87	6.55	6.92	-8.66	3.75	1.24236472e8		8.78351857e8				
tickerspy	mhr	-4.19%	$6.63	6.79	-0.29	1,049,857	6.87	6.55	6.92	8.66	3.75		-16.5	537.2m	10.25%	$0.21		
tmx-quotemedia	mhr	-4.19%	6.630	6.790	-0.290	1,059,328	6.870	6.550	6.920	8.660	3.750	124,236,472		823,687,809			-0.30	
updown	mhr	-4.19%	$6.63	$6.79	-$0.29	1,049,857	$6.87	$6.55	$6.92	$8.66	$3.75	124.23b		$860m			-0.31	
wallstreetsurvivor	mhr	-4.19%	6.63	6.79	-0.29	1,049,857	6.87	6.55		8.66	3.75			$860m			-0.25	
yahoo-finance	mhr	4.19%	6.63	6.79	0.29	1,049,857	6.87	6.55	6.92	8.66	3.75			823.68m			-0.31	
ycharts-com	mhr	-4.19%	6.63		-0.29					8.66	0.00			506.86m	0.00%		-0.31	
zacks	mhr	(-4.19%)	6.63		-0.29	vol.  1,049,857	6.87	6.55		8.66	3.75			861.34 m	0.00	0.00	-.34	
advfn	tif	-2.09	80.58	81.41	-1.72	1590733	81.99	80.16										
barchart	tif	-2.09%	80.58	81.41	-1.72	1,590,733	81.99	80.16	82.30	84.49	37.30		26.62	$10.27 b	1.4%	$1.16	+3.00	
barrons	tif	2.09%	80.58	81.41	-1.72	1.588m	81.99	80.16				128.41 million		$10.61 billion	1.44%	$0.29		
bloomberg	tif	-2.090%	80.580	81.410	-1.720	1,590,733	81.990	80.160		84.49	37.98	127.713mil	25.827	10,291.120mil	1.291	0.290 regular cash	3.120	
boston-com	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
bostonmerchant	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
business-insider	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
chron	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
cio-com	tif	-2.09%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000	26.86	10b	1.4	1.16		
cnn-money	tif	-2.09%	80.58	81.41	-1.72	1,590,733	81.99	80.16	82.30				26.9	$10.3b	1.44%			
easystockalterts	tif	-2.11%	80.58	81.41	-1.72	1590733	81.99	80.16	82.30	84.49	37.98		26.86				3.00	
eresearch-fidelity-com	tif	-2.09%	80.5800	81.4100	-1.7200	1,590,733	81.9900	80.1600	82.3000	84.4900	37.9800	127,713,000	27.43	$10.51b	1.41%	$0.290000		
finance-abc7-com	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
finance-abc7chicago-com	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
financial-content	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
finapps-forbes-com	tif	-2.1%	$80.58	81.41	-1.72	1,590,733	81.99	80.16	82.30	84.49	37.98	128 mil	26.9	10 bil	1.4	1.16	3.00	
finviz	tif	-2.09%	80.58			1,590,733			82.30	-4.63%	116.04%	127.71m	27.53	10.51b		1.16	2.99	
fool	tif	-2.09%	$80.58	$81.41	-1.72	1,588,500	$81.99	$80.16	$82.30	$84.49	$37.98		27.40	$10.29b	1.60%	1.16		
foxbusiness	tif		$80.58		-1.72	1,590,733			$82.30									
google-finance	tif	(-2.09%)	80.58	81.41	-1.72	1.59m	81.99	80.16		84.49	37.98	127.71m	26.94	10.29b	1.44	0.29	2.99	
howthemarketworks	tif	-2.09%	80.58	81.41	-1.72	1,588,500	81.99	80.16	82.3									
hpcwire	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
insidestocks	tif	-2.09%	80.58	81.41	-1.72	1589100	81.99	80.16					price earnings ratio: 25.83					
investopedia	tif	-2.09 %	$80.58	81.41	-1.72				82.30									
investorguide	tif	-2.09%	80.58	81.41	-1.72		81.92	80.20		76.88	35.81		27.44	10.291b			2.999	
marketintellisearch	tif	-2.09 %	$80.58	$81.41	-1.72	1526.30k	$81.99	$80.16	$82.30			127.71m	27.53	10.51b	1.41 %		2.99	
marketwatch	tif	-2.09%	$80.60	open: 81.41	-1.72	2,033	$81.99	$80.16	$82.30	$84.49	$37.98		27.08	$10.61b	1.44%	0.29	2.98	
minyanville	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
msn-money	tif	-2.09%	80.58	81.41	-1.72	1.59 mil	81.99	80.16	82.30	84.49	37.98	127.71 mil	26.51	10.51 bil	1.41%	1.16	2.99	
nasdaq-com	tif	2.09%	$ 80.58		1.72	1,590,733	$ 81.99	$ 80.16	$ 82.30	$ 84.49	$ 37.98	127,713,000	26.86	$ 10,291,113,540	1.41 %	$1.160000	$ 3	
optimum	tif	-2.09%	80.58 ( 4:15 pm edt)	81.41	-1.72	1,590,733	81.99	80.16	82.30	84.49	37.98	127.71m	26.9	10.3b	1.24	1.00	3.00	
paidcontent	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
pc-quote	tif	-2.09%	80.58	81.41	-1.72	1,590,733	81.99	80.16	82.3	84.49	37.98	130,439,067	27.07237	10,510,780,000		0.29		
personal-wealth-biz	tif	-2.09%	80.58	81.41	-1.72	1,590,733	81.99	80.16	82.30	76.88	35.81		27.44		1.22	1.00	2.999	
predictwallstreet	tif	-2.09%	80.58		-1.72	1,590,733												
raymond-james	tif	-2.09	80.58	81.41	-1.72	1,590,733	81.99	80.16	80.58	84.49	37.98		26.51				3.04	
renewable-energy-world	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
screamingmedia	tif	-2.09%	$	open: 81.41	-1.72	2,033	$81.99	$80.16	$82.30	$84.49	$37.98		27.08	$10.61b	1.44%	0.29	2.98	
scroli	tif	-2.09%	tif 80.58	81.41	-1.72	1,398,950	81.99	80.16	82.30	84.49	37.98		26.94				2.99	
simple-stock-quotes	tif	-2.09%	last trade: 80.58		change: -1.720								p/e ratio: 27.44					
smartmoney	tif	(-2.09%)	80.58	$81.41	-1.72	1,590,733	$81.99	$80.16	$82.30	$84.49	$37.98			10,510,800	1.41%	$0.29		
stocknod	tif	-2.090%	80.58 usd	81.41	-1.720	1,590,733	81.99	80.16	82.30	84.49	37.98	127,713,000						
stockpickr	tif	-2.09%	$80.58 -1.72 | -2.09%	81.41	-1.72	1.59m	81.99	80.16	82.30	84.49	37.98							
stocksmart	tif	%	$73.31	63.08		164,840	74.7799	73.25										
stocktwits	tif	-2.09%	80.58		-1.72													
streetinsider-com	tif	2.09%	80.58	$81.41	-1.72	1,590,733	$81.99	$80.16	$82.30	$84.49	$37.98		26.86				$3.00	
thecramerreport	tif		82.30	81.86	-0.75	1979736	82.86	81.65										
thestree	tif	-2.09%	$80.58	81.41	-1.72	1590733	81.99	80.16	82.3	-84.49	37.98	1.27713e8		1.060656465e10				
tickerspy	tif	-2.09%	$80.58	81.41	-1.72	1,590,733	81.99	80.16	82.30	84.49	37.98		27.1	10.5b	1.41%	$0.29		
tmx-quotemedia	tif	-2.09%	80.580	81.410	-1.720	1,590,733	81.990	80.160	82.300	84.490	37.980	127,713,000	27.40	10,291,113,540	1.409	0.290 usd	3.00	
updown	tif	-2.09%	$80.58	$81.41	-$1.72	1,588,400	$81.99	$80.16	$82.30	$84.49	$37.98	127.71b	27.11	$10.51b			3.04	
wallstreetsurvivor	tif	-2.09%	80.58	81.41	-1.72	1,588,500	81.99	80.16		84.49	39.43		27.40	$11b	1.40%	0.95 -	2.87	
yahoo-finance	tif	2.09%	80.58	81.41	1.72	1,590,733	81.99	80.16	82.30	84.49	37.98		26.87	10.29b	1.40%	1.16	3.00	
ycharts-com	tif	-2.09%	80.58		-1.72					84.40	37.98		26.86	10.27b	1.63%		3.00	
zacks	tif	(-2.09%)	80.58		-1.72	vol.  1,590,733	81.99	80.16		84.49	37.98		26.38	10.51 b	1.41	1.16	3.12	
advfn	tie	-2.95	17.75	18.01	-0.54	1692514	18.05	17.58										
barchart	tie	-2.95%	17.75	18.00	-0.54	1,692,514	18.05	17.58	18.29	22.83	16.03		38.71	$3.20 b	1.61%	$0.30	+0.52	
barrons	tie	2.95%	17.75	18.01	-0.54	1.690m	18.05	17.58				180.40 million		$3.35 billion	1.69%	$0.08		
bloomberg	tie	-2.952%	17.750	18.010	-0.540	1,692,514	18.050	17.580		22.93	16.03	180.174mil	34.135	3,198.093mil	0.423	0.075 regular cash	0.520	
boston-com	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
bostonmerchant	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
business-insider	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
chron	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
cio-com	tie	-2.95%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253	34.13	3b	1.6	0.3		
cnn-money	tie	-2.95%	17.75	18.01	-0.54	1,692,514	18.05	17.58	18.29				34.1	$3.2b	1.69%			
easystockalterts	tie	-3.00%	17.75	18.01	-0.54	1692514	18.05	17.58	18.29	22.93	16.03		34.13				0.52	
eresearch-fidelity-com	tie	-2.95%	17.7500	18.0100	-0.5400	1,692,514	18.0500	17.5800	18.2900	22.9300	16.0300	180,174,000	35.17	$3.30b	1.64%	$0.075000		
finance-abc7-com	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
financial-content	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
finapps-forbes-com	tie	-3.0%	$17.75	18.01	-0.54	1,692,514	18.05	17.58	18.29	22.93	16.03	180 mil	34.1	3 bil	1.7	0.30	0.52	
finviz	tie	-2.95%	17.75			1,692,514			18.29	-22.25%	10.73%	180.17m	34.80	3.20b		0.30	0.51	
fool	tie	-2.95%	$17.75	$18.01	-0.54	1,692,514	$18.05	$17.58	$18.29	$22.93	$16.03		35.20	$3.20b	4.20%	0.30		
foxbusiness	tie		$17.75		-0.54	1,692,514			$18.29									
google-finance	tie	(-2.95%)	17.75	18.01	-0.54	1.69m	18.05	17.58		22.93	16.03	180.17m	34.47	3.20b	1.69	0.08	0.51	
howthemarketworks	tie	-2.952%	17.75	18.01	-0.54	1,690,185	18.05	17.58	18.29									
hpcwire	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
insidestocks	tie	-2.95%	17.75	18.00	-0.54	1692500	18.05	17.58					price earnings ratio: 34.13					
investopedia	tie	-2.95 %	$17.75	18.01	-0.54				18.29									
investorguide	tie	-2.95%	17.75	18.01	-0.54		18.05	17.58		22.93	16.50		35.58	3.198b			0.514	
marketintellisearch	tie	-2.95 %	$17.75	$18.01	-0.54	1642.90k	$18.05	$17.58	$18.29			180.17m	34.80	3.20b	1.69 %		0.51	
marketwatch	tie	-2.95%	$17.78	open: 18.01	-0.54	3,529	$18.05	$17.58	$18.29	$22.93	$16.03		34.54	$3.35b	1.69%	0.08	0.51	
minyanville	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
msn-money	tie	-2.95%	17.75	18.01	-0.54	1.69 mil	18.05	17.58	18.29	22.93	16.03	180.17 mil	34.13	3.3 bil	1.64%	0.30	0.52	
nasdaq-com	tie	2.95%	$ 17.75		0.54	1,692,514	$ 18.05	$ 17.58	$ 18.29	$ 22.93	$ 16.03	180,174,000	34.13	$ 3,198,088,500	1.64 %	$0.300000	$ 0.52	
optimum	tie	-2.95%	17.75 ( 4:15 pm edt)	18.01	-0.54	1,692,514	18.05	17.58	18.29	22.93	16.03	180.17m	34.1	3.2b	1.69	0.30	0.52	
paidcontent	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
pc-quote	tie	-2.95%	17.75	18.01	-0.54	1,692,514	18.05	17.58	18.29	22.93	16.03	185,655,358	35.17308	3,295,383,000		0.075		
personal-wealth-biz	tie	-2.95%	17.75	18.01	-0.54	1,692,514	18.05	17.58	18.29	22.93	16.50		35.58		0.41	0.075	0.514	
predictwallstreet	tie	-2.95%	17.75		-0.54	1,692,514												
raymond-james	tie	-2.95	17.75	18.01	-0.54	1,692,514	18.05	17.58	17.75	22.93	16.03		34.14				0.52	
renewable-energy-world	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
screamingmedia	tie	-2.95%	$	open: 18.01	-0.54	3,529	$18.05	$17.58	$18.29	$22.93	$16.03		34.54	$3.35b	1.69%	0.08	0.51	
scroli	tie	-2.95%	tie 17.75	18.01	-0.54	1,512,682	18.05	17.58	18.29	22.93	16.03		34.47				0.51	
simple-stock-quotes	tie	-2.95%	last trade: 17.75		change: -0.540								p/e ratio: 35.58					
smartmoney	tie	(-2.95%)	17.75	$18.01	-0.54	1,692,514	$18.05	$17.58	$18.29	$22.93	$16.03			3,295,400	1.64%	$0.08		
stocknod	tie	-2.952%	17.75 usd	18.01	-0.5400	1,692,514	18.05	17.58	18.29	22.93	16.03	180,174,253						
stockpickr	tie	-2.95%	$17.75 -0.54 | -2.95%	18.00	-0.54	1.69m	18.05	17.58	18.29	22.93	16.03							
stocksmart	tie	%	$17.98	17.17		115,775	18.65	17.92										
stocktwits	tie	-2.90%	17.76		-0.53													
streetinsider-com	tie	2.95%	17.75	$18.01	-0.54	1,692,514	$18.05	$17.58	$18.29	$22.93	$16.03		34.13				$0.52	
thecramerreport	tie		17.75	18.01	-0.54	1692514	18.05	17.58										
thestree	tie	-2.95%	$17.75	18.0	-0.54	1692514	18.05	17.58	18.29	-22.93	16.03	1.80174253e8		3.347637621e9				
tickerspy	tie	-2.95%	$17.75	18.01	-0.54	1,692,514	18.05	17.58	18.29	22.93	16.03		35.2	3.2b	0.00%	$0.07		
tmx-quotemedia	tie	-2.95%	17.750	18.010	-0.540	1,692,514	18.050	17.580	18.290	22.930	16.030	180,174,253	35.20	3,198,092,991	1.690	0.075 usd	0.52	
updown	tie	-2.95%	$17.75	$18.01	-$0.54	1,688,985	$18.05	$17.58	$18.29	$22.93	$16.03	180.17b	35.49	$3.29b			0.52	
wallstreetsurvivor	tie	-2.95%	17.75	18.01	-0.54	1,690,185	18.05	17.58		22.93	16.03		35.20	$3b	1.60%		0.45	
yahoo-finance	tie	2.95%	17.75	18.01	0.54	1,692,514	18.05	17.58	18.29	22.93	16.03		34.53	3.20b	1.60%	0.30	0.51	
ycharts-com	tie	-2.90%	17.76		-0.53					22.93	16.03		34.15	3.20b	1.85%		0.52	
zacks	tie	(-2.95%)	17.75		-0.54	vol.  1,692,514	18.05	17.58		22.93	16.03		38.1	3.30 b	1.64	0.30	.48	
advfn	nvax	0.51	1.97	1.98	0.01	347148	1.99	1.9393										
barchart	nvax	+0.51%	1.97	1.98	+0.01	359,425	1.99	1.94	1.96	3.50	1.84		0.00	$219.79 m			-0.32	
barrons	nvax	0.51%	1.97	1.98	+0.01	347,148	1.99	1.939				104.77 million		$216.35 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	0.510%	1.970	1.980	0.010	347,148	1.990	1.939		3.50	1.84	112.100mil		220.838mil			-0.320	
boston-com	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
bostonmerchant	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
business-insider	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
chron	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
cio-com	nvax	+0.51%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284		221m				
cnn-money	nvax	+0.51%today&rsquo;s change	1.97data as of 4:00pm et	1.98	+0.01	338,443	1.99	1.94	1.96				nm	$220.8m				
easystockalterts	nvax	0.51%	1.97	1.98	+0.01	347148	1.99	1.94	1.96	3.50	1.84						-0.30	
eresearch-fidelity-com	nvax	0.51%	1.9700	1.9800	0.0100	347,148	1.9900	1.9393	1.9600	3.5000	1.8400	112,100,000	nm	$219.72m				
finance-abc7-com	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
finance-abc7chicago-com	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
financial-content	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
finapps-forbes-com	nvax	0.5%	$1.97	1.98	0.01	347,148	1.99	1.94	1.96	3.50	1.84	112 mil		221 mil	0.0	0.00	-0.32	
finviz	nvax	0.51%	1.97			347,148			1.96	-43.71%	7.07%	112.10m		219.72m			-0.32	
fool	nvax	+0.51%	$1.97	$1.98	0.01	332,043	$1.99	$1.94	$1.96	$3.50	$1.84		0.00	$220.84m				
foxbusiness	nvax		$1.97		+0.01	350,978			$1.96									
google-finance	nvax	(0.51%)	1.97	1.98	+0.01	347,148.00	1.99	1.94		3.50	1.84	112.10m		220.84m			-0.32	
howthemarketworks	nvax	0.51%	1.97	1.98	0.01	338,443	1.99	1.9393	1.96									
hpcwire	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
insidestocks	nvax	+0.51%	1.97	1.98	+0.01	347148	1.99	1.94										
investopedia	nvax	+0.51 %	$1.97	1.98	+0.01				1.96									
investorguide	nvax	+0.51%	1.97	1.98	+0.01		1.99	1.9393		3.50	1.94			219.8m			-0.305	
marketintellisearch	nvax	0.51 %	$1.97	$1.97	0.01	329.40k	$1.99	$1.94	$1.96			112.10m	0.00	0.22b	0.0 %		-0.32	
marketwatch	nvax	+0.51%	$1.97	open: 1.98	+0.01	15,105	$1.99	$1.94	$1.96	$3.50	$1.84			$216.35m				
minyanville	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
msn-money	nvax	+0.51%	1.97	1.98	+0.01	347,148	1.99	1.94	1.96	3.50	1.84	112.10 mil	-6.35	219.72 mil			-0.32	
nasdaq-com	nvax	0.51%	$ 1.97	$ 1.98	0.01	347,148	$ 1.99	$ 1.9393	$ 1.96	$ 3.50	$ 1.84	112,100,000		$ 220,837,000			$ -0.32	
optimum	nvax	+0.51%	1.97 ( 4:00 pm edt)	1.98	+0.01	347,148	1.99	1.94	1.96	3.50	1.84	112.10m		220.8m			-0.30	
paidcontent	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
pc-quote	nvax	0.51%	1.97	1.98	0.01	347,148	1.99	1.9393	1.96	3.50	1.84	111,530,964	-6.32258	219,716,000				
personal-wealth-biz	nvax	+0.51%	1.97	1.97		350,978	1.99	1.9393	1.96	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	+0.51%	1.97		+0.01	347,148												
raymond-james	nvax	0.51	1.97	1.98	0.01	347,148	1.99	1.94	1.97	3.50	1.84						-0.32	
renewable-energy-world	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
screamingmedia	nvax	+0.51%	$	open: 1.98	+0.01	15,105	$1.99	$1.94	$1.96	$3.50	$1.84			$216.35m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	+0.51%	last trade: 1.97		change: 0.010													
smartmoney	nvax	(0.51%)	1.97	$1.98	0.01	347,148	$1.99	$1.94	$1.96	$3.50	$1.84			219,700	0.00%	$0.00		
stocknod	nvax	+0.5102%	1.970 usd	1.980	+0.0100	347,148	1.990	1.939	1.960	3.500	1.840	112,100,284						
stockpickr	nvax	0.51%	$1.97 0.01 | 0.51%	1.98	0.01	347.15k	1.99	1.94	1.96	3.50	1.84							
stocksmart	nvax	%	$2.34	2.53		301,549	2.4	2.32										
stocktwits	nvax	0.00%	1.96		0.00													
streetinsider-com	nvax	0.51%	1.97	$1.98	+0.01	347,148	$1.99	$1.94	$1.96	$3.50	$1.84						$-0.30	
thecramerreport	nvax		1.97	1.97	+0.01	347148	1.99	1.9393										
thestree	nvax	0.51%	$1.97	1.98	0.01	347148	1.99	1.94	1.96	-3.5	1.84	1.12100284e8		2.16353548e8				
tickerspy	nvax	0.51%	$1.97	1.98	+0.01	347,148	1.99	1.94	1.96	3.50	1.84		-6.3	218.6m	0.00%	$0.00		
tmx-quotemedia	nvax	0.51%	1.970	1.980	0.010	350,978	1.990	1.939	1.960	3.500	1.840	112,100,284		220,837,559			-0.30	
updown	nvax	0.51%	$1.97	$1.98	$0.01	332,043	$1.99	$1.94	$1.96	$3.50	$1.84	112.10b		$220m			-0.31	
wallstreetsurvivor	nvax	0.51%	1.97	1.98	0.01	338,443	1.99	1.94		3.50	1.84			$220m			-0.34	
yahoo-finance	nvax	0.51%	1.97	1.97	0.01	347,148	1.99	1.94	1.96	3.50	1.84			219.78m			-0.31	
ycharts-com	nvax	-0.51%	1.96		-0.01					3.50	1.84			218.68m	0.00%		-0.31	
zacks	nvax	(0.51%)	1.97		0.01	vol.  347,148	1.99	1.94		3.50	1.84			219.72 m	0.00	0.00	-.32	
advfn	kbr	-4.14	36.81	37.69	-1.59	1116507	37.79	36.67										
barchart	kbr	-4.14%	36.81	37.69	-1.59	1,116,507	37.79	36.67	38.40	39.34	20.30		15.60	$5.57 b	0.52%	$0.20	+2.48	
barrons	kbr	4.14%	36.81	37.69	-1.59	1.114m	37.79	36.67				157.00 million		$5.86 billion	0.54%	$0.05		
bloomberg	kbr	-4.141%	36.810	37.690	-1.590	1,116,507	37.790	36.670		39.34	20.43	151.552mil	14.783	5,578.645mil	0.543	0.050 regular cash	2.490	
boston-com	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
bostonmerchant	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
business-insider	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
chron	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
cio-com	kbr	-4.14%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430	14.84	6b	0.5	0.2		
cnn-money	kbr	-4.14%	36.81	37.69	-1.59	1,116,507	37.79	36.67	38.40				14.8	$5.6b	0.54%			
easystockalterts	kbr	-4.22%	36.81	37.69	-1.59	1116507	37.79	36.67	38.40	39.34	20.43		14.84				2.48	
eresearch-fidelity-com	kbr	-4.14%	36.8100	37.6900	-1.5900	1,116,507	37.7900	36.6700	38.4000	39.3400	20.4300	151,552,000	15.48	$5.82b	0.52%	$0.050000		
finance-abc7-com	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
finance-abc7chicago-com	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
financial-content	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
finapps-forbes-com	kbr	-4.1%	$36.81	37.69	-1.59	1,116,507	37.79	36.67	38.40	39.34	20.43	152 mil	14.8	6 bil	0.5	0.20	2.48	
finviz	kbr	-4.14%	36.81			1,116,307			38.40	-6.43%	81.42%	151.55m	14.84	5.58b		0.20	2.48	
fool	kbr	-4.14%	$36.81	$37.69	-1.59	1,116,507	$37.79	$36.67	$38.40	$39.34	$20.43		15.40	$5.58b	1.10%	0.20		
foxbusiness	kbr		$36.81		-1.59	1,116,507			$38.40									
google-finance	kbr	(-4.14%)	36.81	37.69	-1.59	1.12m	37.79	36.67		39.34	20.43	151.55m	14.82	5.58b	0.54	0.05	2.48	
howthemarketworks	kbr	-4.141%	36.81	37.69	-1.59	1,114,287	37.79	36.67	38.4									
hpcwire	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
insidestocks	kbr	-4.14%	36.81	37.69	-1.59	1116500	37.79	36.67					price earnings ratio: 14.84					
investopedia	kbr	-4.14 %	$36.81	37.69	-1.59				38.40									
investorguide	kbr	-4.14%	36.81	37.725	-1.59		37.78	36.695		38.79	19.53		15.51	5.579b			2.476	
marketintellisearch	kbr	-4.14 %	$36.81	$0.00	-1.59	1073.10k	$37.79	$36.67	$38.40			151.55m	14.84	5.58b	0.54 %		2.48	
marketwatch	kbr	-4.14%	$37.20	open: 37.69	-1.59	4,774	$37.79	$36.67	$38.40	$39.34	$20.43		14.49	$5.86b	0.54%	0.05	2.54	
minyanville	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
msn-money	kbr	-4.14%	36.81	37.69	-1.59	1.12 mil	37.79	36.67	38.40	39.34	20.43	151.55 mil	14.90	5.82 bil	0.52%	0.20	2.48	
nasdaq-com	kbr	4.14%	$ 36.81		1.59	1,116,507	$ 37.79	$ 36.67	$ 38.40	$ 39.34	$ 20.43	151,552,000	14.84	$ 5,578,629,120	0.52 %	$0.200000	$ 2.48	
optimum	kbr	-4.14%	36.81 ( 4:15 pm edt)	37.69	-1.59	1,116,507	37.79	36.67	38.40	39.34	20.43	151.55m	14.8	5.6b	0.54	0.20	2.48	
paidcontent	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
pc-quote	kbr	-4.14%	36.81	37.69	-1.59	1,116,507	37.79	36.67	38.4	39.34	20.43	158,098,253	15.54656	5,819,597,000		0.05		
personal-wealth-biz	kbr	-4.14%	36.81	37.725	-1.59	1,116,507	37.79	36.67	38.40	38.79	19.53		15.51		0.52	0.20	2.476	
predictwallstreet	kbr	-4.14%	36.81		-1.59	1,116,507												
raymond-james	kbr	-4.14	36.81	37.69	-1.59	1,116,507	37.79	36.67	36.81	39.34	20.43		14.78				2.49	
renewable-energy-world	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
screamingmedia	kbr	-4.14%	$	open: 37.69	-1.59	4,774	$37.79	$36.67	$38.40	$39.34	$20.43		14.49	$5.86b	0.54%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	-4.14%	last trade: 36.81		change: -1.590								p/e ratio: 15.51					
smartmoney	kbr	(-4.14%)	36.81	$37.69	-1.59	1,116,507	$37.79	$36.67	$38.40	$39.34	$20.43			5,819,600	0.52%	$0.05		
stocknod	kbr	-4.141%	36.81 usd	37.69	-1.590	1,116,507	37.79	36.67	38.40	39.34	20.43	151,552,430						
stockpickr	kbr	-4.14%	$36.81 -1.59 | -4.14%	37.69	-1.59	1.12m	37.79	36.67	38.40	39.34	20.43							
stocksmart	kbr	%	$36.54	30.49		70,471	37.53	36.43										
stocktwits	kbr	-4.14%	36.81		-1.59													
streetinsider-com	kbr	4.14%	36.81	$37.69	-1.59	1,116,507	$37.79	$36.67	$38.40	$39.34	$20.43		14.84				$2.48	
thecramerreport	kbr		38.40	38.05	-0.29	712023	38.49	37.75										
thestree	kbr	-4.14%	$36.81	37.69	-1.59	1116307	37.79	36.67	38.4	-39.34	20.43	1.5155243e8		5.863563517e9				
tickerspy	kbr	-4.14%	$36.81	37.69	-1.59	1,116,507	37.79	36.67	38.40	39.34	20.43		15.5	5.8b	0.52%	$0.05		
tmx-quotemedia	kbr	-4.14%	36.810	37.690	-1.590	1,116,507	37.790	36.670	38.400	39.340	20.430	151,552,430	15.50	5,578,644,948	0.543	0.050 usd	2.48	
updown	kbr	-4.14%	$36.81	$37.69	-$1.59	1,111,733	$37.79	$36.67	$38.40	$39.34	$20.43	151.55b	15.30	$5.82b			2.51	
wallstreetsurvivor	kbr	-4.14%	36.81	37.69	-1.59	1,114,287	37.79	36.67		39.34	22.15		15.50	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	4.14%	36.81	37.72	1.59	1,116,507	37.79	36.67	38.40	39.34	20.43		14.87	5.58b	0.50%	0.20	2.48	
ycharts-com	kbr	-4.14%	36.81		-1.59					39.34	20.43		14.90	5.57b	0.63%		2.47	
zacks	kbr	(-4.14%)	36.81		-1.59	vol.  1,116,507	37.79	36.67		39.34	20.43		15.48	5.82 b	0.52	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	-14.29%	0.0300	0.0350	-0.0050	348,827	0.0350	0.0300	0.0350	2.4500	0.0220		0.0000	$1.14 m			-1.1600	
barrons	xprt			0.035		308,327	0.035	0.03				25.58 million		$3.45 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	-11.429%	0.031	0.035	-0.004	308,327	0.035	0.030		2.45	0.02	92.231mil		2.859mil			-0.520	
boston-com	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
business-insider	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
chron	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
cio-com	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	-11.43%today&rsquo;s change	0.031data as of 3:20pm et	0.04	-0.004	308,327	0.04	0.03	0.04				nm	$1.2m				
easystockalterts	xprt	0.00%	0.09	0.04	+0.00	308327	0.09	0.09	0.09	2.50	0.02						-1.14	
eresearch-fidelity-com	xprt	-11.43%	0.0310	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	2.4500	0.0220	92,231,000	nm	$3.23m				
finance-abc7-com	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
financial-content	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.04			0			0.04	-98.37%	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	(-11.43%)	0.0310	0.04	-0.0040	308,327.00	0.04	0.03		2.45	0.02	38.23m		1.19m			-1.17	
howthemarketworks	xprt	-11.429%	0.031	0.035	-0.004	308,327	0.035	0.03	0.035									
hpcwire	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
insidestocks	xprt	-14.29%	0.0300	0.0350	-0.0050	298827	0.0350	0.0300										
investopedia	xprt	-22.50 %	$0.03	0.04	-0.01				0.04									
investorguide	xprt		0.00															
marketintellisearch	xprt	-2.07 %	$69.10	$69.38	-1.46	602.90k	$69.87	$68.59	$70.56			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	-11.43%	$0.03	open: 0.04	-0.0040	308,327	$0.04	$0.03	$0.04	$0.09	$0.02			$3.45m				
minyanville	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	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	11.43%	$ 0.031		0.004	308,327	$ 0.035	$ 0.03	$ 0.035								$ -1.16	
optimum	xprt	-11.43%	0.03 ( 3:20 pm edt)	0.04	-0.00	308,327	0.04	0.03	0.04	2.50	0.02	38.23m	-0.0	1.2m			-1.14	
paidcontent	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.031	0.035	-0.00	308,327	0.035	0.03	0.035	2.45	0.02	104,132,258	-0.03097	3,228,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	-11.43%	0.03		0.00	308,327												
raymond-james	xprt	-11.43	0.03	0.04	0.00	308,327	0.04	0.03	0.03	2.45	0.02						-1.14	
renewable-energy-world	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
screamingmedia	xprt	-11.43%	$	open: 0.04	-0.0040	308,327	$0.04	$0.03	$0.04	$0.09	$0.02			$3.45m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(-11.43%)	0.03	$0.04	-0.00	308,327	$0.04	$0.03	$0.04	$2.45	$0.02				0.00%	$0.00		
stocknod	xprt	-11.43%	0.0310 usd	0.0350	-0.0040	308,327	0.0350	0.0300	0.0350	0.0925	0.0220	38,227,343						
stockpickr	xprt	-11.43%	$0.03 0.00 | -11.43%	0.04	0.00	308.33k	0.04	0.03	0.04	2.45	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		308,327	$0.09	$0.09	$0.09	$2.50	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	-11.43%	$0.03	0.04	0.0	308327	0.04	0.03	0.04	-2.45	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	-11.43%	$0.03	0.04	-0.00	308,327	0.04	0.03	0.03	2.45	0.02		-0.0	1.3m	0.00%	$0.00		
tmx-quotemedia	xprt	-11.43%	0.031	0.035	-0.004	308,327	0.035	0.030	0.035	2.450	0.022	38,227,343		1,185,048			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.03			vol.  308,327	0.04	0.03		2.50	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	13.57	+0.00	43269	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	-0.55 %	$10.90	$10.75	-0.06	30.20k	$10.96	$10.75	$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													
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	$13.57		43,269	$38.01	$38.01	$38.01	$38.01	$17.08		38.79				$0.98	
thecramerreport	apsg		0.00															
thestree	apsg	0.07%	$38.01	38.0	0.02	163402	38.01	37.98	37.98	-38.01	17.08	1.3825568e7		5.2550984e8				
tickerspy	apsg	0.00%	$38.01	0.00	0.00		0.00	0.00	38.01	38.01	17.08		38.8		1.32%	$0.12		
tmx-quotemedia	apsg																	
updown	apsg	0.00%	$38.01		$0.00	0			$38.01	$38.01	$17.08	13.82b	38.79	$526m			0.98	
wallstreetsurvivor	apsg	-			-		- -											
ycharts-com	apsg																	
zacks	apsg																	
advfn	mhs	-0.71	54.87	54.75	-0.39	3137195	55.25	54.51										
barchart	mhs	-0.71%	54.87	54.75	-0.39	3,137,195	55.25	54.51	55.26	65.39	43.45		15.69	$22.24 b			+3.30	
barrons	mhs	0.71%	54.87	54.75	-0.39	3.048m	55.25	54.51				451.80 million		$22.33 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	-0.706%	54.870	54.750	-0.390	3,137,195	55.250	54.510		65.39	43.45	399.799mil	16.627	21,936.990mil			3.300	
boston-com	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
bostonmerchant	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
business-insider	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
chron	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
cio-com	mhs	-0.71%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325	16.63	22b				
cnn-money	mhs	-0.71%	54.87	54.75	-0.39	3,137,195	55.25	54.51	55.26				16.6	$21.9b				
easystockalterts	mhs	-0.71%	54.87	54.75	-0.39	3137195	55.25	54.51	55.26	65.39	43.45		16.63				3.30	
eresearch-fidelity-com	mhs	-0.71%	54.8700	54.7500	-0.3900	3,137,195	55.2500	54.5100	55.2600	65.3900	43.4500	399,799,000	16.75	$22.09b				
finance-abc7-com	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
financial-content	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	-0.7%	$54.87	54.75	-0.39	3,137,195	55.25	54.51	55.26	65.39	43.45	400 mil	16.6	22 bil	0.0	0.00	3.30	
finviz	mhs	-0.71%	54.87			3,137,195			55.26	-16.09%	26.28%	399.80m	16.58	21.94b			3.31	
fool	mhs	-0.71%	$54.87	$54.75	-0.39	3,137,195	$55.25	$54.51	$55.26	$65.39	$43.45		17.00	$21.94b				
foxbusiness	mhs		$54.87		-0.39	3,141,206			$55.26									
google-finance	mhs	(-0.71%)	54.87	54.75	-0.39	3.14m	55.25	54.51		65.39	43.45	399.80m	16.59	21.94b			3.31	
howthemarketworks	mhs	-0.706%	54.87	54.75	-0.39	3,132,313	55.25	54.51	55.26									
hpcwire	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
insidestocks	mhs	-0.71%	54.87	54.75	-0.39	3132313	55.25	54.51					price earnings ratio: 15.28					
investopedia	mhs	-0.71 %	$54.87	54.75	-0.39				55.26									
investorguide	mhs	-0.71%	54.87	54.75	-0.39		55.24	54.51		65.39	43.45		16.74	21.937b			3.301	
marketintellisearch	mhs	-0.71 %	$54.87	$0.00	-0.39	2940.80k	$55.25	$54.51	$55.26			399.80m	16.69	22.09b	0.0 %		3.31	
marketwatch	mhs	-0.71%	$54.87	open: 54.75	-0.39	93,302	$55.25	$54.51	$55.26	$65.39	$43.45		32.22	$22.33b			1.70	
minyanville	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
msn-money	mhs	-0.71%	54.87	54.75	-0.39	3.14 mil	55.25	54.51	55.26	65.39	43.45	399.80 mil	16.68	22.09 bil			3.31	
nasdaq-com	mhs	0.71%	$ 54.87		0.39	3,137,195	$ 55.25	$ 54.51	$ 55.26	$ 65.39	$ 43.45	399,799,000	16.63	$ 21,936,971,130			$ 3.30	
optimum	mhs	-0.71%	54.87 ( 4:15 pm edt)	54.75	-0.39	3,137,195	55.25	54.51	55.26	65.39	43.45	399.80m	16.6	21.9b			3.30	
paidcontent	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
pc-quote	mhs	-0.71%	54.87	54.75	-0.39	3,137,195	55.25	54.51	55.26	65.39	43.45	402,640,660	16.79635	22,092,893,000				
personal-wealth-biz	mhs	-0.71%	54.87	54.75	-0.39	3,141,206	55.25	54.51	55.26	65.39	43.45		16.74			0.00	3.301	
predictwallstreet	mhs	-0.71%	54.87		-0.39	3,137,195												
raymond-james	mhs	-0.71	54.87	54.75	-0.39	3,137,195	55.25	54.51	54.87	65.39	43.45		16.28				3.37	
renewable-energy-world	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
screamingmedia	mhs	-0.71%	$	open: 54.75	-0.39	93,302	$55.25	$54.51	$55.26	$65.39	$43.45		32.22	$22.33b			1.70	
scroli	mhs	-0.71%	mhs 54.87	54.75	-0.39	2,692,737	55.25	54.51	55.26	65.39	43.45		16.59				3.31	
simple-stock-quotes	mhs	-0.71%	last trade: 54.87		change: -0.390								p/e ratio: 16.74					
smartmoney	mhs	(-0.71%)	54.87	$54.75	-0.39	3,137,195	$55.25	$54.51	$55.26	$65.39	$43.45			22,092,900	0.00%	$0.00		
stocknod	mhs	-0.7058%	54.87 usd	54.75	-0.3900	3,137,195	55.25	54.51	55.26	65.39	43.45	399,799,325						
stockpickr	mhs	-0.71%	$54.87 -0.39 | -0.71%	54.75	-0.39	3.14m	55.25	54.51	55.26	65.39	43.45							
stocksmart	mhs	%	$60.26	61.49		224,602	60.345	59.32										
stocktwits	mhs	-0.69%	54.88		-0.38													
streetinsider-com	mhs	0.71%	54.87	$54.75	-0.39	3,137,195	$55.25	$54.51	$55.26	$65.39	$43.45		16.63				$3.30	
thecramerreport	mhs		55.26	55.47	-0.60	4159631	55.77	54.73										
thestree	mhs	-0.71%	$54.87	54.75	-0.39	3137195	55.25	54.51	55.26	-65.39	43.45	3.99799325e8		2.2332790295e10				
tickerspy	mhs	-0.71%	$54.87	54.75	-0.39	3,137,195	55.25	54.51	55.26	65.39	43.45		16.8	22.0b	0.00%	$0.00		
tmx-quotemedia	mhs	-0.71%	54.870	54.750	-0.390	3,141,206	55.250	54.510	55.260	65.390	43.450	399,799,325	16.70	21,936,988,963			3.30	
updown	mhs	-0.71%	$54.87	$54.75	-$0.39	3,043,793	$55.25	$54.51	$55.26	$65.39	$43.45	399.79b	16.40	$22.09b			3.37	
wallstreetsurvivor	mhs	-0.71%	54.87	54.75	-0.39	3,132,313	55.25	54.51		65.39	43.45		16.70	$22b			3.16	
yahoo-finance	mhs	0.71%	54.87		0.39	3,137,195	55.25	54.51	55.26	65.39	43.45		16.62	21.94b			3.30	
ycharts-com	mhs	-0.69%	54.88		-0.38					65.39	43.45		16.68	22.25b	0.00%		3.29	
zacks	mhs	(-0.71%)	54.87		-0.39	vol.  3,137,195	55.25	54.51		65.39	43.45		15.52	22.09 b	0.00	0.00	3.56	
advfn	kbh	-1.64	9.6	9.63	-0.16	4064867	9.67	9.5										
barchart	kbh	-1.64%	9.60	9.63	-0.16	4,064,867	9.67	9.50	9.76	15.96	9.29		0.00	$738.91 m	2.55%	$0.25	-2.17	
barrons	kbh	1.64%	9.60	9.63	-0.16	4.055m	9.67	9.50				76.89 million		$754.34 million	2.60%	$0.06		
bloomberg	kbh	-1.639%	9.600	9.630	-0.160	4,064,867	9.670	9.500		16.11	9.43	76.974mil		739.249mil	2.604	0.062 regular cash	-0.250	
boston-com	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675						
bostonmerchant	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675						
business-insider	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675						
chron	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675						
cio-com	kbh	-1.64%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675		739m	2.6	0.25		
cnn-money	kbh	-1.64%	9.60	9.63	-0.16	4,062,119	9.67	9.50	9.76				nm	$739.0m	2.60%			
easystockalterts	kbh	-1.66%	9.60	9.63	-0.16	4064867	9.67	9.50	9.76	16.11	9.43						-2.17	
eresearch-fidelity-com	kbh	-1.64%	9.6000	9.6300	-0.1600	4,064,867	9.6700	9.5000	9.7600	16.1100	9.4300	88,053,000	nm	$859.40m	2.56%	$0.062500		
finance-abc7-com	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
financial-content	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	-1.6%	$9.60	9.63	-0.16	4,062,119	9.67	9.50	9.76	16.11	9.43	88 mil		845 mil	2.6	0.25	-2.17	
finviz	kbh	-1.64%	9.60			4,062,119			9.76	-39.83%	3.45%	88.05m		845.28m		0.25	-2.17	
fool	kbh	-1.64%	$9.60	$9.63	-0.16	4,062,119	$9.67	$9.50	$9.76	$16.11	$9.43		0.00	$738.95m	1.50%	0.25		
foxbusiness	kbh		$9.60		-0.16	4,064,867			$9.76									
google-finance	kbh	(-1.64%)	9.60	9.63	-0.16	4.06m	9.67	9.50		16.11	9.43	88.05m		845.31m	2.60	0.06	-2.17	
howthemarketworks	kbh	-1.639%	9.6	9.63	-0.16	4,054,905	9.67	9.5	9.76									
hpcwire	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,064,867	9.670	9.500	9.760	16.11	9.430	76,973,675						
insidestocks	kbh	-1.64%	9.60	9.63	-0.16	4064800	9.67	9.50										
investopedia	kbh	-1.64 %	$9.60	9.63	-0.16				9.76									
investorguide	kbh	-1.64%	9.60	9.63	-0.16		9.665	9.51		16.11	9.43			739.1m			-2.168	
marketintellisearch	kbh	-1.64 %	$9.60	$9.63	-0.16	4009.60k	$9.67	$9.50	$9.76			88.05m	0.00	0.86b	2.56 %		-2.17	
marketwatch	kbh	-1.64%	$9.60	open: 9.63	-0.16	10,562	$9.67	$9.50	$9.76	$16.11	$9.43			$754.35m	2.60%	0.06		
minyanville	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
msn-money	kbh	-1.64%	9.60	9.63	-0.16	4.06 mil	9.67	9.50	9.76	16.11	9.43	88.05 mil	-4.42	859.4 mil	2.56%	0.25	-2.17	
nasdaq-com	kbh	1.64%	$ 9.60		0.16	4,062,119	$ 9.67	$ 9.50	$ 9.76	$ 16.11	$ 9.43	88,053,000		$ 845,308,800	2.56 %	$0.250000	$ -2.17	
optimum	kbh	-1.64%	9.60 ( 4:15 pm edt)	9.63	-0.16	4,062,119	9.67	9.50	9.76	16.11	9.43	76.97m		738.9m	2.60	0.25	-2.17	
paidcontent	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
pc-quote	kbh	-1.64%	9.6	9.63	-0.16	4,064,867	9.67	9.5	9.76	16.11	9.43	78,256,896	-4.4977	751,266,000		0.0625		
personal-wealth-biz	kbh	-1.64%	9.60	9.63	-0.16	4,064,867	9.67	9.50	9.76	16.11	9.43				2.58	0.252	-2.168	
predictwallstreet	kbh	-1.64%	9.60		-0.16	4,054,905												
raymond-james	kbh	-1.64	9.60	9.63	-0.16	4,062,119	9.67	9.50	9.60	16.11	9.43						-2.17	
renewable-energy-world	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
screamingmedia	kbh	-1.64%	$	open: 9.63	-0.16	7,814	$9.67	$9.50	$9.76	$16.11	$9.43			$754.35m	2.60%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	-1.64%	last trade: 9.60		change: -0.160													
smartmoney	kbh	(-1.64%)	9.60	$9.63	-0.16	4,062,119	$9.67	$9.50	$9.76	$16.11	$9.43			751,300	2.56%	$0.06		
stocknod	kbh	-1.639%	9.600 usd	9.630	-0.1600	4,062,119	9.670	9.500	9.760	16.11	9.430	76,973,675						
stockpickr	kbh	-1.64%	$9.60 -0.16 | -1.64%	9.64	-0.16	4.06m	9.67	9.50	9.76	16.11	9.43							
stocksmart	kbh	%	$11.84	13.44		309,270	12.25	11.81										
stocktwits	kbh	-1.69%	9.60		-0.17													
streetinsider-com	kbh	1.64%	9.60	$9.63	-0.16	4,062,119	$9.67	$9.50	$9.76	$16.11	$9.43						$-2.17	
thecramerreport	kbh		9.76	9.64	-0.04	3432876	9.7901	9.54										
thestree	kbh	-1.64%	$9.6	9.64	-0.16	4062119	9.67	9.5	9.76	-16.11	9.43	7.6973675e7		7.54342015e8				
tickerspy	kbh	-1.64%	$9.60	9.63	-0.16	4,062,119	9.67	9.50	9.76	16.11	9.43		-4.5	751.2m	2.56%	$0.06		
tmx-quotemedia	kbh	-1.64%	9.600	9.630	-0.160	4,064,867	9.670	9.500	9.760	16.110	9.430	76,973,675		738,947,280	2.604	0.063 usd	-2.17	
updown	kbh	-1.64%	$9.60	$9.63	-$0.16	4,054,205	$9.67	$9.50	$9.76	$16.11	$9.43	76.97b		$751m			-1.68	
wallstreetsurvivor	kbh	-1.64%	9.60	9.63	-0.16	4,054,905	9.67	9.50		16.11	9.43			$751m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	1.64%	9.60	9.63	0.16	4,062,119	9.67	9.50	9.76	16.11	9.43			739.10m	2.60%	0.25	-2.17	
ycharts-com	kbh	-1.69%	9.60		-0.17					16.11	9.43			738.53m	2.24%		-2.17	
zacks	kbh	(-1.64%)	9.60		-0.16	vol.  4,062,119	9.67	9.50		16.11	9.43			751.27 m	2.56	0.25	-1.28	
advfn	akam	-2.68	30.81	31.25	-0.85	3495176	31.49	30.59										
barchart	akam	-2.68%	30.81	31.25	-0.85	3,337,915	31.49	30.59	31.66	54.65	28.69		30.04	$5.77 b			+0.94	
barrons	akam	2.68%	30.81	31.25	-0.85	3.495m	31.49	30.59				190.65 million		$5.89 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	-2.685%	30.810	31.250	-0.850	3,445,414	31.490	30.590		54.65	28.69	186.707mil	32.777	5,752.442mil			0.940	
boston-com	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
bostonmerchant	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
business-insider	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
chron	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
cio-com	akam	-2.68%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999	32.78	6b				
cnn-money	akam	-2.68%	30.81	31.25	-0.85	3,495,176	31.49	30.59	31.66				32.8	$5.8b				
easystockalterts	akam	-2.72%	30.81	31.25	-0.85	3493917	31.49	30.59	31.66	54.65	28.69		32.78				0.94	
eresearch-fidelity-com	akam	-2.68%	30.8100	31.2500	-0.8500	3,495,176	31.4900	30.5900	31.6600	54.6500	28.6900	186,707,000	33.68	$5.91b				
finance-abc7-com	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
financial-content	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
finapps-forbes-com	akam	-2.7%	$30.81	31.25	-0.85	3,495,176	31.49	30.59	31.66	54.65	28.69	187 mil	32.8	6 bil	0.0	0.00	0.94	
finviz	akam	-2.68%	30.81			3,494,076			31.66	-43.62%	7.39%	186.71m	33.33	5.91b			0.95	
fool	akam	-2.87%	$30.75	$31.25	-0.91	2,818,228	$31.49	$30.59	$31.66	$54.65	$28.69		33.70	$5.74b				
foxbusiness	akam		$30.81		-0.85	3,496,776			$31.66									
google-finance	akam	(-2.68%)	30.81	31.25	-0.85	3.50m	31.49	30.59		54.65	28.69	186.71m	32.46	5.75b			0.95	
howthemarketworks	akam	-2.685%	30.81	31.25	-0.85	3,494,876	31.49	30.59	31.66									
hpcwire	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
insidestocks	akam	-2.81%	30.77	31.25	-0.89	2870196	31.49	30.59					price earnings ratio: 21.08					
investopedia	akam	-2.84 %	$30.76	31.25	-0.90				31.66									
investorguide	akam	-2.65%	30.82	31.23	-0.84		31.49	30.63		54.65	31.58		33.50	5.754b			0.945	
marketintellisearch	akam	-2.59 %	$30.84	$31.25	-0.82	3450.00k	$31.49	$30.59	$31.66			186.71m	33.33	5.91b	0.0 %		0.95	
marketwatch	akam	-2.68%	$30.81	open: 31.25	-0.85	4,285	$31.49	$30.59	$31.66	$54.65	$28.69		32.59	$5.89b			0.95	
minyanville	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
msn-money	akam	-2.68%	30.81	31.25	-0.85	3.5 mil	31.49	30.59	31.66	54.65	28.69	186.71 mil	32.78	5.91 bil			0.95	
nasdaq-com	akam	2.68%	$ 30.81	$ 31.25	0.85	3,495,176	$ 31.49	$ 30.59	$ 31.66	$ 54.65	$ 28.69	186,707,000	32.78	$ 5,752,442,670			$ 0.94	
optimum	akam	-2.84%	30.76 ( 3:55 pm edt)	31.25	-0.90	3,152,642	31.49	30.59	31.66	54.65	28.69	186.71m	32.7	5.7b			0.94	
paidcontent	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
pc-quote	akam	-2.68%	30.81	31.25	-0.85	3,500,968	31.49	30.59	31.66	54.65	28.69	191,857,955	33.68085	5,911,144,000				
personal-wealth-biz	akam	-2.68%	30.81	31.23	-0.85	3,495,776	31.49	30.59	31.66	54.65	31.58		33.50			0.00	0.945	
predictwallstreet	akam	-2.68%	30.81		-0.85	3,495,076												
raymond-james	akam	-2.68	30.81	31.25	-0.85	3,495,176	31.49	30.59	30.81	54.65	28.69		30.81				1.00	
renewable-energy-world	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
screamingmedia	akam	-2.68%	$	open: 31.25	-0.85	4,285	$31.49	$30.59	$31.66	$54.65	$28.69		32.59	$5.89b			0.95	
scroli	akam	-2.68%	akam 30.81	31.25	-0.85	3,008,223	31.49	30.59	31.66	54.65	28.69		32.46				0.95	
simple-stock-quotes	akam	-2.68%	last trade: 30.81		change: -0.850								p/e ratio: 33.5					
smartmoney	akam	(-2.68%)	30.81	$31.25	-0.85	3,495,176	$31.49	$30.59	$31.66	$54.65	$28.69			5,911,100	0.00%	$0.00		
stocknod	akam	-2.685%	30.81 usd	31.25	-0.8500	3,494,976	31.49	30.59	31.66	54.65	28.69	186,706,999						
stockpickr	akam	-2.68%	$30.81 -0.85 | -2.68%	31.25	-0.85	3.50m	31.49	30.59	31.66	54.65	28.69							
stocksmart	akam	%	$33.25	47.56		531,043	34.4	33.22										
stocktwits	akam	-2.65%	30.82		-0.84													
streetinsider-com	akam	2.68%	30.81	$31.25	-0.85	3,493,917	$31.49	$30.59	$31.66	$54.65	$28.69		32.78				$0.94	
thecramerreport	akam		31.005	31.23	-0.655	788289	31.49	30.952										
thestree	akam	-2.68%	$30.81	31.25	-0.85	3495076	31.49	30.59	31.66	-54.65	28.69	1.86706999e8		5.888738748e9				
tickerspy	akam	-2.68%	$30.81	31.25	-0.85	3,495,076	31.49	30.59	31.66	54.65	28.69		33.7	5.9b	0.00%	$0.00		
tmx-quotemedia	akam	-2.68%	30.810	31.250	-0.850	3,495,576	31.490	30.590	31.660	54.650	28.690	186,706,999	33.70	5,752,442,639			0.94	
updown	akam	-2.68%	$30.81	$31.25	-$0.85	3,495,076	$31.49	$30.59	$31.66	$54.65	$28.69	186.70b	31.71	$5.91b			1.00	
wallstreetsurvivor	akam	-2.68%	30.81	31.25	-0.85	3,494,876	31.49	30.59		54.65	28.69		33.70	$6b			0.90	
yahoo-finance	akam	2.68%	30.81	31.23	0.85	3,494,176	31.49	30.59	31.66	54.65	28.69		32.60	5.75b			0.95	
ycharts-com	akam	-2.65%	30.82		-0.84					54.65	28.69		32.79	5.77b	0.00%		0.94	
zacks	akam	(-2.68%)	30.81		-0.85	vol.  3,495,176	31.49	30.59		54.65	28.69		30.15	5.91 b	0.00	0.00	1.05	
advfn	dgi	-1.96	25.04	25.27	-0.5	124694	25.27	24.92										
barchart	dgi	-1.96%	25.04	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31		325.63	$1.15 b			+0.04	
barrons	dgi	1.96%	25.04	25.27	-0.50	121,697	25.27	24.92				46.10 million		$1.20 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	-1.958%	25.040	25.270	-0.500	124,694	25.270	24.920		33.16	23.31	46.195mil	626.000	1,156.735mil			0.040	
boston-com	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
bostonmerchant	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
business-insider	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
chron	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
cio-com	dgi	-1.96%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469	626.00	1b				
cnn-money	dgi	-1.96%today&rsquo;s change	25.04data as of 4:03pm et	25.27	-0.50	121,697	25.27	24.92	25.54				626.0	$1.2b				
easystockalterts	dgi	-1.98%	25.04	25.27	-0.50	124694	25.27	24.92	25.54	33.16	23.31		626.00				0.04	
eresearch-fidelity-com	dgi	-1.96%	25.0400	25.2700	-0.5000	124,694	25.2700	24.9200	25.5400	33.1600	23.3100	46,195,000	638.50	$1.18b				
finance-abc7-com	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
financial-content	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	-2.0%	$25.04	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31	46 mil	626.0	1 bil	0.0	0.00	0.04	
finviz	dgi	-1.96%	25.04			124,694			25.54	-24.49%	7.42%	46.20m	638.50	1.18b			0.04	
fool	dgi	-1.92%	$25.05	$25.27	-0.49	114,615	$25.27	$24.92	$25.54	$33.16	$23.31		638.50	$1.16b				
foxbusiness	dgi		$25.04		-0.50	125,952			$25.54									
google-finance	dgi	(-1.96%)	25.04	25.27	-0.50	124,694.00	25.27	24.92		33.16	23.31	46.20m	611.33	1.16b			0.04	
howthemarketworks	dgi	-1.958%	25.04	25.27	-0.5	121,697	25.27	24.92	25.54									
hpcwire	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
insidestocks	dgi	-1.96%	25.04	25.27	-0.50	121697	25.27	24.92					price earnings ratio: 626.00					
investopedia	dgi	-1.96 %	$25.04	25.27	-0.50				25.54									
investorguide	dgi	-1.96%	25.04	25.27	-0.50		25.27	25.09		33.16	23.31		638.50	1.157b			0.04	
marketintellisearch	dgi	-1.96 %	$25.04	$25.27	-0.50	114.00k	$25.27	$24.92	$25.54			46.20m	638.50	1.18b	0.0 %		0.04	
marketwatch	dgi	-1.96%	$25.04	open: 25.27	-0.50	2,997	$25.27	$24.92	$25.54	$33.16	$23.31		607.77	$1.20b			0.04	
minyanville	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
msn-money	dgi	-1.96%	25.04	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31	46.20 mil	626.00	1.18 bil			0.04	
nasdaq-com	dgi	1.96%	$ 25.04		0.50	124,694	$ 25.27	$ 24.92	$ 25.54	$ 33.16	$ 23.31	46,195,000	626	$ 1,156,722,800			$ 0.04	
optimum	dgi	-1.96%	25.04 ( 4:15 pm edt)	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31	46.20m	626.0	1.2b			0.04	
paidcontent	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
pc-quote	dgi	-1.96%	25.04	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31	47,117,424	638.5	1,179,820,000				
personal-wealth-biz	dgi	-1.96%	25.04	25.27	-0.50	125,952	25.27	24.92	25.54	33.16	23.31		638.50			0.00	0.04	
predictwallstreet	dgi	-1.96%	25.04		-0.50	124,694												
raymond-james	dgi	-1.96	25.04	25.27	-0.50	124,694	25.27	24.92	25.04	33.16	23.31		626.00				0.04	
renewable-energy-world	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
screamingmedia	dgi	-1.96%	$	open: 25.27	-0.50	2,997	$25.27	$24.92	$25.54	$33.16	$23.31		607.77	$1.20b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	-1.96%	last trade: 25.04		change: -0.500								p/e ratio: 638.5					
smartmoney	dgi	(-1.96%)	25.04	$25.27	-0.50	124,694	$25.27	$24.92	$25.54	$33.16	$23.31			1,179,800	0.00%	$0.00		
stocknod	dgi	-1.958%	25.04 usd	25.27	-0.5000	124,694	25.27	24.92	25.54	33.16	23.31	46,195,469						
stockpickr	dgi	-1.96%	$25.04 -0.50 | -1.96%	25.24	-0.50	124.69k	25.27	24.92	25.54	33.16	23.31							
stocksmart	dgi	%	$24.01	31.32		8,051	24.62	24										
stocktwits	dgi	-1.96%	25.04		-0.50													
streetinsider-com	dgi	1.96%	25.04	$25.27	-0.5	124,694	$25.27	$24.92	$25.54	$33.16	$23.31		626.00				$0.04	
thecramerreport	dgi		25.04	25.27	-0.50	124694	25.27	24.92										
thestree	dgi	-1.96%	$25.04	25.24	-0.5	124694	25.27	24.92	25.54	-33.16	23.31	4.6195469e7		1.203391967e9				
tickerspy	dgi	-1.96%	$25.04	25.27	-0.50	124,694	25.27	24.92	25.54	33.16	23.31		638.5	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	-1.96%	25.040	25.270	-0.500	125,952	25.270	24.920	25.540	33.160	23.310	46,195,469	638.50	1,156,734,544			0.04	
updown	dgi	-1.96%	$25.04	$25.27	-$0.50	121,697	$25.27	$24.92	$25.54	$33.16	$23.31	46.19b	622.37	$1.18b			0.04	
wallstreetsurvivor	dgi	-1.96%	25.04	25.27	-0.50	121,697	25.27	24.92		33.16	23.31		638.50	$1b			0.09	
yahoo-finance	dgi	1.96%	25.04	25.27	0.50	124,694	25.27	24.92	25.54	33.16	23.31		626.00	1.16b			0.04	
ycharts-com	dgi	-1.96%	25.04		-0.50					33.16	23.31		626.00	1.15b	0.00%		0.04	
zacks	dgi	(-1.96%)	25.04		-0.50	vol.  124,694	25.27	24.92		33.16	23.31		319.25	1.18 b	0.00	0.00	.08	
advfn	cpst	-7.93	1.51	1.6	-0.13	3926975	1.619	1.47										
barchart	cpst	-7.93%	1.51	1.60	-0.13	3,926,975	1.62	1.47	1.64	2.14	0.62		0.00	$371.43 m			-0.16	
barrons	cpst	7.93%	1.51	1.60	-0.13	3.918m	1.619	1.47				245.94 million		$420.09 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	-7.927%	1.510	1.600	-0.130	3,926,975	1.619	1.470		2.14	0.62	259.316mil		391.568mil			-0.150	
boston-com	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,926,975	1.619	1.470	1.640	2.140	0.6220	259,316,216						
bostonmerchant	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,926,975	1.619	1.470	1.640	2.140	0.6220	259,316,216						
business-insider	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,926,975	1.619	1.470	1.640	2.140	0.6220	259,316,216						
chron	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,926,975	1.619	1.470	1.640	2.140	0.6220	259,316,216						
cio-com	cpst	-7.93%	1.510 usd	1.600	-0.1300	3,926,975	1.619	1.470	1.640	2.140	0.6220	259,316,216		392m				
cnn-money	cpst	-7.93%	1.51	1.60	-0.13	3,918,193	1.62	1.47	1.64				nm	$391.6m				
easystockalterts	cpst	-8.13%	1.51	1.60	-0.13	3926975	1.62	1.47	1.64	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	-7.93%	1.5100	1.6000	-0.1300	3,926,975	1.6190	1.4700	1.6400	2.1400	0.6220	259,316,000	nm	$425.28m				
finance-abc7-com	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
financial-content	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	-7.9%	$1.51	1.60	-0.13	3,918,193	1.62	1.47	1.64	2.14	0.62	259 mil		392 mil	0.0	0.00	-0.16	
finviz	cpst	-7.93%	1.51			3,918,193			1.64	-29.44%	143.55%	259.32m		391.57m			-0.15	
fool	cpst	-7.93%	$1.51	$1.60	-0.13	3,918,193	$1.62	$1.47	$1.64	$2.14	$0.62		0.00	$391.57m				
foxbusiness	cpst		$1.51		-0.13	3,930,275			$1.64									
google-finance	cpst	(-7.93%)	1.51	1.60	-0.13	3.92m	1.62	1.47		2.14	0.62	259.32m		391.57m			-0.15	
howthemarketworks	cpst	-7.927%	1.51	1.6	-0.13	3,897,276	1.619	1.47	1.64									
hpcwire	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,927,575	1.619	1.470	1.640	2.140	0.6220	259,316,216						
insidestocks	cpst	-7.93%	1.51	1.60	-0.13	3921400	1.62	1.47										
investopedia	cpst	-7.93 %	$1.51	1.60	-0.13				1.64									
investorguide	cpst	-7.93%	1.51	1.60	-0.13		1.619	1.47		2.14	0.62			391.6m			-0.156	
marketintellisearch	cpst	-7.93 %	$1.51	$1.60	-0.13	3875.70k	$1.62	$1.47	$1.64			259.32m	0.00	0.39b	0.0 %		-0.15	
marketwatch	cpst	-7.93%	$1.51	open: 1.60	-0.13	31,674	$1.62	$1.47	$1.64	$2.14	$0.62			$420.09m				
minyanville	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
msn-money	cpst	-7.93%	1.51	1.60	-0.13	3.92 mil	1.62	1.47	1.64	2.14	0.62	259.32 mil	-9.44	425.28 mil			-0.15	
nasdaq-com	cpst	7.93%	$ 1.51	$ 1.60	0.13	3,918,193	$ 1.619	$ 1.47	$ 1.64	$ 2.14	$ 0.622	245,984,000		$ 371,435,840			$ -0.16	
optimum	cpst	-7.93%	1.51 ( 5:20 pm edt)	1.60	-0.13	3,918,193	1.62	1.47	1.64	2.14	0.62	259.32m		391.6m			-0.16	
paidcontent	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
pc-quote	cpst	-7.93%	1.51	1.6	-0.13	3,926,975	1.619	1.47	1.64	2.14	0.62	281,641,192	-10.25	425,278,000				
personal-wealth-biz	cpst	-7.93%	1.51	1.60	-0.13	3,930,275	1.619	1.47	1.64	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	-7.93%	1.51		-0.13	3,918,193												
raymond-james	cpst	-7.93	1.51	1.60	-0.13	3,918,193	1.62	1.47	1.51	2.14	0.62						-0.16	
renewable-energy-world	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
screamingmedia	cpst	-7.93%	$	open: 1.60	-0.13	31,074	$1.62	$1.47	$1.64	$2.14	$0.62			$420.09m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	-7.93%	last trade: 1.51		change: -0.130													
smartmoney	cpst	(-7.93%)	1.51	$1.60	-0.13	3,918,193	$1.62	$1.47	$1.64	$2.14	$0.62			425,300	0.00%	$0.00		
stocknod	cpst	-7.927%	1.510 usd	1.600	-0.1300	3,918,193	1.619	1.470	1.640	2.140	0.6220	259,316,216						
stockpickr	cpst	-7.93%	$1.51 -0.13 | -7.93%	1.60	-0.13	3.92m	1.62	1.47	1.64	2.14	0.62							
stocksmart	cpst	%	$1.67	.949		113,532	1.73	1.66										
stocktwits	cpst	-7.32%	1.52		-0.12													
streetinsider-com	cpst	7.93%	1.51	$1.60	-0.13	3,918,193	$1.62	$1.47	$1.64	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.51	1.60	-0.13	3926975	1.619	1.47										
thestree	cpst	-7.93%	$1.51	1.6	-0.13	3918193	1.62	1.47	1.64	-2.14	0.62	2.59316216e8		4.2009227e8				
tickerspy	cpst	-7.93%	$1.51	1.60	-0.13	3,918,193	1.62	1.47	1.64	2.14	0.62		-10.2	424.0m	0.00%	$0.00		
tmx-quotemedia	cpst	-7.93%	1.510	1.600	-0.130	3,930,275	1.619	1.470	1.640	2.140	0.622	259,316,216		391,567,486			-0.16	
updown	cpst	-7.93%	$1.51	$1.60	-$0.13	3,895,776	$1.62	$1.47	$1.64	$2.14	$0.62	245.98b		$425m			-0.16	
wallstreetsurvivor	cpst	-7.93%	1.51	1.60	-0.13	3,897,276	1.62	1.47		2.14	0.62			$425m			-0.16	
yahoo-finance	cpst	7.93%	1.51	1.60	0.13	3,918,193	1.62	1.47	1.64	2.14	0.62			391.57m			-0.16	
ycharts-com	cpst	-7.88%	1.52		-0.13					2.14	0.62			373.89m	0.00%		-0.16	
zacks	cpst	(-7.93%)	1.51		-0.13	vol.  3,918,193	1.62	1.47		2.14	0.62			425.28 m	0.00	0.00	-.23	
advfn	are	-1.52	80.47	80.78	-1.24	214022	81.185	80.17										
barchart	are	-1.52%	80.47	80.78	-1.24	214,022	81.19	80.17	81.71	82.52	62.56		0.00	$4.46 b	2.2%	$1.80	+1.96	
barrons	are	1.52%	80.47	80.78	-1.24	207,621	81.185	80.17				48.41 million		$5.06 billion	2.24%	$0.45		
bloomberg	are	-1.518%	80.470	80.780	-1.240	214,022	81.185	80.170		83.08	63.74	61.763mil	26.823	4,970.080mil	2.113	0.450 regular cash	3.000	
boston-com	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
bostonmerchant	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
business-insider	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
chron	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
cio-com	are	-1.52%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135	37.43	4b	2.2	1.8		
cnn-money	are	-1.52%today&rsquo;s change	80.47data as of 4:01pm et	80.78	-1.24	214,022	81.19	80.17	81.71				37.4	$4.5b	2.24%			
easystockalterts	are	-1.54%	80.47	80.78	-1.24	214022	81.19	80.17	81.71	82.82	63.74		37.43				2.15	
eresearch-fidelity-com	are	-1.52%	80.4700	80.7800	-1.2400	214,022	81.1850	80.1700	81.7100	83.0800	63.7400	61,013,000	41.69	$4.99b	2.08%	$0.450000		
finance-abc7-com	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
finance-abc7chicago-com	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
financial-content	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
finapps-forbes-com	are	-1.5%	$80.47	80.78	-1.24	214,022	81.18	80.17	81.71	83.08	63.74	61 mil	41.1	5 bil	2.2	1.80	1.96	
finviz	are	-1.52%	80.47			214,022			81.71	-2.57%	29.17%	55.34m	40.64	4.45b		1.80	1.98	
fool	are	-1.52%	$80.47	$80.78	-1.24	207,621	$81.18	$80.17	$81.71	$83.08	$63.74		38.20	$4.47b	2.30%	1.80		
foxbusiness	are		$80.47		-1.24	214,261			$81.71									
google-finance	are	(-1.52%)	80.47	80.78	-1.24	214,022.00	81.18	80.17		83.08	63.74	55.51m	40.56	4.47b	2.24	0.45	1.98	
howthemarketworks	are	-1.518%	80.47	80.78	-1.24	207,621	81.185	80.17	81.71									
hpcwire	are	-1.518%	80.47 usd	80.78	-1.240	214,261	81.19	80.17	81.71	82.82	63.74	55,513,135						
insidestocks	are	-1.52%	80.47	80.78	-1.24	207621	81.19	80.17					price earnings ratio: 22.67					
investopedia	are	-1.52 %	$80.47	80.78	-1.24				81.71									
investorguide	are	-1.52%	80.47	80.81	-1.24		81.185	80.65		83.08	60.11		38.31	4.467b			2.133	
marketintellisearch	are	-1.52 %	$80.47	$80.81	-1.24	220.40k	$81.19	$80.17	$81.71			55.34m	41.27	4.52b	2.2 %		1.98	
marketwatch	are	-1.52%	$80.50	open: 80.78	-1.24	7,110	$81.19	$80.17	$81.71	$83.08	$63.74		40.32	$5.06b	2.24%	0.45	2.00	
minyanville	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
msn-money	are	-1.52%	80.47	80.78	-1.24	214,022	81.19	80.17	81.71	83.08	63.74	66.20 mil	37.25	5.12 bil	2.20%	1.80	1.98	
nasdaq-com	are	1.52%	$ 80.47		1.24	214,022	$ 81.185	$ 80.17	$ 81.71	$ 83.08	$ 63.74	55,513,000	41.06	$ 4,467,131,110	2.2 %	$1.800000	$ 1.96	
optimum	are	-1.52%	80.47 ( 4:15 pm edt)	80.78	-1.24	214,022	81.19	80.17	81.71	82.82	63.74	55.51m	37.4	4.5b	2.24	1.80	2.15	
paidcontent	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
pc-quote	are	-1.52%	80.47	80.78	-1.24	214,022	81.185	80.17	81.71	83.08	63.74	62,715,749	37.8287	5,046,736,000		0.45		
personal-wealth-biz	are	-1.52%	80.47	80.81	-1.24	214,261	81.185	80.17	81.71	83.08	60.11		38.31		1.96	1.60	2.133	
predictwallstreet	are	-1.52%	80.47		-1.24	214,022												
raymond-james	are	-1.52	80.47	80.78	-1.24	214,022	81.19	80.17	80.47	83.08	63.74		41.06				1.96	
renewable-energy-world	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
screamingmedia	are	-1.52%	$	open: 80.78	-1.24	6,871	$81.19	$80.17	$81.71	$83.08	$63.74		40.32	$5.06b	2.24%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	-1.52%	last trade: 80.47		change: -1.240								p/e ratio: 38.31					
smartmoney	are	(-1.52%)	80.47	$80.78	-1.24	214,022	$81.18	$80.17	$81.71	$83.08	$63.74			4,536,000	2.20%	$0.45		
stocknod	are	-1.518%	80.47 usd	80.78	-1.240	214,022	81.19	80.17	81.71	82.82	63.74	55,513,135						
stockpickr	are	-1.52%	$80.47 -1.24 | -1.52%	80.78	-1.24	214.02k	81.18	80.17	81.71	83.08	63.74							
stocksmart	are	%	$79.7	73.2		30,625	82.64	79.64										
stocktwits	are	-1.52%	80.47		-1.24													
streetinsider-com	are	1.52%	80.47	$80.78	-1.24	214,022	$81.19	$80.17	$81.71	$82.82	$63.74		37.43				$2.15	
thecramerreport	are		80.47	80.81	-1.24	214022	81.185	80.17										
thestree	are	-1.52%	$80.47	80.78	-1.24	214022	81.18	80.17	81.71	-83.08	63.74	5.5513135e7		4.550966807e9				
tickerspy	are	-1.52%	$80.47	80.78	-1.24	207,251	81.19	80.17	81.71	83.08	63.74		37.8	4.5b	2.20%	$0.45		
tmx-quotemedia	are	-1.52%	80.470	80.780	-1.240	214,261	81.185	80.170	81.710	83.080	63.740	55,513,135	38.20	4,467,141,973	2.237	0.450 usd	2.14	
updown	are	-1.52%	$80.47	$80.78	-$1.24	207,251	$81.19	$80.17	$81.71	$83.08	$63.74	55.51b	38.08	$4.53b			2.15	
wallstreetsurvivor	are	-1.52%	80.47	80.78	-1.24	207,621	81.19	80.17		83.08	65.60		38.20	$5b	2.20%	1.50 -	2.19	
yahoo-finance	are	1.52%	80.47	80.81	1.24	214,022	81.18	80.17	81.71	83.08	63.74		37.73	4.47b	2.20%	1.80	2.13	
ycharts-com	are	-1.52%	80.47		-1.24					83.08	63.74		37.25	4.46b	2.34%		2.16	
zacks	are	(-1.52%)	80.47		-1.24	vol.  214,022	81.19	80.17		83.08	63.74			5.05 b	2.20	1.80	4.39	
advfn	cldt	0.95	15.98	15.74	0.15	62353	16.09	15.74										
barchart	cldt	+0.95%	15.98	15.74	+0.15	62,353	16.09	15.74	15.83	18.67	13.67		23.26	$220.68 m	4.36%	$0.70	-0.15	
barrons	cldt	0.95%	15.98	15.74	+0.15	50,112	16.09	15.74				6.38 million		$221.83 million	4.38%	$0.18		
bloomberg	cldt	0.948%	15.980	15.740	0.150	62,353	16.090	15.740		19.46	14.25	13.821mil	159.800	220.857mil	4.378	0.175 regular cash	0.100	
boston-com	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
bostonmerchant	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
business-insider	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
chron	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
cio-com	cldt	+0.95%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854		221m	4.4	0.7		
cnn-money	cldt	+0.95%	15.98	15.74	+0.15	49,705	16.09	15.74	15.83				nm	$220.9m	4.38%			
easystockalterts	cldt	0.95%	15.98	15.74	+0.15	62353	16.09	15.74	15.83	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	0.95%	15.9800	15.7400	0.1500	62,353	16.0900	15.7400	15.8300	19.4600	14.2500	13,821,000	nm	$218.79m	4.42%	$0.175000		
finance-abc7-com	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
financial-content	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	0.9%	$15.98	15.74	0.15	62,353	16.09	15.74	15.83	19.46	14.25	14 mil		221 mil	4.4	0.70		
finviz	cldt	0.95%	15.98			62,353			15.83	-14.40%	16.87%	13.82m		218.77m		0.70	-0.29	
fool	cldt	+0.95%	$15.98	$15.74	0.15	50,112	$16.09	$15.74	$15.83	$19.46	$14.25		0.00	$220.86m		0.70		
foxbusiness	cldt		$15.98		+0.15	62,353			$15.83									
google-finance	cldt	(0.95%)	15.98	15.74	+0.15	62,353.00	16.09	15.74		19.46	14.25	13.82m		220.86m	4.38	0.17	-0.29	
howthemarketworks	cldt	0.948%	15.98	15.74	0.15	62,353	16.09	15.74	15.83									
hpcwire	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
insidestocks	cldt	+0.95%	15.98	15.74	+0.15	50112	16.09	15.74					price earnings ratio: 24.21					
investopedia	cldt	+0.95 %	$15.98	15.74	+0.15				15.83									
marketintellisearch	cldt	0.95 %	$15.98	$15.74	0.15	48.90k	$16.09	$15.74	$15.83			13.82m	0.00	0.22b	4.42 %		-0.29	
marketwatch	cldt	+0.95%	$15.98	open: 15.74	+0.15	1,548	$16.09	$15.74	$15.83	$19.46	$14.25			$221.83m	4.38%	0.18		
minyanville	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
msn-money	cldt	+0.95%	15.98	15.74	+0.15	62,353	16.09	15.74	15.83	19.46	14.25	13.82 mil	-79.90	218.78 mil	4.42%	0.70	-0.29	
nasdaq-com	cldt	0.95%	$ 15.98		0.15	50,112	$ 16.09	$ 15.74	$ 15.83	$ 19.46	$ 14.25	13,821,000		$ 220,859,580	4.42 %	$0.700000	$ -0.15	
optimum	cldt	+0.95%	15.98 ( 4:15 pm edt)	15.74	+0.15	62,353	16.09	15.74	15.83	19.46	14.25	13.82m		220.9m	4.38	0.70	-0.15	
paidcontent	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
pc-quote	cldt	0.95%	15.98	15.74	0.15	62,353	16.09	15.74	15.83	19.46	14.25	13,691,264	-79.15	218,786,000		0.175		
personal-wealth-biz	cldt	+0.95%	15.98	15.74		62,353	16.09	15.74	15.83	19.46	14.25				3.32	0.525	-0.117	
predictwallstreet	cldt	+0.95%	15.98		+0.15	62,353												
raymond-james	cldt	0.95	15.98	15.74	0.15	62,353	16.09	15.74	15.98	19.46	14.25						-0.13	
renewable-energy-world	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
screamingmedia	cldt	+0.95%	$	open: 15.74	+0.15	1,548	$16.09	$15.74	$15.83	$19.46	$14.25			$221.83m	4.38%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	+0.95%	last trade: 15.98		change: 0.150													
smartmoney	cldt	(0.95%)	15.98	$15.74	0.15	62,353	$16.09	$15.74	$15.83	$19.46	$14.25			218,800	4.42%	$0.18		
stocknod	cldt	+0.9476%	15.98 usd	15.74	+0.1500	62,353	16.09	15.74	15.83	19.46	14.25	13,820,854						
stockpickr	cldt	0.95%	$15.98 0.15 | 0.95%	15.74	0.15	61.21k	16.09	15.74	15.83	19.46	14.25							
stocksmart	cldt	%	$16.13	17.29		1,300	16.39	16.13										
stocktwits	cldt	0.95%	15.98		+0.15													
streetinsider-com	cldt	0.95%	15.98	$15.74	+0.15	62,353	$16.09	$15.74	$15.83	$19.46	$14.25						$-0.15	
thecramerreport	cldt		15.98	15.74	+0.15	62353	16.09	15.74										
thestree	cldt	0.95%	$15.98	15.74	0.15	62353	16.09	15.74	15.83	-19.46	14.25	1.3820854e7		2.21824707e8				
tickerspy	cldt	0.95%	$15.98	15.74	+0.15	62,353	16.09	15.74	15.83	19.46	14.25		-79.2	218.7m	4.42%	$0.17		
tmx-quotemedia	cldt	0.95%	15.980	15.740	0.150	62,353	16.090	15.740	15.830	19.460	14.250	13,820,854		220,857,247	4.422	0.175 usd	-0.15	
updown	cldt	0.95%	$15.98	$15.74	$0.15	49,705	$16.09	$15.74	$15.83	$19.46	$14.25	13.82b		$219m			-0.20	
wallstreetsurvivor	cldt	0.95%	15.98	15.74	0.15	62,353	16.09	15.74		19.46	14.92			$219m	4.40%	0.35 -	-0.20	
yahoo-finance	cldt	0.95%	15.98	15.74	0.15	62,353	16.09	15.74	15.83	19.46	14.25			219.63m	4.40%	0.70	-0.12	
ycharts-com	cldt	+0.95%	15.98		+0.15					19.46	14.25			220.68m	4.46%		-0.15	
zacks	cldt	(0.95%)	15.98		0.15	vol.  62,353	16.09	15.74		19.46	14.25		22.94	218.79 m	4.42	0.70	.69	
advfn	opy	-2.19	27.24	27.65	-0.61	20367	27.65	27.2										
barchart	opy	-2.19%	27.24	27.65	-0.61	20,767	27.65	27.20	27.85	34.74	21.85		11.53	$368.28 m	1.56%	$0.44	+2.45	
barrons	opy	2.19%	27.24	27.65	-0.61	19,516	27.65	27.20				13.90 million		$385.33 million	1.62%	$0.11		
bloomberg	opy	-2.190%	27.240	27.650	-0.610	20,367	27.650	27.200		34.87	22.11	13.545mil	11.118	371.138mil	1.615	0.110 regular cash	2.450	
boston-com	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
bostonmerchant	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
business-insider	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
chron	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
cio-com	opy	-2.19%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063	11.07	369m	1.4	0.39		
cnn-money	opy	-2.19%today&rsquo;s change	27.24data as of 4:03pm et	27.65	-0.61	20,367	27.65	27.20	27.85				11.1	$369.0m	1.62%			
easystockalterts	opy	-2.21%	27.24	27.65	-0.61	20367	27.65	27.20	27.85	34.87	22.11		11.07				2.46	
eresearch-fidelity-com	opy	-2.19%	27.2400	27.6500	-0.6100	20,367	27.6500	27.2000	27.8500	34.8700	22.1100	13,545,000	11.37	$377.23m	1.58%	$0.110000		
finance-abc7-com	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
financial-content	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
finapps-forbes-com	opy	-2.2%	$27.24	27.65	-0.61	20,367	27.65	27.20	27.85	34.87	22.11	14 mil		369 mil	1.6	0.44		
finviz	opy	-2.19%	27.24			20,367			27.85	-21.59%	24.65%	13.55m	11.32	377.37m		0.44	2.46	
fool	opy	-2.19%	$27.24	$27.65	-0.61	20,367	$27.65	$27.20	$27.85	$34.87	$22.11		11.30	$371.68m	1.60%	0.44		
foxbusiness	opy		$27.24		-0.61	20,367			$27.85									
google-finance	opy	(-2.19%)	27.24	27.65	-0.61	20,367.00	27.65	27.18		34.87	22.11	13.64m	11.08	371.68m	1.62	0.11	2.46	
howthemarketworks	opy	-2.19%	27.24	27.65	-0.61	19,516	27.65	27.2	27.85									
hpcwire	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
insidestocks	opy	-2.19%	27.24	27.65	-0.61	19516	27.65	27.20										
investopedia	opy	-2.19 %	$27.24	27.65	-0.61				27.85									
investorguide	opy	-2.19%	27.24	27.65	-0.61		27.65	27.465		34.87	22.11		11.34	371.7m			2.455	
marketintellisearch	opy	-2.19 %	$27.24	$27.65	-0.61	17.20k	$27.65	$27.20	$27.85			13.55m	11.32	0.38b	1.58 %		2.46	
marketwatch	opy	-2.19%	$27.24	open: 27.65	-0.61	851	$27.65	$27.20	$27.85	$34.87	$22.11			$385.33m	1.62%	0.11		
minyanville	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
msn-money	opy	-2.19%	27.24	27.65	-0.61	20,367	27.65	27.20	27.85	34.87	22.11	13.55 mil	11.07	377.23 mil	1.58%	0.44	2.46	
nasdaq-com	opy	2.19%	$ 27.24		0.61	20,367	$ 27.65	$ 27.20	$ 27.85	$ 34.87	$ 22.11	13,545,000	11.12	$ 368,965,800	1.58 %	$0.440000	$ 2.45	
optimum	opy	-2.19%	27.24 ( 4:15 pm edt)	27.65	-0.61	20,367	27.65	27.20	27.85	34.87	22.11	13.55m	11.1	369.0m	1.62	0.44	2.46	
paidcontent	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
pc-quote	opy	-2.19%	27.24	27.65	-0.61	20,367	27.65	27.2	27.85	34.87	22.11	13,848,322	11.32114	377,228,000		0.11		
personal-wealth-biz	opy	-2.19%	27.24	27.65	-0.61	20,367	27.65	27.20	27.85	34.87	22.11		11.34		1.58	0.44	2.455	
predictwallstreet	opy	-2.19%	27.24		-0.61	20,367												
raymond-james	opy	-2.19	27.24	27.65	-0.61	20,367	27.65	27.20	27.24	34.87	22.11		10.60				2.57	
renewable-energy-world	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
screamingmedia	opy	-2.19%	$	open: 27.65	-0.61	851	$27.65	$27.20	$27.85	$34.87	$22.11			$385.33m	1.62%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	-2.19%	last trade: 27.24		change: -0.610								p/e ratio: 11.34					
smartmoney	opy	(-2.19%)	27.24	$27.65	-0.61	20,367	$27.65	$27.20	$27.85	$34.87	$22.11			377,200	1.40%	$0.10		
stocknod	opy	-2.190%	27.24 usd	27.65	-0.6100	20,367	27.65	27.20	27.85	34.87	22.11	13,545,063						
stockpickr	opy	-2.19%	$27.24 -0.61 | -2.19%	27.65	-0.61	20.37k	27.65	27.20	27.85	34.87	22.11							
stocksmart	opy	%	$26.49	26.8		978	28.03	26.49										
stocktwits	opy	-2.44%	27.17		-0.68													
streetinsider-com	opy	2.19%	27.24	$27.65	-0.61	20,367	$27.65	$27.20	$27.85	$34.87	$22.11		11.07				$2.46	
thecramerreport	opy		27.24	27.65	-0.61	20367	27.65	27.20										
thestree	opy	-2.19%	$27.24	27.65	-0.61	20367	27.65	27.2	27.85	-34.87	22.11	1.3644743e7		3.82512579e8				
tickerspy	opy	-2.19%	$27.24	27.65	-0.61	20,367	27.65	27.20	27.85	34.87	22.11		11.3	379.7m	1.58%	$0.11		
tmx-quotemedia	opy	-2.19%	27.240	27.650	-0.610	20,367	27.650	27.200	27.850	34.870	22.110	13,644,743	11.30	371,682,799	1.580	0.110 usd	2.46	
updown	opy	-2.19%	$27.24	$27.65	-$0.61	19,516	$27.65	$27.20	$27.85	$34.87	$22.11	13.64b	10.90	$380m			2.56	
wallstreetsurvivor	opy	-2.19%	27.24	27.65	-0.61	19,516	27.65	27.20		34.87	22.11		11.30	$377m	1.40%	0.44 -	2.76	
yahoo-finance	opy	2.19%	27.24	27.65	0.61	20,367	27.65	27.20	27.85	34.87	22.11		11.10	371.66m	1.40%	0.39	2.46	
ycharts-com	opy	-2.44%	27.17		-0.68					34.87	22.11		11.09	367.34m	1.44%		2.45	
zacks	opy	(-2.19%)	27.24		-0.61	vol.  20,367	27.65	27.20		34.87	22.11		11.37	377.23 m	1.58	0.44	2.45	
advfn	arb	-2.01	41.0	41.33	-0.84	84503	41.48	40.8										
barchart	arb	-2.01%	41.00	41.33	-0.84	84,503	41.48	40.80	41.84	44.72	23.44		24.75	$1.11 b	0.94%	$0.40	+1.72	
barrons	arb	2.01%	41.00	41.33	-0.84	81,460	41.48	40.80				27.10 million		$1.16 billion	0.98%	$0.1		
bloomberg	arb	-2.008%	41.000	41.330	-0.840	84,503	41.480	40.800		44.95	23.71	27.134mil	23.295	1,112.488mil	0.976	0.100 regular cash	1.760	
boston-com	arb	-2.008%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850						
bostonmerchant	arb	-2.008%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850						
business-insider	arb	-2.008%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850						
chron	arb	-2.008%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850						
cio-com	arb	-2.01%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850	23.84	1b	1	0.4		
cnn-money	arb	-2.01%today&rsquo;s change	41.00data as of 4:00pm et	41.33	-0.84	80,506	41.48	40.80	41.84				23.8	$1.1b	0.98%			
easystockalterts	arb	-2.03%	41.00	41.33	-0.84	81460	41.48	40.80	41.84	44.95	23.71		23.84				1.72	
eresearch-fidelity-com	arb	-2.01%	41.0000	41.3300	-0.8400	84,503	41.4800	40.8000	41.8400	44.9500	23.7100	27,134,000	24.33	$1.14b	0.96%	$0.100000		
finance-abc7-com	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
financial-content	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-2.0%	$41.00	41.33	-0.84	81,460	41.48	40.80	41.84	44.95	23.71	27 mil	23.8	1 bil	1.0	0.40	1.72	
finviz	arb	-2.01%	41.00			81,460			41.84	-8.31%	74.94%	27.13m	24.33	1.14b		0.40	1.72	
fool	arb	-2.01%	$41.00	$41.33	-0.84	80,506	$41.48	$40.80	$41.84	$44.95	$23.71		24.30	$1.11b	1.60%	0.40		
foxbusiness	arb		$41.00		-0.84	84,503			$41.84									
google-finance	arb	(-2.01%)	41.00	41.33	-0.84	81,460.00	41.48	40.80		44.95	23.71	27.13m	23.86	1.11b	0.98	0.10	1.72	
howthemarketworks	arb	-2.008%	41	41.33	-0.84	81,460	41.48	40.8	41.84									
hpcwire	arb	-2.008%	41.00 usd	41.33	-0.8400	84,503	41.48	40.80	41.84	44.95	23.71	27,133,850						
insidestocks	arb	-2.01%	41.00	41.33	-0.84	81460	41.48	40.80					price earnings ratio: 23.84					
investopedia	arb	-2.01 %	$41.00	41.33	-0.84				41.84									
investorguide	arb	-1.98%	41.01	41.33	-0.83		41.47	40.87		44.95	23.71		24.28	1.113b			1.723	
marketintellisearch	arb	-2.01 %	$41.00	$41.33	-0.84	86.10k	$41.48	$40.80	$41.84			27.13m	24.33	1.14b	0.96 %		1.72	
marketwatch	arb	-2.01%	$41.00	open: 41.33	-0.84	3,997	$41.48	$40.80	$41.84	$44.95	$23.71		29.60	$1.16b	0.98%	0.10	1.39	
minyanville	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
msn-money	arb	-2.01%	41.00	41.33	-0.84	81,460	41.48	40.80	41.84	44.95	23.71	27.13 mil	23.84	1.14 bil	0.96%	0.40	1.72	
nasdaq-com	arb	2.01%	$ 41		0.84	81,460	$ 41.48	$ 40.80	$ 41.84	$ 44.95	$ 23.71	27,134,000	23.84	$ 1,112,494,000	0.96 %	$0.400000	$ 1.72	
optimum	arb	-2.01%	41.00 ( 4:00 pm edt)	41.33	-0.84	81,460	41.48	40.80	41.84	44.95	23.71	27.13m	23.8	1.1b	0.98	0.40	1.72	
paidcontent	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
pc-quote	arb	-2.01%	41.0	41.33	-0.84	84,503	41.48	40.8	41.84	44.95	23.71	27,689,917	24.32558	1,135,287,000		0.1		
personal-wealth-biz	arb	-2.01%	41.00	41.33	-0.84	84,503	41.48	40.80	41.84	44.95	23.71		24.28		0.96	0.40	1.723	
predictwallstreet	arb	-1.89%	41.05		-0.79	65,558												
raymond-james	arb	-2.01	41.00	41.33	-0.84	81,460	41.48	40.80	41.00	44.95	23.71		23.56				1.74	
renewable-energy-world	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
screamingmedia	arb	-2.01%	$	open: 41.33	-0.84	3,997	$41.48	$40.80	$41.84	$44.95	$23.71		29.60	$1.16b	0.98%	0.10	1.39	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-2.01%	last trade: 41.00		change: -0.840								p/e ratio: 24.28					
smartmoney	arb	(-2.01%)	41.00	$41.33	-0.84	81,460	$41.48	$40.80	$41.84	$44.95	$23.71			1,135,300	0.96%	$0.10		
stocknod	arb	-2.008%	41.00 usd	41.33	-0.8400	81,460	41.48	40.80	41.84	44.95	23.71	27,133,850						
stockpickr	arb	-2.01%	$41.00 -0.84 | -2.01%	41.33	-0.84	81.46k	41.48	40.80	41.84	44.95	23.71							
stocksmart	arb	%	$41.36	41.52		14,986	42.62	41.36										
stocktwits	arb	-2.01%	41.00		-0.84													
streetinsider-com	arb	2.01%	41.00	$41.33	-0.84	81,460	$41.48	$40.80	$41.84	$44.95	$23.71		23.84				$1.72	
thecramerreport	arb		41.00	41.33	-0.84	84503	41.48	40.80										
thestree	arb	-2.01%	$41.0	41.33	-0.84	81460	41.48	40.8	41.84	-44.95	23.71	2.713385e7		1.155087995e9				
tickerspy	arb	-2.01%	$41.00	41.33	-0.84	81,460	41.48	40.80	41.84	44.95	23.71		24.3	1.1b	0.96%	$0.10		
tmx-quotemedia	arb	-2.01%	41.000	41.330	-0.840	84,503	41.480	40.800	41.840	44.950	23.710	27,133,850	24.30	1,112,487,850	0.956	0.100 usd	1.72	
updown	arb	-2.01%	$41.00	$41.33	-$0.84	80,506	$41.48	$40.80	$41.84	$44.95	$23.71	27.13b	23.94	$1.13b			1.75	
wallstreetsurvivor	arb	-2.01%	41.00	41.33	-0.84	81,460	41.48	40.80		44.95	23.71		24.30	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	2.01%	41.00	41.33	0.84	81,460	41.48	40.80	41.84	44.95	23.71		23.80	1.11b	1.00%	0.40	1.72	
ycharts-com	arb	-2.01%	41.00		-0.84					44.95	23.71		23.84	1.11b	1.02%		1.72	
zacks	arb	(-2.01%)	41.00		-0.84	vol.  81,460	41.48	40.80		44.95	23.71		24.33	1.14 b	0.96	0.40	1.72	
advfn	biib	-1.83	105.43	106.35	-1.96	1248440	107.64	104.9										
barchart	biib	-1.83%	105.43	106.35	-1.96	1,199,186	107.64	104.90	107.39	109.63	51.05		19.62	$25.47 b			+4.36	
barrons	biib	1.83%	105.43	106.35	-1.96	1.247m	107.64	104.90				254.87 million		$25.74 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	-1.825%	105.430	106.350	-1.960	1,248,440	107.640	104.900		109.63	51.05	241.632mil	21.828	25,475.280mil			4.830	
boston-com	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
bostonmerchant	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
business-insider	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
chron	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,740	107.64	104.90	107.39	109.63	50.75	241,632,189						
cio-com	biib	-1.83%	105.43 usd	106.35	-1.960	1,248,740	107.64	104.90	107.39	109.63	50.75	241,632,189	24.18	25b				
cnn-money	biib	-1.83%	105.43	106.35	-1.96	1,248,280	107.64	104.90	107.39				24.2	$25.5b				
easystockalterts	biib	-1.91%	105.36	106.35	-2.03	1241007	107.64	104.90	107.39	109.63	49.85		24.17				4.36	
eresearch-fidelity-com	biib	-1.83%	105.4300	106.3500	-1.9600	1,248,440	107.6400	104.9000	107.3900	109.6300	50.7500	241,632,000	24.63	$25.95b				
finance-abc7-com	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
finance-abc7chicago-com	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
financial-content	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
finapps-forbes-com	biib	-1.8%	$105.43	106.35	-1.96	1,248,440	107.64	104.90	107.39	109.63	50.75	242 mil	24.2	25 bil	0.0	0.00	4.36	
finviz	biib	-1.83%	105.43			1,248,440			107.39	-3.83%	107.74%	241.63m	24.69	25.95b			4.35	
fool	biib	-1.96%	$105.28	$106.35	-2.11	1,130,361	$107.64	$104.90	$107.39	$109.63	$50.75		24.60	$25.44b				
foxbusiness	biib		$105.43		-1.96	1,249,140			$107.39									
google-finance	biib	(-1.83%)	105.43	106.35	-1.96	1.25m	107.64	104.90		109.63	50.75	241.63m	24.21	25.48b			4.35	
howthemarketworks	biib	-1.825%	105.43	106.35	-1.96	1,248,040	107.64	104.9	107.39									
hpcwire	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
insidestocks	biib	-1.83%	105.43	106.35	-1.96	1140771	107.64	104.90					price earnings ratio: 19.13					
investopedia	biib	-1.96 %	$105.29	106.35	-2.10				107.39									
investorguide	biib	-1.85%	105.40	106.48	-1.99		107.64	104.90		106.99	45.96		24.65	25.468b			4.356	
marketintellisearch	biib	-1.8 %	$105.46	$106.35	-1.93	1235.30k	$107.64	$104.90	$107.39			241.63m	24.69	25.95b	0.0 %		4.35	
marketwatch	biib	-1.83%	$105.15	open: 106.35	-1.96	5,863	$107.64	$104.90	$107.39	$109.63	$51.05		23.86	$25.74b			4.42	
minyanville	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
msn-money	biib	-1.83%	105.43	106.35	-1.96	1.25 mil	107.64	104.90	107.39	109.63	50.75	241.63 mil	24.29	25.95 bil			4.35	
nasdaq-com	biib	1.83%	$ 105.43	$ 106.35	1.96	1,248,440	$ 107.64	$ 104.90	$ 107.39	$ 109.63	$ 50.75	241,632,000	24.18	$ 25,475,261,760			$ 4.36	
optimum	biib	-1.96%	105.29 ( 3:55 pm edt)	106.35	-2.10	1,133,884	107.64	104.90	107.39	109.63	49.85	241.63m	24.1	25.4b			4.36	
paidcontent	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
pc-quote	biib	-1.83%	105.43	106.35	-1.96	1,254,736	107.64	104.9	107.39	109.63	50.75	246,124,073	24.74424	25,948,861,000				
personal-wealth-biz	biib	-1.83%	105.43	106.48	-1.96	1,249,140	107.60	104.90	107.39	106.99	45.96		24.65			0.00	4.356	
predictwallstreet	biib	-1.83%	105.43		-1.96	1,248,440												
raymond-james	biib	-1.83	105.43	106.35	-1.96	1,248,440	107.64	104.90	105.43	109.63	51.05		23.91				4.41	
renewable-energy-world	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
screamingmedia	biib	-1.83%	$	open: 106.35	-1.96	5,863	$107.64	$104.90	$107.39	$109.63	$51.05		23.86	$25.74b			4.42	
scroli	biib	-1.83%	biib 105.43	106.35	-1.96	1,104,205	107.64	104.90	107.39	109.63	50.75		24.21				4.35	
simple-stock-quotes	biib	-1.83%	last trade: 105.43		change: -1.960								p/e ratio: 24.65					
smartmoney	biib	(-1.83%)	105.43	$106.35	-1.96	1,248,440	$107.64	$104.90	$107.39	$109.63	$50.75			25,948,900	0.00%	$0.00		
stocknod	biib	-1.825%	105.43 usd	106.35	-1.960	1,248,040	107.64	104.90	107.39	109.63	50.75	241,632,189						
stockpickr	biib	-1.83%	$105.43 -1.96 | -1.83%	106.35	-1.96	1.25m	107.64	104.90	107.39	109.63	50.75							
stocksmart	biib	%	$93.35	66.83		213,342	94.51	93.21										
stocktwits	biib	-1.88%	105.37		-2.02													
streetinsider-com	biib	1.89%	105.36	$106.35	-2.03	1,241,007	$107.64	$104.90	$107.39	$109.63	$49.85		24.17				$4.36	
thecramerreport	biib		107.39	107.33	+0.87	1726507	107.56	105.82										
thestree	biib	-1.83%	$105.43	106.35	-1.96	1248280	107.64	104.9	107.39	-109.63	50.75	2.41632189e8		2.5738660772e10				
tickerspy	biib	-1.83%	$105.43	106.35	-1.96	1,248,180	107.64	104.90	107.39	109.63	50.75		24.7	25.9b	0.00%	$0.00		
tmx-quotemedia	biib	-1.83%	105.430	106.350	-1.960	1,249,140	107.640	104.900	107.390	109.630	51.050	241,632,189	24.60	25,475,281,686			4.36	
updown	biib	-1.83%	$105.43	$106.35	-$1.96	1,247,480	$107.64	$104.90	$107.39	$109.63	$51.05	241.63b	26.98	$25.94b			3.98	
wallstreetsurvivor	biib	-1.83%	105.43	106.35	-1.96	1,248,040	107.64	104.90		109.63	53.14		24.60	$26b			3.94	
yahoo-finance	biib	1.83%	105.43	106.48	1.96	1,248,440	107.64	104.90	107.39	109.63	50.75		24.20	25.48b			4.36	
ycharts-com	biib	-1.88%	105.37		-2.02					109.63	51.05		24.28	25.46b	0.00%		4.34	
zacks	biib	(-1.83%)	105.43		-1.96	vol.  1,248,440	107.64	104.90		109.63	49.85		19.78	25.95 b	0.00	0.00	5.43	
advfn	aro	-1.85	18.0	18.19	-0.34	1759260	18.36	17.95										
barchart	aro	-1.85%	18.00	18.20	-0.34	1,759,260	18.36	17.95	18.34	31.05	17.00		8.14	$1.47 b			+2.24	
barrons	aro	1.85%	18.00	18.19	-0.34	1.759m	18.36	17.95				92.76 million		$1.50 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	-1.854%	18.000	18.190	-0.340	1,759,260	18.360	17.950		31.05	17.00	80.727mil	7.895	1,453.084mil			2.280	
boston-com	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
bostonmerchant	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
business-insider	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
chron	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
cio-com	aro	-1.85%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865	8.145	1b				
cnn-money	aro	-1.85%	18.00	18.19	-0.34	1,759,260	18.36	17.95	18.34				8.1	$1.5b				
easystockalterts	aro	-1.87%	18.00	18.19	-0.34	1759260	18.36	17.95	18.34	31.05	17.05		8.14				2.21	
eresearch-fidelity-com	aro	-1.85%	18.0000	18.1900	-0.3400	1,759,260	18.3600	17.9500	18.3400	31.0500	17.0000	80,727,000	8.19	$1.48b				
finance-abc7-com	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
finance-abc7chicago-com	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
financial-content	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
finapps-forbes-com	aro	-1.9%	$18.00	18.19	-0.34	1,759,260	18.36	17.95	18.34	31.05	17.00	81 mil	8.0	1 bil	0.0	0.00	2.24	
finviz	aro	-1.85%	18.00			1,759,260			18.34	-42.03%	5.88%	80.73m	8.22	1.48b			2.23	
fool	aro	-2.13%	$17.95	$18.19	-0.39	1,573,484	$18.36	$17.95	$18.34	$31.05	$17.00		8.30	$1.45b				
foxbusiness	aro		$18.00		-0.34	1,767,126			$18.34									
google-finance	aro	(-1.85%)	18.00	18.19	-0.34	1.76m	18.36	17.95		31.05	17.00	80.73m	8.06	1.45b			2.23	
howthemarketworks	aro	-1.854%	18	18.19	-0.34	1,759,260	18.36	17.95	18.34									
hpcwire	aro	-1.854%	18.00 usd	18.19	-0.3400	1,767,126	18.36	17.95	18.34	31.05	17.05	80,726,865						
insidestocks	aro	-1.85%	18.00	18.20	-0.34	1759260	18.36	17.95					price earnings ratio: 7.79					
investopedia	aro	-1.85 %	$18.00	18.19	-0.34				18.34									
investorguide	aro	-1.94%	17.985	18.19	-0.355		18.36	18.12		31.31	17.06		8.16	1.452b			2.248	
marketintellisearch	aro	-1.85 %	$18.00	$18.19	-0.34	1744.20k	$18.36	$17.95	$18.34			80.73m	8.22	1.48b	0.0 %		2.23	
marketwatch	aro	-1.85%	$18.00	open: 18.19	-0.34	9,566	$18.36	$17.95	$18.34	$31.05	$17.00		7.42	$1.50b			2.42	
minyanville	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
msn-money	aro	-1.85%	18.00	18.19	-0.34	1.76 mil	18.36	17.95	18.34	31.05	17.00	80.73 mil	8.04	1.48 bil			2.23	
nasdaq-com	aro	1.85%	$ 18		0.34	1,759,260	$ 18.36	$ 17.95	$ 18.34	$ 31.05	$ 17	80,723,000	8.04	$ 1,453,014,000			$ 2.24	
optimum	aro	-1.85%	18.00 ( 4:00 pm edt)	18.19	-0.34	1,757,460	18.36	17.95	18.34	31.05	17.05	80.73m	8.1	1.5b			2.21	
paidcontent	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
pc-quote	aro	-1.85%	18.0	18.19	-0.34	1,767,126	18.36	17.95	18.34	31.05	17.00	82,251,844	8.1875	1,480,533,000				
personal-wealth-biz	aro	-1.85%	18.00	18.19	-0.34	1,767,126	18.36	17.95	18.34	31.31	17.06		8.16			0.00	2.248	
predictwallstreet	aro	-1.85%	18.00		-0.34	1,759,260												
raymond-james	aro	-1.85	18.00	18.19	-0.34	1,759,260	18.36	17.95	18.00	31.05	17.00		7.93				2.27	
renewable-energy-world	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
screamingmedia	aro	-1.85%	$	open: 18.19	-0.34	9,566	$18.36	$17.95	$18.34	$31.05	$17.00		7.42	$1.50b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	-1.85%	last trade: 18.00		change: -0.340								p/e ratio: 8.16					
smartmoney	aro	(-1.85%)	18.00	$18.19	-0.34	1,759,260	$18.36	$17.95	$18.34	$31.05	$17.00			1,480,500	0.00%	$0.00		
stocknod	aro	-1.854%	18.00 usd	18.19	-0.3400	1,759,260	18.36	17.95	18.34	31.05	17.05	80,726,865						
stockpickr	aro	-1.85%	$18.00 -0.34 | -1.85%	18.15	-0.34	1.76m	18.36	17.95	18.34	31.05	17.00							
stocksmart	aro	%	$18.31	25.07		210,566	18.99	18.29										
stocktwits	aro	-1.91%	17.99		-0.35													
streetinsider-com	aro	1.85%	18.00	$18.19	-0.34	1,759,260	$18.36	$17.95	$18.34	$31.05	$17.05		8.14				$2.21	
thecramerreport	aro		18.34	18.52	-0.22	2331098	18.52	17.95										
thestree	aro	-1.85%	$18.0	18.15	-0.34	1759260	18.36	17.95	18.34	-31.05	17.0	8.0726865e7		1.498290614e9				
tickerspy	aro	-1.85%	$18.00	18.19	-0.34	1,759,260	18.36	17.95	18.34	31.05	17.00		8.2	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	-1.85%	18.000	18.190	-0.340	1,767,126	18.360	17.950	18.340	31.050	17.000	80,726,865	8.30	1,453,083,570			2.21	
updown	aro	-1.85%	$18.00	$18.19	-$0.34	1,757,460	$18.36	$17.95	$18.34	$31.05	$17.00	81.77b	8.06	$1.48b			2.28	
wallstreetsurvivor	aro	-1.85%	18.00	18.19	-0.34	1,759,260	18.36	17.95		29.00	17.00		8.30	$1b			2.49	
yahoo-finance	aro	1.85%	18.00	18.19	0.34	1,759,260	18.36	17.95	18.34	31.05	17.00		8.01	1.45b			2.25	
ycharts-com	aro	-1.91%	17.99		-0.35					31.05	17.00		8.14	1.47b	0.00%		2.21	
zacks	aro	(-1.85%)	18.00		-0.34	vol.  1,759,260	18.36	17.95		31.05	17.00		8.04	1.48 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
bostonmerchant	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
business-insider	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
chron	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
cio-com	arm	+2.70%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877							
cnn-money	arm	-4.66%today&rsquo;s change	16.16data as of 4:01pm et	16.67	-0.79	1,208,133	16.78	16.09	16.95				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	17.73	+0.00	213101	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	0.00	0.00	0.00	0	0.00	0.00	0.00	0.0000	0.0000							
finance-abc7-com	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
finance-abc7chicago-com	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
financial-content	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(0.18%)	612.12	609.00	+1.12	null	629.00	602.00		652.00	287.70	13.46m	94.49	8.24b*	0.47*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	-2.22 %	$13.20	$13.25	-0.30	515.80k	$13.41	$13.02	$13.50						%			
marketwatch	arm	+2.70%	627.50p	open: 609.00	+16.50	3.81m	629.00p	602.00p	611.00p	652.00p	294.10p		9758.94	85.77m			0.06	
minyanville	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
msn-money	arm	-4.66%	16.16	16.67	-0.79	1.21 mil	16.78	16.09	16.95	22.65	12.75	94.45 mil	-115.43	1.6 bil			0.14	
paidcontent	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
screamingmedia	arm	+2.70%	p	open: 609.00	+16.50	3.81m	629.00p	602.00p	611.00p	652.00p	294.10p		9758.94	85.77m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	+2.700%	6.275 gbp	6.090	+0.1650	3,812,147	6.290	6.020	6.110	6.520	2.877	1,346,492,294						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$17.73		213,101	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	1.24%	29.41	29.08	0.37	3,885,521	30.18	29.00	29.78	32.18	13.10		282.79	39.27b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm					vol.  0												
advfn	ceco	-2.60	22.13	22.5	-0.59	429607	22.65	21.99										
barchart	ceco	-2.60%	22.13	22.50	-0.59	374,001	22.58	21.99	22.72	27.93	16.36		7.23	$1.71 b			+2.23	
barrons	ceco	2.60%	22.13	22.50	-0.59	428,721	22.65	21.99				80.85 million		$1.78 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	-2.597%	22.130	22.500	-0.590	429,607	22.650	21.990		27.93	16.36	77.596mil	6.490	1,717.209mil			3.410	
boston-com	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,107	22.65	21.99	22.72	27.93	16.36	77,596,424						
bostonmerchant	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,107	22.65	21.99	22.72	27.93	16.36	77,596,424						
business-insider	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,107	22.65	21.99	22.72	27.93	16.36	77,596,424						
chron	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
cio-com	ceco	-2.60%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424	9.417	2b				
cnn-money	ceco	-2.60%	22.13	22.50	-0.59	428,821	22.65	21.99	22.72				9.4	$1.7b				
easystockalterts	ceco	-2.62%	22.13	22.50	-0.59	429001	22.65	21.99	22.72	27.93	16.36		9.42				2.35	
eresearch-fidelity-com	ceco	-2.60%	22.1300	22.5000	-0.5900	429,501	22.6500	21.9900	22.7200	27.9300	16.3600	77,596,000	9.79	$1.76b				
finance-abc7-com	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
financial-content	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	-2.6%	$22.13	22.50	-0.59	429,501	22.65	21.99	22.72	27.93	16.36	78 mil	9.9	2 bil	0.0	0.00	2.23	
finviz	ceco	-2.60%	22.13			429,501			22.72	-20.77%	35.27%	77.60m	9.88	1.76b			2.30	
fool	ceco	-2.42%	$22.17	$22.50	-0.55	382,995	$22.65	$21.99	$22.72	$27.93	$16.36		10.10	$1.72b				
foxbusiness	ceco		$22.13		-0.59	430,575			$22.72									
google-finance	ceco	(-2.60%)	22.13	22.50	-0.59	429,501.00	22.65	21.99		27.93	16.36	77.60m	9.60	1.72b			2.30	
howthemarketworks	ceco	-2.597%	22.13	22.5	-0.59	429,001	22.65	21.99	22.72									
hpcwire	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,266	22.65	21.99	22.72	27.93	16.36	77,596,424						
insidestocks	ceco	-2.60%	22.13	22.50	-0.59	430575	22.65	21.99					price earnings ratio: 6.98					
investopedia	ceco	-2.60 %	$22.13	22.50	-0.59				22.72									
investorguide	ceco	-2.51%	22.15	22.65	-0.57		22.65	22.00		28.57	16.36		10.26	1.719b			2.214	
marketintellisearch	ceco	-2.6 %	$22.13	$22.65	-0.59	416.80k	$22.65	$21.99	$22.72			77.60m	9.88	1.76b	0.0 %		2.30	
marketwatch	ceco	-2.60%	$22.13	open: 22.50	-0.59	1,724	$22.65	$21.99	$22.72	$27.93	$16.36		9.22	$1.78b			2.40	
minyanville	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
msn-money	ceco	-2.60%	22.13	22.50	-0.59	429,501	22.65	21.99	22.72	27.93	16.36	77.60 mil	9.50	1.76 bil			2.21	
nasdaq-com	ceco	2.6%	$ 22.13	$ 22.50	0.59	429,501	$ 22.65	$ 21.99	$ 22.72	$ 27.93	$ 16.36	77,596,000	9.92	$ 1,717,199,480			$ 2.23	
optimum	ceco	-2.60%	22.13 ( 4:00 pm edt)	22.50	-0.59	428,321	22.65	21.99	22.72	27.93	16.36	77.60m	9.4	1.7b			2.35	
paidcontent	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
pc-quote	ceco	-2.60%	22.13	22.5	-0.59	430,575	22.65	21.99	22.72	27.93	16.36	79,664,758	9.75107	1,762,981,000				
personal-wealth-biz	ceco	-2.60%	22.13	22.65	-0.59	430,575	22.65	21.99	22.72	28.57	16.36		10.26			0.00	2.214	
predictwallstreet	ceco	-2.60%	22.13		-0.59	429,501												
raymond-james	ceco	-2.60	22.13	22.50	-0.59	429,501	22.65	21.99	22.13	27.93	16.36		9.38				2.36	
renewable-energy-world	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
screamingmedia	ceco	-2.60%	$	open: 22.50	-0.59	1,724	$22.65	$21.99	$22.72	$27.93	$16.36		9.22	$1.78b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	-2.60%	last trade: 22.13		change: -0.590								p/e ratio: 10.26					
smartmoney	ceco	(-2.60%)	22.13	$22.50	-0.59	429,501	$22.65	$21.99	$22.72	$27.93	$16.36			1,763,000	0.00%	$0.00		
stocknod	ceco	-2.597%	22.13 usd	22.50	-0.5900	429,001	22.65	21.99	22.72	27.93	16.36	77,596,424						
stockpickr	ceco	-2.60%	$22.13 -0.59 | -2.60%	22.50	-0.59	429.50k	22.65	21.99	22.72	27.93	16.36							
stocksmart	ceco	%	$22.889	21.06		275,970	22.925	21.22										
stocktwits	ceco	-2.55%	22.14		-0.58													
streetinsider-com	ceco	2.6%	22.13	$22.50	-0.59	429,001	$22.65	$21.99	$22.72	$27.93	$16.36		9.42				$2.35	
thecramerreport	ceco		22.13	22.65	-0.59	429501	22.65	21.99										
thestree	ceco	-2.6%	$22.13	22.5	-0.59	429501	22.65	21.99	22.72	-27.93	16.36	7.7596424e7		1.783165824e9				
tickerspy	ceco	-2.60%	$22.13	22.50	-0.59	429,501	22.65	21.99	22.72	27.93	16.36		9.8	1.7b	0.00%	$0.00		
tmx-quotemedia	ceco	-2.60%	22.130	22.500	-0.590	430,575	22.650	21.990	22.720	27.930	16.360	77,596,424	10.10	1,717,208,863			2.24	
updown	ceco	-2.60%	$22.13	$22.50	-$0.59	428,721	$22.65	$21.99	$22.72	$27.93	$16.36	77.59b	10.14	$1.76b			2.24	
wallstreetsurvivor	ceco	-2.60%	22.13	22.50	-0.59	429,001	22.65	21.99		27.60	16.36		10.10	$2b			1.95	
yahoo-finance	ceco	2.60%	22.13	22.65	0.59	429,501	22.65	21.99	22.72	27.93	16.36		10.00	1.72b			2.21	
ycharts-com	ceco	-2.55%	22.14		-0.58					27.93	16.36		9.88	1.71b	0.00%		2.24	
zacks	ceco	(-2.60%)	22.13		-0.59	vol.  429,501	22.65	21.99		27.93	16.36		7.14	1.76 b	0.00	0.00	3.18	
advfn	ari	-1.10	16.11	16.24	-0.18	44843	16.25	16.05										
barchart	ari	-1.10%	16.11	16.24	-0.18	44,843	16.25	16.05	16.29	17.11	15.19		11.11	$282.73 m	9.8%	$1.60	+0.99	
barrons	ari	1.10%	16.11	16.24	-0.18	43,393	16.25	16.05				12.68 million		$286.77 million	9.93%	$0.4		
bloomberg	ari	-1.105%	16.110	16.240	-0.180	44,843	16.250	16.050		17.61	15.81	17.561mil	16.273	282.908mil	9.932	0.400 regular cash	0.990	
boston-com	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
bostonmerchant	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
business-insider	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
chron	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
cio-com	ari	-1.10%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032	16.11	283m	9.8	1.6		
cnn-money	ari	-1.10%	16.11	16.24	-0.18	44,843	16.25	16.05	16.29				16.1	$282.9m	9.93%			
easystockalterts	ari	-1.11%	16.11	16.24	-0.18	44843	16.25	16.05	16.29	17.61	15.81		16.11				1.00	
eresearch-fidelity-com	ari	-1.10%	16.1100	16.2400	-0.1800	44,843	16.2500	16.0500	16.2900	17.6100	15.8100	17,561,000	16.45	$286.07m	9.82%	$0.400000		
finance-abc7-com	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
financial-content	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
finapps-forbes-com	ari	-1.1%	$16.11	16.24	-0.18	44,843	16.25	16.05	16.29	17.61	15.81	18 mil	16.3	283 mil	9.9	1.60	0.99	
finviz	ari	-1.10%	16.11			44,843			16.29	-2.19%	11.37%	17.56m	16.11	282.89m		1.60	1.00	
fool	ari	-1.10%	$16.11	$16.24	-0.18	43,393	$16.25	$16.05	$16.29	$17.61	$15.81		16.20	$282.91m		1.60		
foxbusiness	ari		$16.11		-0.18	45,470			$16.29									
google-finance	ari	(-1.10%)	16.11	16.24	-0.18	44,843.00	16.25	16.05		17.61	15.81	17.56m	16.18	282.91m	9.93	0.40	1.00	
howthemarketworks	ari	-1.105%	16.11	16.24	-0.18	43,393	16.25	16.05	16.29									
hpcwire	ari	-1.105%	16.11 usd	16.24	-0.1800	45,470	16.25	16.05	16.29	17.61	15.81	17,561,032						
insidestocks	ari	-1.10%	16.11	16.24	-0.18	43393	16.25	16.05					price earnings ratio: 11.59					
investopedia	ari	-1.10 %	$16.11	16.24	-0.18				16.29									
investorguide	ari	-1.10%	16.11	16.24	-0.18		16.24	16.06		17.61	15.75		16.26	282.9m			1.002	
marketintellisearch	ari	-1.1 %	$16.11	$16.24	-0.18	39.10k	$16.25	$16.05	$16.29			17.56m	16.29	0.29b	9.82 %		1.00	
marketwatch	ari	-1.10%	$16.11	open: 16.24	-0.18	2,077	$16.25	$16.05	$16.29	$17.61	$15.81		19.72	$286.77m	9.93%	0.40	0.82	
minyanville	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
msn-money	ari	-1.10%	16.11	16.24	-0.18	44,843	16.25	16.05	16.29	17.61	15.81	17.56 mil	16.11	286.07 mil	9.82%	1.60	1.00	
nasdaq-com	ari	1.1%	$ 16.11		0.18	44,843	$ 16.25	$ 16.05	$ 16.29	$ 17.61	$ 15.81	17,561,000	16.27	$ 282,907,710	9.82 %	$1.600000	$ 0.99	
optimum	ari	-1.10%	16.11 ( 4:15 pm edt)	16.24	-0.18	44,843	16.25	16.05	16.29	17.61	15.81	17.56m	16.1	282.9m	9.93	1.60	1.00	
paidcontent	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
pc-quote	ari	-1.11%	16.11	16.24	-0.18	44,843	16.25	16.05	16.29	17.61	15.81	17,757,213	16.29	286,069,000		0.4		
personal-wealth-biz	ari	-1.10%	16.11	16.24	-0.18	45,470	16.25	16.05	16.29	17.61	15.75		16.26		9.52	1.55	1.002	
predictwallstreet	ari	-1.11%	16.11		-0.18	44,843												
raymond-james	ari	-1.10	16.11	16.24	-0.18	44,843	16.25	16.05	16.11	17.61	15.81		15.79				1.02	
renewable-energy-world	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
screamingmedia	ari	-1.10%	$	open: 16.24	-0.18	1,450	$16.25	$16.05	$16.29	$17.61	$15.81		19.72	$286.77m	9.93%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	-1.10%	last trade: 16.11		change: -0.180								p/e ratio: 16.26					
smartmoney	ari	(-1.10%)	16.11	$16.24	-0.18	44,843	$16.25	$16.05	$16.29	$17.61	$15.81			286,100	9.82%	$0.40		
stocknod	ari	-1.105%	16.11 usd	16.24	-0.1800	44,843	16.25	16.05	16.29	17.61	15.81	17,561,032						
stockpickr	ari	-1.10%	$16.11 -0.18 | -1.10%	16.22	-0.18	44.84k	16.25	16.05	16.29	17.61	15.81							
stocksmart	ari	%	$16.16	16.33		2,600	16.24	16.16										
stocktwits	ari	-1.10%	16.11		-0.18													
streetinsider-com	ari	1.1%	16.11	$16.24	-0.18	44,843	$16.25	$16.05	$16.29	$17.61	$15.81		16.11				$1.00	
thecramerreport	ari		16.11	16.24	-0.18	44843	16.25	16.05										
thestree	ari	-1.1%	$16.11	16.22	-0.18	44843	16.25	16.05	16.29	-17.61	15.81	1.7561032e7		2.86771653e8				
tickerspy	ari	-1.10%	$16.11	16.24	-0.18	44,843	16.25	16.05	16.29	17.61	15.81		16.3	285.9m	9.82%	$0.40		
tmx-quotemedia	ari	-1.11%	16.110	16.240	-0.180	45,470	16.250	16.050	16.290	17.610	15.810	17,561,032	16.30	282,908,226	9.932	0.400 usd	1.00	
updown	ari	-1.10%	$16.11	$16.24	-$0.18	43,393	$16.25	$16.05	$16.29	$17.61	$15.81	17.56b	16.12	$286m			1.01	
wallstreetsurvivor	ari	-1.10%	16.11	16.24	-0.18	43,393	16.25	16.05		17.61	15.81		16.30	$286m	9.80%	1.50 -	0.87	
yahoo-finance	ari	1.10%	16.11	16.24	0.18	44,843	16.25	16.05	16.29	17.61	15.81		16.08	282.91m	9.80%	1.60	1.00	
ycharts-com	ari	-1.10%	16.11		-0.18					17.61	15.81		16.27	282.73m	10.11%		0.99	
zacks	ari	(-1.10%)	16.11		-0.18	vol.  44,843	16.25	16.05		17.61	15.81		11.08	286.07 m	9.82	1.60	1.47	
advfn	glad	0.00	9.54	9.45	0.0	51242	9.62	9.45										
barchart	glad	unch	9.54	9.52	unch	-17.60	9.62	9.45	9.54	12.73	9.22							
barrons	glad	0.00%	9.54	9.45	0.00	50,491	9.62	9.45				21.06 million		$203.87 million	8.81%	$0.07		
bloomberg	glad		9.540	9.450		51,242	9.620	9.450		12.73	9.22	21.039mil	12.390	200.714mil	8.805	0.070 regular cash	0.770	
boston-com	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242						
bostonmerchant	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242						
business-insider	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242						
chron	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242						
cio-com	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242		201m	8.8	0.84		
cnn-money	glad	0.00%	9.54	9.45	0.00	50,491	9.62	9.45	9.54				16.4	$200.7m	8.81%			
easystockalterts	glad	0.00%	9.54	9.45	+0.00	51242	9.62	9.45	9.54	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	0.00%	9.5400	9.4500	0.0000	51,242	9.6200	9.4500	9.5400	12.7300	9.2200	21,039,000	nm	$200.71m	8.81%	$0.070000		
finance-abc7-com	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
financial-content	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
finapps-forbes-com	glad	0.0%	$9.54	9.45	0.00	50,491	9.62	9.45	9.54	12.73	9.22	21 mil		201 mil	8.8	0.84	-0.20	
finviz	glad	0.00%	9.54			50,491			9.54	-19.72%	3.87%	21.04m		200.72m		0.84	-0.20	
fool	glad	+0.21%	$9.54	$9.45	0.02	48,754	$9.62	$9.45	$9.54	$12.73	$9.22		0.00	$200.71m	10.50%	0.84		
foxbusiness	glad		$9.54		0.00	51,242			$9.54									
google-finance	glad	(0.00%)	9.54	9.45	0.00	50,491.00	9.62	9.45		12.73	9.22	21.04m		200.71m	8.81	0.07	-0.20	
howthemarketworks	glad	0%	9.54	9.45	0	48,754	9.62	9.45	9.54									
hpcwire	glad	0.00%	9.540 usd	9.450	+0.00	51,242	9.620	9.450	9.540	12.73	9.220	21,039,242						
insidestocks	glad	unch%	9.54	9.52		50400	9.62	9.45										
investopedia	glad		$9.54	9.45					9.54									
investorguide	glad	0.00%	9.54	9.45	0.00		9.62	9.45		12.73	9.25			200.7m			-0.198	
marketintellisearch	glad	0.0 %	$9.54	$9.53	0.00	52.00k	$9.62	$9.45	$9.54			21.04m	0.00	0.20b	8.81 %		-0.20	
marketwatch	glad	0.00%	$9.54	open: 9.45	0.00	2,488	$9.62	$9.45	$9.54	$12.73	$9.22			$203.87m	8.81%	0.07		
minyanville	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
msn-money	glad		9.54	9.45		50,491	9.62	9.45	9.54	12.73	9.22	21.04 mil	-47.70	200.71 mil	8.81%	0.84	-0.20	
nasdaq-com	glad		$ 9.54	$ 9.45		50,491	$ 9.62	$ 9.45	$ 9.54	$ 12.73	$ 9.22	21,039,000	23.27	$ 200,712,060	8.8 %	$0.840000	$ 0.41	
optimum	glad	-	9.54 ( 5:20 pm edt)	9.45	-	50,491	9.62	9.45	9.54	12.73	9.22	21.04m		200.7m	8.81	0.84	-0.20	
paidcontent	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
pc-quote	glad	0.00%	9.54	9.45	0.00	51,242	9.62	9.45	9.54	12.73	9.22	21,039,004	-47.7	200,712,000		0.07		
personal-wealth-biz	glad	0.00%	9.54	9.53		51,242	9.62	9.45	9.54	12.73	9.25				8.81	0.84	-0.198	
predictwallstreet	glad	0.00%	9.54		0.00	50,491												
raymond-james	glad	0.00	9.54	9.45	0.00	50,491	9.62	9.45	9.54	12.73	9.22						-0.20	
renewable-energy-world	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
screamingmedia	glad	0.00%	$	open: 9.45	0.00	1,737	$9.62	$9.45	$9.54	$12.73	$9.22			$203.87m	8.81%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	0.00%	last trade: 9.54		change: 0.000													
smartmoney	glad	(0.00%)	9.54	$9.45	0.00	50,491	$9.62	$9.45	$9.54	$12.73	$9.22			200,700	8.81%	$0.07		
stocknod	glad	0.00%	9.540 usd	9.450	+0.00	50,491	9.620	9.450	9.540	12.73	9.220	21,039,242						
stockpickr	glad	0.00%	$9.54 0.00 | 0.00%	9.45	0.00	50.49k	9.62	9.45	9.54	12.73	9.22							
stocksmart	glad	%	$9.76	11.63		6,966	10.02	9.76										
stocktwits	glad	-0.10%	9.53		-0.01													
streetinsider-com	glad	-0%	9.54	$9.45		50,491	$9.62	$9.45	$9.54	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.54	9.53	0.00	50491	9.62	9.45										
thestree	glad	0.0%	$9.54	9.54	0.0	50491	9.62	9.45	9.22 -12.73									
tickerspy	glad	0.00%	$9.54	9.45	0.00	50,491	9.62	9.45	9.54	12.73	9.22		-47.7	200.7m	8.81%	$0.07		
tmx-quotemedia	glad	0.00%	9.540	9.450	0.00	51,242	9.620	9.450	9.540	12.730	9.220	21,039,242		200,714,369	8.805	0.070 usd	-0.20	
updown	glad	0.00%	$9.54	$9.45	$0.00	48,754	$9.62	$9.45	$9.54	$12.73	$9.22	21.03b		$201m			-0.20	
wallstreetsurvivor	glad	0.00%	9.54	9.45	0.00	48,754	9.62	9.45		12.73	9.22			$201m	8.80%	0.84 -	0.78	
yahoo-finance	glad	0.00%	9.54	9.53	0.00	50,491	9.62	9.45	9.54	12.73	9.22			200.71m	8.80%	0.84	-0.20	
ycharts-com	glad	-0.21%	9.53		-0.02					12.73	9.22			200.51m	8.72%		-0.20	
zacks	glad		9.54			vol.  50,491	9.62	9.45		12.73	9.22		11.22	200.71 m	8.81	0.84	.85	
advfn	stwd	-2.03	20.78	21.05	-0.43	541558	21.12	20.75										
barchart	stwd	-2.03%	20.78	21.10	-0.43	541,558	21.12	20.75	21.21	22.74	15.56		16.79	$1.48 b	8.32%	$1.76	+1.45	
barrons	stwd	2.03%	20.78	21.05	-0.43	533,754	21.12	20.75				50.02 million		$1.97 billion	8.47%	$0.44		
bloomberg	stwd	-2.027%	20.780	21.050	-0.430	541,558	21.120	20.750		23.67	16.79	93.208mil	14.233	1,936.872mil	7.652	0.440 regular cash	1.460	
boston-com	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
bostonmerchant	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
business-insider	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
chron	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
cio-com	stwd	-2.03%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465	14.33	1b	8.3	1.76		
cnn-money	stwd	-2.03%	20.78	21.05	-0.43	541,558	21.12	20.75	21.21				14.3	$1.5b	8.47%			
easystockalterts	stwd	-2.04%	20.78	21.05	-0.43	541558	21.12	20.75	21.21	23.67	16.79		14.33				1.45	
eresearch-fidelity-com	stwd	-2.03%	20.7800	21.0500	-0.4300	541,558	21.1200	20.7500	21.2100	23.6700	16.7900	93,208,000	14.63	$1.98b	7.50%	$0.440000		
finance-abc7-com	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
finance-abc7chicago-com	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
financial-content	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
finapps-forbes-com	stwd	-2.0%	$20.78	21.05	-0.43	541,558	21.12	20.75	21.21	23.67	16.79	93 mil	14.3	2 bil	8.5	1.76	1.45	
finviz	stwd	-2.03%	20.78			541,558			21.21	-8.59%	33.51%	47.93m	14.63	1.02b		1.76	1.45	
fool	stwd	-2.03%	$20.78	$21.05	-0.43	533,865	$21.12	$20.75	$21.21	$23.67	$16.79		14.60	$1.48b	2.10%	1.76		
foxbusiness	stwd		$20.78		-0.43	547,268			$21.21									
google-finance	stwd	(-2.03%)	20.78	21.05	-0.43	541,558.00	21.12	20.75		23.67	16.79	93.21m	14.37	1.94b	8.47	0.44	1.45	
howthemarketworks	stwd	-2.027%	20.78	21.05	-0.43	533,865	21.12	20.75	21.21									
hpcwire	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
insidestocks	stwd	-2.03%	20.78	21.10	-0.43	533754	21.12	20.75					price earnings ratio: 12.83					
investopedia	stwd	-2.03 %	$20.78	21.05	-0.43				21.21									
investorguide	stwd	-2.03%	20.78	21.05	-0.43		21.12	20.88		23.67	16.57		14.42	1.480b			1.471	
marketintellisearch	stwd	-2.03 %	$20.78	$21.05	-0.43	492.90k	$21.12	$20.75	$21.21			47.93m	14.63	1.02b	8.3 %		1.45	
marketwatch	stwd	-2.03%	$20.78	open: 21.05	-0.43	8,093	$21.12	$20.75	$21.21	$23.67	$16.79		18.31	$1.97b	8.47%	0.44	1.13	
minyanville	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
msn-money	stwd	-2.03%	20.78	21.05	-0.43	541,558	21.12	20.75	21.21	23.67	16.79	93.21 mil	14.23	1.98 bil	8.30%	1.76	1.45	
nasdaq-com	stwd	2.03%	$ 20.78		0.43	541,558	$ 21.12	$ 20.75	$ 21.21	$ 23.67	$ 16.79	71,208,000	14.33	$ 1,479,702,240	8.3 %	$1.760000	$ 1.45	
optimum	stwd	-2.03%	20.78 ( 4:15 pm edt)	21.05	-0.43	541,558	21.12	20.75	21.21	23.67	16.79	71.21m	14.3	1.5b	8.08	1.68	1.45	
paidcontent	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
pc-quote	stwd	-2.03%	20.78	21.05	-0.43	541,558	21.12	20.75	21.21	23.67	16.79	95,136,752	14.5274	1,976,942,000		0.44		
personal-wealth-biz	stwd	-2.03%	20.78	21.05	-0.43	547,268	21.12	20.75	21.21	23.67	16.57		14.42		6.60	1.40	1.471	
predictwallstreet	stwd	-2.03%	20.78		-0.43	541,558												
raymond-james	stwd	-2.03	20.78	21.05	-0.43	541,558	21.12	20.75	20.78	23.67	16.79		14.14				1.47	
renewable-energy-world	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
screamingmedia	stwd	-2.03%	$	open: 21.05	-0.43	8,093	$21.12	$20.75	$21.21	$23.67	$16.79		18.31	$1.97b	8.47%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	-2.03%	last trade: 20.78		change: -0.430								p/e ratio: 14.42					
smartmoney	stwd	(-2.03%)	20.78	$21.05	-0.43	541,558	$21.12	$20.75	$21.21	$23.67	$16.79			1,510,300	8.30%	$0.44		
stocknod	stwd	-2.027%	20.78 usd	21.05	-0.4300	541,558	21.12	20.75	21.21	23.67	16.79	71,208,465						
stockpickr	stwd	-2.03%	$20.78 -0.43 | -2.03%	21.05	-0.43	541.56k	21.12	20.75	21.21	23.67	16.79							
stocksmart	stwd	%	$21.39	21.52		37,216	21.75	21.39										
stocktwits	stwd	-2.12%	20.76		-0.45													
streetinsider-com	stwd	2.03%	20.78	$21.05	-0.43	541,558	$21.12	$20.75	$21.21	$23.67	$16.79		14.33				$1.45	
thecramerreport	stwd		20.78	21.05	-0.43	541558	21.12	20.75										
thestree	stwd	-2.03%	$20.78	21.05	-0.43	541558	21.12	20.75	21.21	-23.67	16.79	7.1208465e7		1.506059035e9				
tickerspy	stwd	-2.03%	$20.78	21.05	-0.43	541,558	21.12	20.75	21.21	23.67	16.79		14.5	1.5b	8.30%	$0.44		
tmx-quotemedia	stwd	-2.03%	20.780	21.050	-0.430	547,268	21.120	20.750	21.210	23.670	16.790	71,208,465	14.60	1,479,711,903	8.298	0.440 usd	1.45	
updown	stwd	-2.03%	$20.78	$21.05	-$0.43	533,354	$21.12	$20.75	$21.21	$23.67	$16.79	71.20b	14.12	$1.51b			1.50	
wallstreetsurvivor	stwd	-2.03%	20.78	21.05	-0.43	533,865	21.12	20.75		23.67	17.57		14.60	$2b	8.30%	1.20 -	1.14	
yahoo-finance	stwd	2.03%	20.78	21.05	0.43	541,558	21.12	20.75	21.21	23.67	16.79		14.13	1.48b	8.30%	1.76	1.47	
ycharts-com	stwd	-2.12%	20.76		-0.45					23.67	16.79		14.32	1.47b	8.79%		1.45	
zacks	stwd	(-2.03%)	20.78		-0.43	vol.  541,558	21.12	20.75		23.67	16.79		16.83	1.98 b	8.30	1.76	1.26	
advfn	arw	-2.60	38.17	38.71	-1.02	1613800	39.18	38.07										
barchart	arw	-2.60%	38.17	38.71	-1.02	1,613,800	39.18	38.07	39.19	47.50	22.20		8.93	$4.43 b			+4.46	
barrons	arw	2.60%	38.17	38.71	-1.02	1.612m	39.18	38.07				119.58 million		$4.79 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	-2.603%	38.170	38.710	-1.020	1,613,800	39.180	38.070		47.50	22.20	115.507mil	8.121	4,408.917mil		0.025 regular cash	4.700	
boston-com	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
bostonmerchant	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
business-insider	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
chron	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
cio-com	arw	-2.60%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387	8.578	4b				
cnn-money	arw	-2.60%	38.17	38.71	-1.02	1,613,800	39.18	38.07	39.19				8.6	$4.4b				
easystockalterts	arw	-2.63%	38.17	38.71	-1.02	1613800	39.18	38.07	39.19	47.50	22.20		8.58				4.45	
eresearch-fidelity-com	arw	-2.60%	38.1700	38.7100	-1.0200	1,613,800	39.1800	38.0700	39.1900	47.5000	22.2000	115,507,000	8.79	$4.53b				
finance-abc7-com	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
finance-abc7chicago-com	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
financial-content	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
finapps-forbes-com	arw	-2.6%	$38.17	38.71	-1.02	1,613,800	39.18	38.07	39.19	47.50	22.20	116 mil	8.6	4 bil	0.0	0.00	4.46	
finviz	arw	-2.60%	38.17			1,613,800			39.19	-19.64%	71.94%	115.51m	8.77	4.53b			4.47	
fool	arw	-2.60%	$38.17	$38.71	-1.02	1,613,800	$39.18	$38.07	$39.19	$47.50	$22.20		8.80	$4.41b				
foxbusiness	arw		$38.17		-1.02	1,613,800			$39.19									
google-finance	arw	(-2.60%)	38.17	38.71	-1.02	1.61m	39.18	38.07		47.50	22.20	115.51m	8.54	4.41b			4.47	
howthemarketworks	arw	-2.603%	38.17	38.71	-1.02	1,612,048	39.18	38.07	39.19									
hpcwire	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
insidestocks	arw	-2.60%	38.17	38.71	-1.02	1612248	39.18	38.07					price earnings ratio: 8.26					
investopedia	arw	-2.60 %	$38.17	38.71	-1.02				39.19									
investorguide	arw	-2.60%	38.17	38.72	-1.02		39.18	38.48		47.50	21.76		8.77	4.409b			4.467	
marketintellisearch	arw	-2.6 %	$38.17	$38.72	-1.02	1584.40k	$39.18	$38.07	$39.19			115.51m	8.77	4.53b	0.0 %		4.47	
marketwatch	arw	-2.60%	$38.17	open: 38.71	-1.02	23,636	$39.18	$38.07	$39.19	$47.50	$22.20		8.47	$4.79b			4.50	
minyanville	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
msn-money	arw	-2.60%	38.17	38.71	-1.02	1.61 mil	39.18	38.07	39.19	47.50	22.20	115.51 mil	8.56	4.53 bil			4.47	
nasdaq-com	arw	2.6%	$ 38.17		1.02	1,613,800	$ 39.18	$ 38.07	$ 39.19	$ 47.50	$ 22.20	115,507,000	8.56	$ 4,408,902,190			$ 4.46	
optimum	arw	-2.60%	38.17 ( 4:15 pm edt)	38.71	-1.02	1,613,800	39.18	38.07	39.19	47.50	22.20	115.51m	8.6	4.4b			4.45	
paidcontent	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
pc-quote	arw	-2.60%	38.17	38.71	-1.02	1,613,800	39.18	38.07	39.19	47.50	22.20	119,162,450	8.787	4,548,431,000				
personal-wealth-biz	arw	-2.60%	38.17	38.72	-1.02	1,613,800	39.18	38.07	39.19	47.50	21.76		8.77			0.00	4.467	
predictwallstreet	arw	-2.60%	38.17		-1.02	1,613,800												
raymond-james	arw	-2.60	38.17	38.71	-1.02	1,613,800	39.18	38.07	38.17	47.50	22.20		8.43				4.53	
renewable-energy-world	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
screamingmedia	arw	-2.60%	$	open: 38.71	-1.02	23,636	$39.18	$38.07	$39.19	$47.50	$22.20		8.47	$4.79b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	-2.60%	last trade: 38.17		change: -1.020								p/e ratio: 8.77					
smartmoney	arw	(-2.60%)	38.17	$38.71	-1.02	1,613,800	$39.18	$38.07	$39.19	$47.50	$22.20			4,526,700	0.00%	$0.00		
stocknod	arw	-2.603%	38.17 usd	38.71	-1.020	1,613,800	39.18	38.07	39.19	47.50	22.20	115,507,387						
stockpickr	arw	-2.60%	$38.17 -1.02 | -2.60%	38.71	-1.02	1.61m	39.18	38.07	39.19	47.50	22.20							
stocksmart	arw	%	$42.88	34.25		99,980	44.66	42.87										
stocktwits	arw	-2.65%	38.15		-1.04													
streetinsider-com	arw	2.6%	38.17	$38.71	-1.02	1,613,800	$39.18	$38.07	$39.19	$47.50	$22.20		8.58				$4.45	
thecramerreport	arw		39.19	40.59	-2.06	2000316	40.59	38.95										
thestree	arw	-2.6%	$38.17	38.71	-1.02	1613800	39.18	38.07	39.19	-47.5	22.2	1.15507387e8		4.764679714e9				
tickerspy	arw	-2.60%	$38.17	38.71	-1.02	1,613,800	39.18	38.07	39.19	47.50	22.20		8.8	4.5b	0.00%	$0.00		
tmx-quotemedia	arw	-2.60%	38.170	38.710	-1.020	1,613,800	39.180	38.070	39.190	47.500	22.200	115,507,387	8.80	4,408,916,962			4.45	
updown	arw	-2.60%	$38.17	$38.71	-$1.02	1,590,164	$39.18	$38.07	$39.19	$47.50	$22.20	115.50b	8.65	$4.52b			4.53	
wallstreetsurvivor	arw	-2.60%	38.17	38.71	-1.02	1,612,048	39.18	38.07		47.50	22.56		8.80	$5b			4.01	
yahoo-finance	arw	2.60%	38.17	38.72	1.02	1,613,800	39.18	38.07	39.19	47.50	22.20		8.54	4.41b			4.47	
ycharts-com	arw	-2.65%	38.15		-1.04					47.50	22.20		8.55	4.43b	0.00%		4.46	
zacks	arw	(-2.60%)	38.17		-1.02	vol.  1,613,800	39.18	38.07		47.50	22.20		8.48	4.55 b	0.00	0.00	4.62	
advfn	kar	-3.67	18.65	19.15	-0.71	118970	19.2	18.57										
barchart	kar	-3.67%	18.65	19.15	-0.71	118,970	19.20	18.57	19.36	21.00	11.03		22.79	$2.53 b			+0.74	
barrons	kar	3.67%	18.65	19.15	-0.71	118,970	19.20	18.57				135.90 million		$2.64 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	-3.667%	18.650	19.150	-0.710	118,970	19.200	18.570		21.00	11.03	135.898mil	23.608	2,534.496mil			0.790	
boston-com	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
bostonmerchant	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
business-insider	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
chron	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
cio-com	kar	-3.67%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929	25.20	3b				
cnn-money	kar	-3.67%today&rsquo;s change	18.65data as of 4:03pm et	19.15	-0.71	118,970	19.20	18.57	19.36				25.2	$2.5b				
easystockalterts	kar	-3.71%	18.65	19.15	-0.71	118970	19.20	18.57	19.36	21.00	11.03		25.20				0.74	
eresearch-fidelity-com	kar	-3.67%	18.6500	19.1500	-0.7100	118,970	19.2000	18.5700	19.3600	21.0000	11.0300	136,167,000	26.16	$2.64b				
finance-abc7-com	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
financial-content	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
finapps-forbes-com	kar	-3.7%	$18.65	19.15	-0.71	118,970	19.20	18.57	19.36	21.00	11.03	136 mil	25.2	3 bil	0.0	0.00	0.74	
finviz	kar	-3.67%	18.65			118,970			19.36	-11.19%	69.08%	136.17m	25.20	2.54b			0.74	
fool	kar	-3.67%	$18.65	$19.15	-0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03		26.20	$2.53b				
foxbusiness	kar		$18.65		-0.71	119,445			$19.36									
google-finance	kar	(-3.67%)	18.65	19.15	-0.71	118,970.00	19.20	18.57		21.00	11.03	135.90m	25.13	2.53b			0.74	
howthemarketworks	kar	-3.667%	18.65	19.15	-0.71	118,970	19.2	18.57	19.36									
hpcwire	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
insidestocks	kar	-3.67%	18.65	19.15	-0.71	118970	19.20	18.57					price earnings ratio: 16.08					
investopedia	kar	-3.67 %	$18.65	19.15	-0.71				19.36									
investorguide	kar	-3.82%	18.62	19.15	-0.74		19.15	18.58		20.57	11.03		26.13	2.530b			0.741	
marketintellisearch	kar	-3.67 %	$18.65	$19.15	-0.71	116.80k	$19.20	$18.57	$19.36			136.17m	26.16	2.64b	0.0 %		0.74	
marketwatch	kar	-3.67%	$18.65	open: 19.15	-0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03		25.24	$2.64b			0.74	
minyanville	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
msn-money	kar	-3.67%	18.65	19.15	-0.71	118,970	19.20	18.57	19.36	21.00	11.03	136.17 mil	25.20	2.64 bil			0.74	
nasdaq-com	kar	3.67%	$ 18.65		0.71	118,970	$ 19.20	$ 18.57	$ 19.36	$ 21	$ 11.03	135,898,000	25.2	$ 2,534,497,700			$ 0.74	
optimum	kar	-3.67%	18.65 ( 4:15 pm edt)	19.15	-0.71	118,970	19.20	18.57	19.36	21.00	11.03	135.90m	25.2	2.5b			0.74	
paidcontent	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
pc-quote	kar	-3.67%	18.65	19.15	-0.71	118,970	19.2	18.57	19.36	21.00	11.03	141,350,831	26.16216	2,636,193,000				
personal-wealth-biz	kar	-3.67%	18.65	19.15	-0.71	119,445	19.20	18.57	19.36	20.57	11.03		26.13			0.00	0.741	
predictwallstreet	kar	-3.67%	18.65		-0.71	118,970												
raymond-james	kar	-3.67	18.65	19.15	-0.71	118,970	19.20	18.57	18.65	21.00	11.03		25.20				0.74	
renewable-energy-world	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
screamingmedia	kar	-3.67%	$	open: 19.15	-0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03		25.24	$2.64b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	-3.67%	last trade: 18.65		change: -0.710								p/e ratio: 26.13					
smartmoney	kar	(-3.67%)	18.65	$19.15	-0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03			2,631,000	0.00%	$0.00		
stocknod	kar	-3.667%	18.65 usd	19.15	-0.7100	118,970	19.20	18.57	19.36	20.25	11.03	135,897,929						
stockpickr	kar	-3.67%	$18.65 -0.71 | -3.67%	19.15	-0.71	118.97k	19.20	18.57	19.36	21.00	11.03							
stocksmart	kar	%	$20.54	13.99		10,697	20.94	20.52										
stocktwits	kar	-3.72%	18.64		-0.72													
streetinsider-com	kar	3.67%	18.65	$19.15	-0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03		25.20				$0.74	
thecramerreport	kar		18.65	19.15	-0.71	118970	19.20	18.57										
thestree	kar	-3.67%	$18.65	19.15	-0.71	118970	19.2	18.57	19.36	-21.0	11.03	1.35897929e8		2.632342885e9				
tickerspy	kar	-3.67%	$18.65	19.15	-0.71	118,970	19.20	18.57	19.36	21.00	11.03		26.2	2.6b	0.00%	$0.00		
tmx-quotemedia	kar	-3.67%	18.650	19.150	-0.710	119,445	19.200	18.570	19.360	21.000	11.030	135,897,929	26.20	2,534,496,376			0.74	
updown	kar	-3.67%	$18.65	$19.15	-$0.71	118,970	$19.20	$18.57	$19.36	$21.00	$11.03	135.89b	25.83	$2.63b			0.75	
wallstreetsurvivor	kar	-3.67%	18.65	19.15	-0.71	118,970	19.20	18.57		21.00	11.03		26.20	$3b			0.51	
yahoo-finance	kar	3.67%	18.65	19.15	0.71	118,970	19.20	18.57	19.36	21.00	11.03		25.17	2.53b			0.74	
ycharts-com	kar	-3.72%	18.64		-0.72					21.00	11.03		25.19	2.53b	0.00%		0.74	
zacks	kar	(-3.67%)	18.65		-0.71	vol.  118,970	19.20	18.57		21.00	11.03		22.78	2.64 b	0.00	0.00	.85	
advfn	oksb	-1.41	9.82	9.8	-0.14	34462	9.99	9.77										
barchart	oksb	-1.41%	9.82	9.80	-0.14	38,142	9.99	9.77	9.96	15.61	8.91		17.41	$190.90 m			+0.58	
barrons	oksb	1.41%	9.82	9.80	-0.14	33,768	9.99	9.77				17.87 million		$197.04 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	-1.406%	9.820	9.800	-0.140	34,462	9.990	9.770		15.61	8.91	19.439mil	16.931	190.890mil			0.580	
boston-com	oksb	-1.406%	9.820 usd	9.800	-0.1400	34,462	9.990	9.770	9.960	15.61	8.910	19,438,861						
bostonmerchant	oksb	-1.406%	9.820 usd	9.800	-0.1400	34,462	9.990	9.770	9.960	15.61	8.910	19,438,861						
business-insider	oksb	-1.406%	9.820 usd	9.800	-0.1400	34,462	9.990	9.770	9.960	15.61	8.910	19,438,861						
chron	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
cio-com	oksb	-1.41%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861	17.23	191m				
cnn-money	oksb	-1.41%	9.82	9.80	-0.14	33,768	9.99	9.77	9.96				17.2	$190.9m				
easystockalterts	oksb	-1.43%	9.82	9.80	-0.14	33768	9.99	9.77	9.96	15.61	8.91		17.23				0.57	
eresearch-fidelity-com	oksb	-1.41%	9.8200	9.8000	-0.1400	33,768	9.9900	9.7700	9.9600	15.6099	8.9100	19,439,000	17.17	$193.61m				
finance-abc7-com	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
financial-content	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	-1.4%	$9.82	9.80	-0.14	33,768	9.99	9.77	9.96	15.61	8.91	19 mil	16.9	191 mil	1.0	0.09	0.58	
finviz	oksb	-1.41%	9.82			33,768			9.96	-37.09%	10.21%	19.44m	17.23	190.90m		0.10	0.57	
fool	oksb	-1.41%	$9.82	$9.80	-0.14	32,163	$9.99	$9.77	$9.96	$15.61	$8.91		17.20	$190.89m	1.20%	0.10		
foxbusiness	oksb		$9.82		-0.14	34,462			$9.96									
google-finance	oksb	(-1.41%)	9.82	9.80	-0.14	33,768.00	9.99	9.77		15.61	8.91	19.44m	17.16	190.89m	0.97	0.02	0.57	
howthemarketworks	oksb	-1.406%	9.82	9.8	-0.14	32,163	9.99	9.77	9.96									
hpcwire	oksb	-1.406%	9.820 usd	9.800	-0.1400	34,462	9.990	9.770	9.960	15.61	8.910	19,438,861						
insidestocks	oksb	-1.41%	9.82	9.80	-0.14	33700	9.99	9.77					price earnings ratio: 16.93					
investopedia	oksb	-1.41 %	$9.82	9.80	-0.14				9.96									
investorguide	oksb	-1.41%	9.82	9.80	-0.14		9.99	9.77		15.61	8.91		17.79	190.9m			0.56	
marketintellisearch	oksb	-1.41 %	$9.82	$9.84	-0.14	31.70k	$9.99	$9.77	$9.96			19.44m	17.47	0.19b	0.96 %		0.57	
marketwatch	oksb	-1.41%	$9.82	open: 9.80	-0.14	2,299	$9.99	$9.77	$9.96	$15.61	$8.91		17.29	$197.04m			0.57	
minyanville	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
msn-money	oksb	-1.41%	9.82	9.80	-0.14	33,768	9.99	9.77	9.96	15.61	8.91	19.44 mil	17.85	193.61 mil	0.96%	0.10	0.57	
nasdaq-com	oksb	1.41%	$ 9.82	$ 9.80	0.14	33,768	$ 9.99	$ 9.77	$ 9.96	$ 15.6099	$ 8.91	19,439,000	16.93	$ 190,890,980	0.96 %	$0.095200	$ 0.58	
optimum	oksb	-1.41%	9.82 ( 4:30 pm edt)	9.80	-0.14	33,768	9.99	9.77	9.96	15.61	8.91	19.44m	17.2	190.9m	0.97	0.10	0.57	
paidcontent	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
pc-quote	oksb	-1.41%	9.82	9.8	-0.14	33,768	9.99	9.77	9.96	15.61	8.91	19,716,130	18.10909	193,612,000		0.0238		
personal-wealth-biz	oksb	-1.41%	9.82	9.84	-0.14	34,462	9.99	9.77	9.96	15.61	8.91		17.79			0.00	0.56	
predictwallstreet	oksb	-1.41%	9.82		-0.14	32,163												
raymond-james	oksb	-1.41	9.82	9.80	-0.14	33,768	9.99	9.77	9.82	15.61	8.91		16.93				0.58	
renewable-energy-world	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
screamingmedia	oksb	-1.41%	$	open: 9.80	-0.14	1,605	$9.99	$9.77	$9.96	$15.61	$8.91		17.29	$197.04m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	-1.41%	last trade: 9.82		change: -0.140								p/e ratio: 17.79					
smartmoney	oksb	(-1.41%)	9.82	$9.80	-0.14	33,768	$9.99	$9.77	$9.96	$15.61	$8.91			193,600	0.00%	$0.02		
stocknod	oksb	-1.406%	9.820 usd	9.800	-0.1400	33,768	9.990	9.770	9.960	15.61	8.910	19,438,861						
stockpickr	oksb	-1.41%	$9.82 -0.14 | -1.41%	9.80	-0.14	33.77k	9.99	9.77	9.96	15.61	8.91							
stocksmart	oksb	%	$11.98	12.35		6,022	12.59	11.98										
stocktwits	oksb	-1.41%	9.82		-0.14													
streetinsider-com	oksb	1.41%	9.82	$9.80	-0.14	33,768	$9.99	$9.77	$9.96	$15.61	$8.91		17.23				$0.57	
thecramerreport	oksb		9.82	9.84	-0.14	33768	9.99	9.77										
thestree	oksb	-1.41%	$9.82	9.8	-0.14	33768	9.99	9.77	9.96	-15.61	8.91	1.9438861e7		1.96332496e8				
tickerspy	oksb	-1.41%	$9.82	9.80	-0.14	33,768	9.99	9.77	9.96	15.61	8.91		18.1	193.6m	0.00%	$0.02		
tmx-quotemedia	oksb	-1.41%	9.820	9.800	-0.140	34,462	9.990	9.770	9.960	15.610	8.910	19,438,861	17.50	190,889,615			0.57	
updown	oksb	-1.41%	$9.82	$9.80	-$0.14	32,163	$9.99	$9.77	$9.96	$15.61	$8.91	19.43b	17.45	$194m			0.57	
wallstreetsurvivor	oksb	-1.41%	9.82	9.80	-0.14	32,163	9.99	9.77		14.92	8.91		17.50	$194m			0.71	
yahoo-finance	oksb	1.41%	9.82	9.84	0.14	33,768	9.99	9.77	9.96	15.61	8.91		17.54	190.88m			0.56	
ycharts-com	oksb	-1.41%	9.82		-0.14					15.61	8.91		17.85	190.90m	0.00%		0.55	
zacks	oksb	(-1.41%)	9.82		-0.14	vol.  33,768	9.99	9.77		15.61	8.91		17.17	193.61 m	0.00	0.00	.58	
advfn	avid	-3.30	19.04	19.46	-0.65	58904	19.68	18.99										
barchart	avid	-3.30%	19.04	19.68	-0.65	58,904	19.68	18.99	19.69	23.35	11.04		0.00	$730.18 m			-0.74	
barrons	avid	3.30%	19.04	19.46	-0.65	57,904	19.68	18.99				37.90 million		$750.78 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	-3.301%	19.040	19.460	-0.650	58,904	19.680	18.990		23.35	11.04	38.423mil		731.574mil			-0.450	
boston-com	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
bostonmerchant	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
business-insider	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
chron	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
cio-com	avid	-3.30%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988		732m				
cnn-money	avid	-3.30%	19.04	19.46	-0.65	58,904	19.68	18.99	19.69				nm	$731.6m				
easystockalterts	avid	-3.34%	19.04	19.46	-0.65	58904	19.68	18.99	19.69	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	-3.30%	19.0400	19.4600	-0.6500	58,904	19.6800	18.9900	19.6900	23.3500	11.0400	38,423,000	nm	$756.55m				
finance-abc7-com	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
financial-content	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
finapps-forbes-com	avid	-3.3%	$19.04	19.46	-0.65	58,904	19.68	18.99	19.69	23.35	11.04	38 mil		732 mil	0.0	0.00	-0.74	
finviz	avid	-3.30%	19.04			57,904			19.69	-18.46%	72.46%	38.42m		731.52m			-0.75	
fool	avid	-3.30%	$19.04	$19.46	-0.65	57,904	$19.68	$18.99	$19.69	$23.35	$11.04		0.00	$731.57m				
foxbusiness	avid		$19.04		-0.65	59,962			$19.69									
google-finance	avid	(-3.30%)	19.04	19.46	-0.65	58,904.00	19.68	18.99		23.35	11.04	38.42m		731.57m			-0.75	
howthemarketworks	avid	-3.301%	19.04	19.46	-0.65	54,700	19.68	18.99	19.69									
hpcwire	avid	-3.301%	19.04 usd	19.46	-0.6500	59,962	19.68	18.99	19.69	23.35	11.04	38,422,988						
insidestocks	avid	-3.30%	19.04	19.68	-0.65	58904	19.68	18.99					price earnings ratio: 56.00					
investopedia	avid	-3.30 %	$19.04	19.46	-0.65				19.69									
investorguide	avid	-3.30%	19.04	19.46	-0.65		19.68	18.99		23.35	11.04			731.6m			-0.751	
marketintellisearch	avid	-3.3 %	$19.04	$19.46	-0.65	54.40k	$19.68	$18.99	$19.69			38.42m	0.00	0.76b	0.0 %		-0.75	
marketwatch	avid	-3.30%	$19.04	open: 19.46	-0.65	5,262	$19.68	$18.99	$19.69	$23.35	$11.04			$750.79m				
minyanville	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
msn-money	avid	-3.30%	19.04	19.46	-0.65	58,904	19.68	18.99	19.69	23.35	11.04	38.42 mil	-25.39	756.55 mil			-0.75	
nasdaq-com	avid	3.3%	$ 19.04	$ 19.46	0.65	58,904	$ 19.68	$ 18.99	$ 19.69	$ 23.35	$ 11.04	38,423,000		$ 731,573,920			$ -0.74	
optimum	avid	-3.30%	19.04 ( 4:30 pm edt)	19.46	-0.65	57,904	19.68	18.99	19.69	23.35	11.04	38.42m		731.6m			-0.75	
paidcontent	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
pc-quote	avid	-3.30%	19.04	19.46	-0.65	58,904	19.68	18.99	19.69	23.35	11.04	39,734,711	-26.25333	756,549,000				
personal-wealth-biz	avid	-3.30%	19.04	19.46	-0.65	59,962	19.68	18.99	19.69	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	-3.30%	19.04		-0.65	54,700												
raymond-james	avid	-3.30	19.04	19.46	-0.65	58,904	19.68	18.99	19.04	23.35	11.04						-0.74	
renewable-energy-world	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
screamingmedia	avid	-3.30%	$	open: 19.46	-0.65	5,204	$19.68	$18.99	$19.69	$23.35	$11.04			$750.79m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	-3.30%	last trade: 19.04		change: -0.650													
smartmoney	avid	(-3.30%)	19.04	$19.46	-0.65	58,904	$19.68	$18.99	$19.69	$23.35	$11.04			756,500	0.00%	$0.00		
stocknod	avid	-3.301%	19.04 usd	19.46	-0.6500	58,904	19.68	18.99	19.69	23.35	11.04	38,422,988						
stockpickr	avid	-3.30%	$19.04 -0.65 | -3.30%	19.46	-0.65	57.90k	19.68	18.99	19.69	23.35	11.04							
stocksmart	avid	%	$16.82	17.45		11,910	17.54	16.82										
stocktwits	avid	-3.25%	19.05		-0.64													
streetinsider-com	avid	3.3%	19.04	$19.46	-0.65	58,904	$19.68	$18.99	$19.69	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.04	19.46	-0.65	58904	19.68	18.99										
thestree	avid	-3.3%	$19.04	19.46	-0.65	57904	19.68	18.99	19.69	-23.35	11.04	3.8422988e7		7.50785186e8				
tickerspy	avid	-3.30%	$19.04	19.46	-0.65	57,904	19.68	18.99	19.69	23.35	11.04		-26.3	756.5m	0.00%	$0.00		
tmx-quotemedia	avid	-3.30%	19.040	19.460	-0.650	59,962	19.680	18.990	19.690	23.350	11.040	38,422,988		731,573,692			-0.75	
updown	avid	-3.30%	$19.04	$19.46	-$0.65	53,829	$19.68	$18.99	$19.69	$23.35	$11.04	38.42b		$757m			-0.75	
wallstreetsurvivor	avid	-3.30%	19.04	19.46	-0.65	54,700	19.68	18.99		23.35	11.04			$757m			-0.98	
yahoo-finance	avid	3.30%	19.04	19.46	0.65	58,904	19.68	18.99	19.69	23.35	11.04			731.55m			-0.75	
ycharts-com	avid	-3.25%	19.05		-0.64					23.35	11.04			730.57m	0.00%		-0.75	
zacks	avid	(-3.30%)	19.04		-0.65	vol.  58,904	19.68	18.99		23.35	11.04			756.55 m	0.00	0.00	-.03	
advfn	mgm	-5.95	14.07	14.78	-0.89	40201442	15.25	13.98										
barchart	mgm	-5.95%	14.07	14.78	-0.89	40,201,443	15.25	13.98	14.96	16.94	8.92		0.00	$6.87 b			-3.19	
barrons	mgm	5.95%	14.07	14.78	-0.89	40.198m	15.25	13.98				450.45 million		$7.20 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	-5.949%	14.070	14.780	-0.890	40,201,442	15.250	13.980		16.94	8.92	488.590mil		6,874.463mil			-0.900	
boston-com	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
bostonmerchant	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
business-insider	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
chron	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
cio-com	mgm	-5.95%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169		7b				
cnn-money	mgm	-5.95%	14.07	14.78	-0.89	40,179,215	15.25	13.98	14.96				nm	$6.9b				
easystockalterts	mgm	-6.02%	14.07	14.78	-0.89	40201442	15.25	13.98	14.96	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	-5.95%	14.0700	14.7800	-0.8900	40,201,442	15.2500	13.9800	14.9600	16.9400	8.9200	488,590,000	nm	$7.31b				
finance-abc7-com	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
financial-content	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	-5.9%	$14.07	14.78	-0.89	40,201,442	15.25	13.98	14.96	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	-5.95%	14.07			40,201,440			14.96	-16.94%	57.74%	488.59m		7.31b			-3.44	
fool	mgm	-5.95%	$14.07	$14.78	-0.89	40,198,765	$15.25	$13.98	$14.96	$16.94	$8.92		0.00	$6.87b				
foxbusiness	mgm		$14.07		-0.89	40,209,902			$14.96									
google-finance	mgm	(-5.95%)	14.07	14.78	-0.89	40.20m	15.25	13.98		16.94	8.92	488.59m		6.87b			-3.44	
howthemarketworks	mgm	-5.949%	14.07	14.78	-0.89	40,198,265	15.25	13.98	14.96									
hpcwire	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,208,622	15.25	13.98	14.96	16.94	8.920	488,590,169						
insidestocks	mgm	-5.95%	14.07	14.78	-0.89	40201750	15.25	13.98										
investopedia	mgm	-5.95 %	$14.07	14.78	-0.89				14.96									
investorguide	mgm	-5.95%	14.07	14.78	-0.89		15.00	14.06		16.94	8.92			6.874b			-3.089	
marketintellisearch	mgm	-5.95 %	$14.07	$14.78	-0.89	39974.90k	$15.25	$13.98	$14.96			488.59m	0.00	7.31b	0.0 %		-3.44	
marketwatch	mgm	-5.95%	$14.08	open: 14.78	-0.89	156,980	$15.25	$13.98	$14.96	$16.94	$8.92			$7.20b				
minyanville	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
msn-money	mgm	-5.95%	14.07	14.78	-0.89	40.2 mil	15.25	13.98	14.96	16.94	8.92	488.59 mil	-4.47	7.31 bil			-3.44	
nasdaq-com	mgm	5.95%	$ 14.07		0.89	40,201,442	$ 15.25	$ 13.98	$ 14.96	$ 16.94	$ 8.92	488,590,000		$ 6,874,461,300			$ -3.19	
optimum	mgm	-5.95%	14.07 ( 4:15 pm edt)	14.78	-0.89	40,201,442	15.25	13.98	14.96	16.94	8.92	488.59m		6.9b			-3.15	
paidcontent	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
pc-quote	mgm	-5.95%	14.07	14.78	-0.89	40,208,622	15.25	13.98	14.96	16.94	8.92	519,495,849	-4.74921	7,309,307,000				
personal-wealth-biz	mgm	-5.95%	14.07	14.78	-0.89	40,209,904	15.25	13.98	14.96	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	-5.95%	14.07		-0.89	40,179,765												
raymond-james	mgm	-5.95	14.07	14.78	-0.89	40,201,442	15.25	13.98	14.07	16.94	8.92						-3.19	
renewable-energy-world	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
screamingmedia	mgm	-5.95%	$	open: 14.78	-0.89	156,000	$15.25	$13.98	$14.96	$16.94	$8.92			$7.20b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	-5.95%	last trade: 14.07		change: -0.890													
smartmoney	mgm	(-5.95%)	14.07	$14.78	-0.89	40,201,442	$15.25	$13.98	$14.96	$16.94	$8.92			7,309,300	0.00%	$0.05		
stocknod	mgm	-5.949%	14.07 usd	14.78	-0.8900	40,201,442	15.25	13.98	14.96	16.94	8.920	488,590,169						
stockpickr	mgm	-5.95%	$14.07 -0.89 | -5.95%	14.81	-0.89	40.20m	15.25	13.98	14.96	16.94	8.92							
stocksmart	mgm	%	$14.505	14.78		1,518,461	15.18	14.49										
stocktwits	mgm	-5.88%	14.08		-0.88													
streetinsider-com	mgm	5.95%	14.07	$14.78	-0.89	40,201,442	$15.25	$13.98	$14.96	$16.94	$8.92						$-3.15	
thecramerreport	mgm		14.96	14.35	+0.23	28303316	15.03	14.31										
thestree	mgm	-5.95%	$14.07	14.81	-0.89	40201442	15.25	13.98	14.96	-16.94	8.92	4.88590169e8		7.196933189e9				
tickerspy	mgm	-5.95%	$14.07	14.78	-0.89	40,201,442	15.25	13.98	14.96	16.94	8.92		-4.7	7.3b	0.00%	$0.00		
tmx-quotemedia	mgm	-5.95%	14.070	14.780	-0.890	40,209,902	15.250	13.980	14.960	16.940	8.920	488,590,169		6,874,463,678			-3.15	
updown	mgm	-5.95%	$14.07	$14.78	-$0.89	40,172,410	$15.25	$13.98	$14.96	$16.94	$8.92	488.59b		$7.30b			-3.09	
wallstreetsurvivor	mgm	-5.95%	14.07	14.78	-0.89	40,198,265	15.25	13.98		16.94	8.92			$7b			-3.19	
yahoo-finance	mgm	5.95%	14.07	14.78	0.89	40,201,442	15.25	13.98	14.96	16.94	8.92			6.87b			-3.09	
ycharts-com	mgm	-5.88%	14.08		-0.88					16.94	8.92			6.88b	0.00%		-3.15	
zacks	mgm	(-5.95%)	14.07		-0.89	vol.  40,201,442	15.25	13.98		16.94	8.92			7.31 b	0.00	0.00	-.92	
advfn	wina	-0.65	42.74	43.52	-0.28	5104	43.52	42.71										
barchart	wina	-0.65%	42.74	43.52	-0.28	5,997	43.52	42.71	43.02	47.82	29.08		20.44	$212.85 m	0.27%	$0.12	+2.14	
barrons	wina	0.65%	42.74	43.52	-0.28	5,104	43.52	42.71				5.21 million		$215.17 million	0.28%	$0.03		
bloomberg	wina	-0.651%	42.740	43.520	-0.280	5,104	43.520	42.710		47.85	29.13	4.983mil	19.972	212.980mil	0.211	0.030 regular cash	2.140	
boston-com	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
bostonmerchant	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
business-insider	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
chron	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
cio-com	wina	-0.65%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165	20.07	213m	0.3	0.12		
cnn-money	wina	-0.65%	42.74	43.52	-0.28	4,672	43.52	42.71	43.02				20.1	$213.0m	0.28%			
easystockalterts	wina	-0.64%	42.74	43.52	-0.28	5104	43.52	42.71	43.02	47.85	29.13		20.07				2.13	
eresearch-fidelity-com	wina	-0.65%	42.7400	43.5200	-0.2800	5,104	43.5200	42.7100	43.0200	47.8500	29.1300	4,983,000	20.10	$214.37m	0.28%	$0.030000		
finance-abc7-com	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
financial-content	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-0.6%	$42.74	43.52	-0.28	5,104	43.52	42.71	43.02	47.85	29.13	5 mil	25.8	213 mil	0.3	0.12	1.66	
finviz	wina	-0.65%	42.74			5,104			43.02	-10.62%	47.02%	4.98m	20.10	214.24m		0.12	2.14	
fool	wina	-0.65%	$42.74	$43.52	-0.28	4,672	$43.52	$42.71	$43.02	$47.85	$29.13		20.20	$212.98m		0.12		
foxbusiness	wina		$42.74		-0.28	5,104			$43.02									
google-finance	wina	(-0.65%)	42.74	43.52	-0.28	5,104.00	43.52	42.71		47.85	29.13	4.98m	19.95	212.98m	0.28	0.03	2.14	
howthemarketworks	wina	-0.651%	42.74	43.52	-0.28	4,912	43.52	42.71	43.02									
hpcwire	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
insidestocks	wina	-0.65%	42.74	43.52	-0.28	4572	43.52	42.71										
investopedia	wina	-0.65 %	$42.74	43.52	-0.28				43.02									
investorguide	wina	-0.65%	42.74	42.67	-0.28		43.52	42.71		47.85	29.13		20.10	213.0m			2.14	
marketintellisearch	wina	-0.65 %	$42.74	$42.67	-0.28	2.50k	$43.52	$42.71	$43.02			4.98m	20.10	0.21b	0.28 %		2.14	
marketwatch	wina	-0.65%	$42.74	open: 43.52	-0.28	432	$43.52	$42.71	$43.02	$47.85	$29.13		19.95	$215.17m	0.28%	0.03	2.14	
minyanville	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
msn-money	wina	-0.65%	42.74	43.52	-0.28	5,104	43.52	42.71	43.02	47.85	29.13	4.98 mil	19.97	214.38 mil	0.28%	0.12	2.14	
nasdaq-com	wina	0.65%	$ 42.74	$ 42.67	0.28	5,104	$ 43.52	$ 42.71	$ 43.02	$ 47.85	$ 29.13	4,983,000	19.97	$ 212,973,420	0.28 %	$0.120000	$ 2.14	
optimum	wina	-0.65%	42.74 ( 4:30 pm edt)	43.52	-0.28	5,104	43.52	42.71	43.02	47.85	29.13	4.98m	20.1	213.0m	0.28	0.12	2.13	
paidcontent	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
pc-quote	wina	-0.65%	42.74	43.52	-0.28	5,104	43.52	42.71	43.02	47.85	29.13	5,015,646	20.1028	214,369,000		0.03		
personal-wealth-biz	wina	-0.65%	42.74	42.67	-0.28	5,104	43.52	42.71	43.02	47.85	29.13		20.10		0.16	0.07	2.14	
predictwallstreet	wina	-0.65%	42.74		-0.28	5,104												
raymond-james	wina	-0.65	42.74	43.52	-0.28	5,104	43.52	42.71	42.74	47.85	29.13		19.08				2.24	
renewable-energy-world	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
screamingmedia	wina	-0.65%	$	open: 43.52	-0.28	432	$43.52	$42.71	$43.02	$47.85	$29.13		19.95	$215.17m	0.28%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	-0.65%	last trade: 42.74		change: -0.280								p/e ratio: 20.1					
smartmoney	wina	(-0.65%)	42.74	$43.52	-0.28	5,104	$43.52	$42.71	$43.02	$47.85	$29.13			214,400	0.28%	$0.03		
stocknod	wina	-0.6509%	42.74 usd	43.52	-0.2800	5,104	43.52	42.71	43.02	47.85	29.13	4,983,165						
stockpickr	wina	-0.65%	$42.74 -0.28 | -0.65%	43.52	-0.28	5.10k	43.52	42.71	43.02	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	0.42%	43.20		+0.18													
streetinsider-com	wina	0.65%	42.74	$43.52	-0.28	5,104	$43.52	$42.71	$43.02	$47.85	$29.13		20.07				$2.13	
thecramerreport	wina		42.74	42.67	-0.28	5104	43.52	42.71										
thestree	wina	-0.65%	$42.74	43.52	-0.28	5104	43.52	42.71	43.02	-47.85	29.13	4983165.0		2.18013469e8				
tickerspy	wina	-0.65%	$42.74	43.52	-0.28	4,672	43.52	42.71	43.02	47.85	29.13		20.1	214.3m	0.28%	$0.03		
tmx-quotemedia	wina	-0.65%	42.740	43.520	-0.280	5,104	43.520	42.710	43.020	47.850	29.130	4,983,165	20.20	212,980,472	0.279	0.030 usd	2.13	
updown	wina	-0.65%	$42.74	$43.52	-$0.28	4,672	$43.52	$42.71	$43.02	$47.85	$29.13	4.98b	19.29	$214m			2.23	
wallstreetsurvivor	wina	-0.65%	42.74	43.52	-0.28	4,912	43.52	42.71		47.85	29.13		20.20	$214m	0.30%	0.06 -	1.98	
yahoo-finance	wina	0.65%	42.74	42.67	0.28	5,104	43.52	42.71	43.02	47.85	29.13		19.97	212.97m	0.30%	0.12	2.14	
ycharts-com	wina	+0.42%	43.20		+0.18					47.85	29.13		20.19	215.14m	0.30%		2.14	
zacks	wina	(-0.65%)	42.74		-0.28	vol.  5,104	43.52	42.71		47.85	29.13		20.1	214.37 m	0.28	0.12	2.14	
advfn	zixi	-4.17	3.91	4.02	-0.17	645027	4.0475	3.85										
barchart	zixi	-4.17%	3.91	4.02	-0.17	664,223	4.05	3.85	4.08	4.88	2.13		34.83	$263.85 m			+0.62	
barrons	zixi	4.17%	3.91	4.02	-0.17	645,027	4.048	3.85				66.74 million		$272.21 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	-4.167%	3.910	4.020	-0.170	645,027	4.048	3.850		4.88	2.13	66.393mil	35.546	259.596mil		0.020 regular cash	0.110	
boston-com	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
bostonmerchant	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
business-insider	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
chron	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
cio-com	zixi	-4.17%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948	6.206	260m				
cnn-money	zixi	-4.17%	3.91	4.02	-0.17	645,027	4.05	3.85	4.08				6.2	$259.6m				
easystockalterts	zixi	-4.23%	3.91	4.02	-0.17	645027	4.05	3.85	4.08	4.88	2.13		6.21				0.63	
eresearch-fidelity-com	zixi	-4.17%	3.9100	4.0200	-0.1700	645,027	4.0475	3.8500	4.0800	4.8800	2.1300	66,393,000	6.69	$270.88m				
finance-abc7-com	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
finance-abc7chicago-com	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
financial-content	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
finapps-forbes-com	zixi	-4.2%	$3.91	4.02	-0.17	645,027	4.05	3.85	4.08	4.88	2.13	66 mil	6.0	260 mil	0.0	0.00	0.65	
finviz	zixi	-4.17%	3.91			645,027			4.08	-19.88%	83.57%	66.39m	5.92	259.58m			0.66	
fool	zixi	-4.17%	$3.91	$4.02	-0.17	645,027	$4.05	$3.85	$4.08	$4.88	$2.13		6.40	$259.60m				
foxbusiness	zixi		$3.91		-0.17	647,397			$4.08									
google-finance	zixi	(-4.17%)	3.91	4.02	-0.17	645,027.00	4.05	3.85		4.88	2.13	66.39m	5.96	259.60m			0.66	
howthemarketworks	zixi	-4.167%	3.91	4.02	-0.17	639,382	4.0475	3.85	4.08									
hpcwire	zixi	-4.167%	3.910 usd	4.020	-0.1700	647,397	4.048	3.850	4.080	4.880	2.130	66,392,948						
insidestocks	zixi	-4.17%	3.91	4.02	-0.17	645000	4.05	3.85					price earnings ratio: 6.21					
investopedia	zixi	-4.17 %	$3.91	4.02	-0.17				4.08									
investorguide	zixi	-4.17%	3.91	4.00	-0.17		4.0475	3.85		4.88	2.10		6.52	259.6m			0.626	
marketintellisearch	zixi	-4.17 %	$3.91	$4.00	-0.17	644.80k	$4.05	$3.85	$4.08			66.39m	5.92	0.26b	0.0 %		0.66	
marketwatch	zixi	-4.17%	$3.91	open: 4.02	-0.17	8,815	$4.05	$3.85	$4.08	$4.88	$2.13		6.38	$272.21m			0.61	
minyanville	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
msn-money	zixi	-4.17%	3.91	4.02	-0.17	645,027	4.05	3.85	4.08	4.88	2.13	66.39 mil	6.21	270.88 mil			0.66	
nasdaq-com	zixi	4.17%	$ 3.91	$ 4.02	0.17	645,027	$ 4.0475	$ 3.85	$ 4.08	$ 4.88	$ 2.13	66,393,000	6.31	$ 259,596,630			$ 0.62	
optimum	zixi	-4.17%	3.91 ( 4:30 pm edt)	4.02	-0.17	645,027	4.05	3.85	4.08	4.88	2.13	66.39m	6.2	259.6m			0.63	
paidcontent	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
pc-quote	zixi	-4.17%	3.91	4.02	-0.17	645,027	4.0475	3.85	4.08	4.88	2.13	69,279,642	6.47619	270,883,000				
personal-wealth-biz	zixi	-4.17%	3.91	4.00	-0.17	647,397	4.0475	3.85	4.08	4.88	2.10		6.52			0.00	0.626	
predictwallstreet	zixi	-4.17%	3.91		-0.17	645,027												
raymond-james	zixi	-4.17	3.91	4.02	-0.17	645,027	4.05	3.85	3.91	4.88	2.13		6.02				0.65	
renewable-energy-world	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
screamingmedia	zixi	-4.17%	$	open: 4.02	-0.17	6,445	$4.05	$3.85	$4.08	$4.88	$2.13		6.38	$272.21m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	-4.17%	last trade: 3.91		change: -0.170								p/e ratio: 6.52					
smartmoney	zixi	(-4.17%)	3.91	$4.02	-0.17	645,027	$4.05	$3.85	$4.08	$4.88	$2.13			270,900	0.00%	$0.00		
stocknod	zixi	-4.167%	3.910 usd	4.020	-0.1700	645,027	4.048	3.850	4.080	4.880	2.130	66,392,948						
stockpickr	zixi	-4.17%	$3.91 -0.17 | -4.17%	4.02	-0.17	645.03k	4.05	3.85	4.08	4.88	2.13							
stocksmart	zixi	%	$3.64	4.32		71,693	3.84	3.635										
stocktwits	zixi	-4.17%	3.91		-0.17													
streetinsider-com	zixi	4.17%	3.91	$4.02	-0.17	645,027	$4.05	$3.85	$4.08	$4.88	$2.13		6.21				$0.63	
thecramerreport	zixi		3.91	4.00	-0.17	645027	4.0475	3.85										
thestree	zixi	-4.17%	$3.91	4.02	-0.17	645027	4.05	3.85	4.08	-4.88	2.13	6.6392948e7		2.77522523e8				
tickerspy	zixi	-4.17%	$3.91	4.02	-0.17	645,027	4.05	3.85	4.08	4.88	2.13		6.5	270.2m	0.00%	$0.00		
tmx-quotemedia	zixi	-4.17%	3.910	4.020	-0.170	647,397	4.048	3.850	4.080	4.880	2.130	66,392,948	6.40	259,596,427			0.64	
updown	zixi	-4.17%	$3.91	$4.02	-$0.17	638,582	$4.05	$3.85	$4.08	$4.88	$2.13	66.39b	6.21	$271m			0.66	
wallstreetsurvivor	zixi	-4.17%	3.91	4.02	-0.17	639,382	4.05	3.85		4.88	2.13		6.40	$271m			0.62	
yahoo-finance	zixi	4.17%	3.91	4.00	0.17	645,027	4.05	3.85	4.08	4.88	2.13		6.25	259.59m			0.63	
ycharts-com	zixi	-4.17%	3.91		-0.17					4.88	2.13		6.11	263.85m	0.00%		0.64	
zacks	zixi	(-4.17%)	3.91		-0.17	vol.  645,027	4.05	3.85		4.88	2.13		34	270.88 m	0.00	0.00	.12	
advfn	tat	0.00	1.67	1.64	0.0	1213817	1.69	1.63										
barchart	tat	unch	1.67	1.64	unch	1,213,817	1.69	1.63	1.67	3.59	1.61		0.00	$561.69 m			-0.16	
barrons	tat			1.64		1.214m	1.69	1.63				304.85 million		$509.09 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat		1.670	1.640		1,213,817	1.690	1.630		3.59	1.61	364.734mil		609.106mil				
boston-com	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
bostonmerchant	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
business-insider	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
chron	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
cio-com	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000		509m				
cnn-money	tat	0.00%today&rsquo;s change	1.67data as of 4:01pm et	1.64	0.00	1,213,817	1.69	1.63	1.67					$509.1m				
easystockalterts	tat	0.00%	1.67	1.64	+0.00	1213817	1.69	1.63	1.67	3.59	1.61						0.00	
eresearch-fidelity-com	tat	0.00%	1.6700	1.6400	0.0000	1,213,817	1.6900	1.6300	1.6700	3.5900	1.6100	364,734,000	nm	$609.11m				
finance-abc7-com	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
finance-abc7chicago-com	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
financial-content	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
finapps-forbes-com	tat	0.0%	$1.67	1.64	0.00	1,213,817	1.69	1.63	1.67	3.59	1.61	365 mil		609 mil	0.0	0.00	-0.25	
finviz	tat	0.00%	1.67			1,213,817			1.67	-53.48%	3.73%	364.73m		609.10m			-0.25	
fool	tat	+0.30%	$1.67	$1.64	0.00	1,213,817	$1.69	$1.63	$1.67	$3.59	$1.61		0.00	$609.11m				
foxbusiness	tat		$1.67		0.00	1,213,817			$1.67									
google-finance	tat	(0.00%)	1.67	1.64	0.00	1.21m	1.69	1.63		3.59	1.61	346.23m		578.21m			-0.25	
howthemarketworks	tat	0%	1.67	1.64	0	1,213,817	1.69	1.63	1.67									
hpcwire	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
insidestocks	tat	unch%	1.67	1.64		1213817	1.69	1.63										
investopedia	tat		$1.67	1.64					1.67									
investorguide	tat																	
marketintellisearch	tat	0.0 %	$1.67	$1.64	0.00	1030.80k	$1.69	$1.63	$1.67			364.73m	0.00	0.61b	0.0 %		-0.25	
marketwatch	tat	0.00%	$1.67	open: 1.64	0.00	1.21m	$1.69	$1.63	$1.67	$3.59	$1.61			$509.09m				
minyanville	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
msn-money	tat		1.67	1.64		1.21 mil	1.69	1.63	1.67	3.59	1.61	364.73 mil	-6.42	608.16 mil			-0.25	
nasdaq-com	tat		$ 1.67			1,213,817	$ 1.69	$ 1.63	$ 1.67	$ 3.59	$ 1.61	346,234,000		$ 578,210,780				
optimum	tat	-	1.67 ( 4:15 pm edt)	1.64	-	1,213,817	1.69	1.63	1.67	3.59	1.61	304.85m		509.1m				
paidcontent	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
pc-quote	tat	0.00%	1.67	1.64	0.00	1,213,817	1.69	1.63	1.67	3.59	1.61	346,234,012	-6.42308	578,211,000				
personal-wealth-biz	tat	0.00%	1.67	1.64		1,213,817	1.69	1.63	1.67	3.60	2.03					0.00	-0.256	
predictwallstreet	tat	0.00%	1.67		0.00	1,213,817												
raymond-james	tat	0.00	1.67	1.64	0.00	1,213,817	1.69	1.63	1.67	3.59	1.61						-0.25	
renewable-energy-world	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
screamingmedia	tat	0.00%	$	open: 1.64	0.00	1.21m	$1.69	$1.63	$1.67	$3.59	$1.61			$509.09m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	0.00%	last trade: 1.67		change: 0.000													
smartmoney	tat	(0.00%)	1.67	$1.64	0.00	1,213,817	$1.69	$1.63	$1.67	$3.59	$1.61			609,100	0.00%	$0.00		
stocknod	tat	0.00%	1.670 usd	1.640	+0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	304,846,000						
stockpickr	tat	0.00%	$1.67 0.00 | 0.00%	1.64	0.00	1.21m	1.69	1.63	1.67	3.59	1.61							
stocksmart	tat	%	$2.155	3.32		204,238	2.23	2.15										
stocktwits	tat	0.60%	1.68		+0.01													
streetinsider-com	tat	-0%	1.67	$1.64		1,213,817	$1.69	$1.63	$1.67	$3.59	$1.61						$0.00	
thecramerreport	tat		1.67	1.64	0.00	1213817	1.69	1.63										
thestree	tat	0.0%	$1.67	1.64	0.0	1213817	1.69	1.63	1.67	-3.59	1.61	3.64734355e8		5.94516999e8				
tickerspy	tat	0.00%	$1.67	1.64	0.00	1,213,817	1.69	1.63	1.67	3.59	1.61		-6.4	578.1m	0.00%	$0.00		
tmx-quotemedia	tat	0.00%	1.670	1.640	0.00	1,213,817	1.690	1.630	1.670	3.590	1.610	364,734,355		609,106,373			-0.26	
updown	tat	0.00%	$1.67	$1.64	$0.00	1,213,817	$1.69	$1.63	$1.67	$3.59	$1.61	346.23b		$609m			-0.23	
wallstreetsurvivor	tat	0.00%	1.67	1.64	0.00	1,213,817	1.69	1.63		3.59	1.61			$609m			-0.23	
yahoo-finance	tat	0.00%	1.67	1.64	0.00	1,213,817	1.69	1.63	1.67	3.59	1.61			578.21m			-0.26	
ycharts-com	tat	+0.60%	1.68		+0.01					3.59	1.61							
zacks	tat		1.67			vol.  1,213,817	1.69	1.63		3.59	1.61			578.21 m	0.00	0.00	-.01	
advfn	dhr	-1.91	53.5	53.82	-1.04	2323535	54.24	53.35										
barchart	dhr	-1.91%	53.50	53.82	-1.04	2,323,535	54.24	53.35	54.54	56.07	35.18		22.56	$35.49 b	0.15%	$0.08	+2.82	
barrons	dhr	1.91%	53.50	53.82	-1.04	2.314m	54.24	53.35				683.28 million		$37.60 billion	0.15%	$0.02		
bloomberg	dhr	-1.907%	53.500	53.820	-1.040	2,323,535	54.240	53.350		56.09	35.24	684.716mil	22.199	36,632.310mil	0.150	0.020 regular cash	2.410	
boston-com	dhr	-1.907%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433						
bostonmerchant	dhr	-1.907%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433						
business-insider	dhr	-1.907%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433						
chron	dhr	-1.907%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433						
cio-com	dhr	-1.91%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433	19.11	36b	0.1	0.08		
cnn-money	dhr	-1.91%	53.50	53.82	-1.04	2,299,478	54.19	53.35	54.54				19.1	$35.5b	0.15%			
easystockalterts	dhr	-1.93%	53.50	53.82	-1.04	2323535	54.24	53.35	54.54	56.09	35.24		19.11				2.80	
eresearch-fidelity-com	dhr	-1.91%	53.5000	53.8200	-1.0400	2,323,535	54.2400	53.3500	54.5400	56.0900	35.2400	682,966,000	19.48	$37.25b	0.15%	$0.020000		
finance-abc7-com	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
financial-content	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	-1.9%	$53.50	53.82	-1.04	2,322,735	54.24	53.35	54.54	56.09	35.24	683 mil	19.0	37 bil	0.2	0.08	2.82	
finviz	dhr	-1.91%	53.50			2,322,735			54.54	-4.58%	52.07%	682.97m	19.41	37.25b		0.08	2.81	
fool	dhr	-1.91%	$53.50	$53.82	-1.04	2,299,478	$54.24	$53.35	$54.54	$56.09	$35.24		19.40	$35.53b	0.20%	0.08		
foxbusiness	dhr		$53.50		-1.04	2,323,535			$54.54									
google-finance	dhr	(-1.91%)	53.50	53.82	-1.04	2.32m	54.24	53.35		56.09	35.24	664.06m	19.06	35.53b	0.15	0.02	2.81	
howthemarketworks	dhr	-1.907%	53.5	53.82	-1.04	2,313,778	54.24	53.35	54.54									
hpcwire	dhr	-1.907%	53.50 usd	53.82	-1.040	2,323,535	54.24	53.35	54.54	56.09	35.24	664,056,433						
insidestocks	dhr	-1.91%	53.50	53.82	-1.04	2313778	54.24	53.35					price earnings ratio: 21.57					
investopedia	dhr	-1.91 %	$53.50	53.82	-1.04				54.54									
investorguide	dhr	-1.91%	53.50	53.82	-1.04		54.24	53.64		56.09	35.24		19.35	35.527b			2.819	
marketintellisearch	dhr	-1.91 %	$53.50	$53.82	-1.04	2166.80k	$54.24	$53.35	$54.54			682.97m	19.41	37.25b	0.15 %		2.81	
marketwatch	dhr	-1.91%	$53.50	open: 53.82	-1.04	23,857	$54.24	$53.35	$54.54	$56.09	$35.24		28.28	$37.60b	0.15%	0.02	1.89	
minyanville	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
msn-money	dhr	-1.91%	53.50	53.82	-1.04	2.32 mil	54.24	53.35	54.54	56.09	35.24	682.97 mil	18.97	37.25 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	1.91%	$ 53.50		1.04	2,322,735	$ 54.24	$ 53.35	$ 54.54	$ 56.09	$ 35.24	664,056,000	18.97	$ 35,526,996,000	0.15 %	$0.080000	$ 2.82	
optimum	dhr	-1.91%	53.50 ( 4:15 pm edt)	53.82	-1.04	2,322,735	54.24	53.35	54.54	56.09	35.24	664.06m	19.1	35.5b	0.15	0.08	2.80	
paidcontent	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
pc-quote	dhr	-1.91%	53.5	53.82	-1.04	2,323,535	54.24	53.35	54.54	56.09	35.24	696,242,336	19.34043	37,248,965,000		0.02		
personal-wealth-biz	dhr	-1.91%	53.50	53.82	-1.04	2,323,535	54.24	53.35	54.54	56.09	35.24		19.35		0.15	0.08	2.819	
predictwallstreet	dhr	-1.91%	53.50		-1.04	2,322,735												
raymond-james	dhr	-1.91	53.50	53.82	-1.04	2,322,735	54.24	53.35	53.50	56.09	35.24		18.32				2.92	
renewable-energy-world	dhr	-1.907%	53.50 usd	53.82	-1.040	2,322,735	54.24	53.35	54.54	56.09	35.24	664,056,433						
screamingmedia	dhr	-1.91%	$	open: 53.82	-1.04	23,857	$54.24	$53.35	$54.54	$56.09	$35.24		28.28	$37.60b	0.15%	0.02	1.89	
scroli	dhr	-1.91%	dhr 53.50	53.82	-1.04	2,030,460	54.24	53.35	54.54	56.09	35.24		19.06				2.81	
simple-stock-quotes	dhr	-1.91%	last trade: 53.50		change: -1.040								p/e ratio: 19.35					
smartmoney	dhr	(-1.91%)	53.50	$53.82	-1.04	2,322,735	$54.24	$53.35	$54.54	$56.09	$35.24			36,217,600	0.15%	$0.02		
stockpickr	dhr	-1.91%	$53.50 -1.04 | -1.91%	53.82	-1.04	2.32m	54.24	53.35	54.54	56.09	35.24							
stocksmart	dhr	%	$52.415	47.14		378,832	54.4499	52.39										
stocktwits	dhr	-1.89%	53.51		-1.03													
streetinsider-com	dhr	1.91%	53.50	$53.82	-1.04	2,323,535	$54.24	$53.35	$54.54	$56.09	$35.24		19.11				$2.80	
thecramerreport	dhr		54.54	54.24	-0.51	2447130	54.61	53.9901										
thestree	dhr	-1.91%	$53.5	53.82	-1.04	2322735	54.24	53.35	54.54	-56.09	35.24	6.64056433e8		3.6556306637e10				
tickerspy	dhr	-1.91%	$53.50	53.82	-1.04	2,322,735	54.24	53.35	54.54	56.09	35.24		19.3	40.1b	0.15%	$0.02		
tmx-quotemedia	dhr	-1.91%	53.500	53.820	-1.040	2,323,535	54.240	53.350	54.540	56.090	35.240	664,056,433	19.40	35,527,019,166	0.147	0.020 usd	2.81	
updown	dhr	-1.91%	$53.50	$53.82	-$1.04	2,299,478	$54.24	$53.35	$54.54	$56.09	$35.24	664.05b	18.62	$36.21b			2.93	
wallstreetsurvivor	dhr	-1.91%	53.50	53.82	-1.04	2,313,778	54.24	53.35		56.09	35.24		19.40	$36b	0.10%	0.08 -	2.64	
yahoo-finance	dhr	1.91%	53.50	53.82	1.04	2,322,735	54.24	53.35	54.54	56.09	35.24		18.98	35.53b	0.10%	0.08	2.82	
ycharts-com	dhr	-1.89%	53.51		-1.03					56.09	35.24		18.98	35.49b	0.20%		2.82	
zacks	dhr	(-1.91%)	53.50		-1.04	vol.  2,322,735	54.24	53.35		56.09	35.24		22.35	37.25 b	0.15	0.08	2.44	
advfn	tap	-2.36	43.5	44.15	-1.05	1271444	44.2793	43.47										
barchart	tap	-2.36%	43.50	44.17	-1.05	1,271,444	44.28	43.47	44.55	50.44	42.21		12.44	$7.16 b	2.84%	$1.28	+3.66	
barrons	tap	2.36%	43.50	44.15	-1.05	1.270m	44.279	43.47				187.30 million		$7.42 billion	2.94%	$0.32		
bloomberg	tap	-2.357%	43.500	44.150	-1.050	1,271,444	44.279	43.470		51.11	42.50	162.147mil	12.219	8,134.965mil	2.663	0.320 regular cash	3.560	
boston-com	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
bostonmerchant	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
business-insider	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
chron	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
cio-com	tap	-2.36%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978	11.82	7b	2.9	1.28		
cnn-money	tap	-2.36%	43.50	44.15	-1.05	1,268,165	44.28	43.47	44.55				11.8	$7.1b	2.94%			
easystockalterts	tap	-2.38%	43.50	44.15	-1.05	1271444	44.28	43.47	44.55	51.11	42.77		11.82				3.68	
eresearch-fidelity-com	tap	-2.36%	43.5000	44.1500	-1.0500	1,271,444	44.2793	43.4700	44.5500	51.1100	42.5000	162,147,000	12.11	$7.22b	2.87%	$0.320000		
finance-abc7-com	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
finance-abc7chicago-com	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
financial-content	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
finapps-forbes-com	tap	-2.4%	$43.50	44.15	-1.05	1,271,444	44.28	43.47	44.55	51.11	42.50	162 mil	11.9	7 bil	2.9	1.28	3.66	
finviz	tap	-2.36%	43.50			1,271,444			44.55	-13.75%	3.06%	186.95m	12.14	8.33b		1.28	3.67	
fool	tap	-2.36%	$43.50	$44.15	-1.05	1,268,165	$44.28	$43.47	$44.55	$51.11	$42.50		12.20	$8.13b	2.20%	1.28		
foxbusiness	tap		$43.50		-1.05	1,271,444			$44.55									
google-finance	tap	(-2.36%)	43.50	44.15	-1.05	1.27m	44.28	43.47		51.11	42.50	186.95m	11.85	8.13b	2.94	0.32	3.67	
howthemarketworks	tap	-2.357%	43.5	44.15	-1.05	1,269,565	44.2793	43.47	44.55									
hpcwire	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
insidestocks	tap	-2.36%	43.50	44.17	-1.05	1269565	44.28	43.47					price earnings ratio: 12.02					
investopedia	tap	-2.36 %	$43.50	44.15	-1.05				44.55									
investorguide	tap	-2.33%	43.51	44.15	-1.04		44.2793	43.49		51.11	40.35		12.17	8.134b			3.662	
marketintellisearch	tap	-2.36 %	$43.50	$44.15	-1.05	1247.70k	$44.28	$43.47	$44.55			186.95m	12.14	8.33b	2.87 %		3.67	
marketwatch	tap	-2.36%	$43.50	open: 44.15	-1.05	10,379	$44.28	$43.47	$44.55	$51.11	$42.50		17.53	$7.42b	2.94%	0.32	2.48	
minyanville	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
msn-money	tap	-2.36%	43.50	44.15	-1.05	1.27 mil	44.28	43.47	44.55	51.11	42.50	186.95 mil	11.82	8.35 bil	2.87%	1.28	3.66	
nasdaq-com	tap	2.36%	$ 43.50		1.05	1,269,565	$ 44.2793	$ 43.47	$ 44.55	$ 51.11	$ 42.50	162,147,000	11.89	$ 7,053,394,500	2.87 %	$1.280000	$ 3.66	
optimum	tap	-2.36%	43.50 ( 4:15 pm edt)	44.15	-1.05	1,269,565	44.28	43.47	44.55	51.11	42.77	162.15m	11.8	7.1b	2.94	1.28	3.68	
paidcontent	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
pc-quote	tap	-2.36%	43.5	44.15	-1.05	1,271,444	44.2793	43.47	44.55	51.11	42.50	166,060,897	12.10598	7,223,649,000		0.32		
personal-wealth-biz	tap	-2.36%	43.50	44.15	-1.05	1,271,444	44.2793	43.47	44.55	51.11	40.35		12.17		1.89	0.84	3.662	
predictwallstreet	tap	-2.36%	43.50		-1.05	1,271,444												
raymond-james	tap	-2.36	43.50	44.15	-1.05	1,271,444	44.28	43.47	43.50	51.11	42.50		11.73				3.71	
renewable-energy-world	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
screamingmedia	tap	-2.36%	$	open: 44.15	-1.05	10,379	$44.28	$43.47	$44.55	$51.11	$42.50		17.53	$7.42b	2.94%	0.32	2.48	
scroli	tap	-2.36%	tap 43.50	44.15	-1.05	1,024,342	44.28	43.47	44.55	51.11	42.50		11.85				3.67	
simple-stock-quotes	tap	-2.36%	last trade: 43.50		change: -1.050								p/e ratio: 12.17					
smartmoney	tap	(-2.36%)	43.50	$44.15	-1.05	1,271,444	$44.28	$43.47	$44.55	$51.11	$42.50			8,326,400	2.87%	$0.32		
stocknod	tap	-2.357%	43.50 usd	44.15	-1.050	1,271,444	44.28	43.47	44.55	51.11	42.77	162,146,978						
stockpickr	tap	-2.36%	$43.50 -1.05 | -2.36%	44.16	-1.05	1.27m	44.28	43.47	44.55	51.11	42.50							
stocksmart	tap	%	$46.12	50.36		83,598	46.61	46.12										
stocktwits	tap	-2.31%	43.52		-1.03													
streetinsider-com	tap	2.36%	43.50	$44.15	-1.05	1,271,444	$44.28	$43.47	$44.55	$51.11	$42.77		11.82				$3.68	
thecramerreport	tap		44.55	44.75	-0.50	872804	44.77	44.43										
thestree	tap	-2.36%	$43.5	44.16	-1.05	1271444	44.28	43.47	44.55	-51.11	42.5	1.86954175e8		8.419845e9				
tickerspy	tap	-2.36%	$43.50	44.15	-1.05	1,271,444	44.28	43.47	44.55	51.11	42.50		12.1	8.3b	2.87%	$0.32		
tmx-quotemedia	tap	-2.36%	43.500	44.150	-1.050	1,271,444	44.279	43.470	44.550	51.110	42.500	162,146,978	12.20	7,053,393,543	2.873	0.320 usd	3.66	
updown	tap	-2.36%	$43.50	$44.15	-$1.05	1,261,065	$44.28	$43.47	$44.55	$51.11	$42.50	186.95b	12.10	$8.32b			3.68	
wallstreetsurvivor	tap	-2.36%	43.50	44.15	-1.05	1,269,565	44.28	43.47		51.11	42.50		12.20	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	2.36%	43.50	44.15	1.05	1,271,444	44.28	43.47	44.55	51.11	42.50		11.88	8.13b	2.90%	1.28	3.66	
ycharts-com	tap	-2.31%	43.52		-1.03					51.11	42.50		11.89	7.16b	2.97%		3.66	
zacks	tap	(-2.36%)	43.50		-1.05	vol.  1,271,444	44.28	43.47		51.11	42.50		12.31	7.34 b	2.87	1.28	3.62	
advfn	ufcs	-0.06	17.77	17.56	-0.01	46052	17.98	17.52										
barchart	ufcs	-0.06%	17.77	17.56	-0.01	49,641	17.98	17.52	17.78	23.06	16.92		16.39	$465.57 m	3.36%	$0.60	+1.29	
barrons	ufcs	0.06%	17.77	17.56	-0.01	46,052	17.98	17.52				26.34 million		$467.86 million	3.38%	$0.15		
bloomberg	ufcs	-0.056%	17.770	17.560	-0.010	46,052	17.980	17.520		23.41	16.92	26.197mil	16.454	465.519mil	3.376	0.150 regular cash	1.080	
boston-com	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
bostonmerchant	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
business-insider	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
chron	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
cio-com	ufcs	-0.06%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882	13.88	466m	3.4	0.6		
cnn-money	ufcs	-0.06%	17.77	17.56	-0.01	46,052	17.98	17.52	17.78				13.9	$465.5m	3.38%			
easystockalterts	ufcs	-0.06%	17.77	17.56	-0.01	46052	17.98	17.52	17.78	23.41	16.92		13.88				1.28	
eresearch-fidelity-com	ufcs	-0.06%	17.7700	17.5600	-0.0100	46,052	17.9800	17.5200	17.7800	23.4100	16.9200	26,197,000	13.78	$465.78m	3.37%	$0.150000		
finance-abc7-com	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
finance-abc7chicago-com	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
financial-content	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
finapps-forbes-com	ufcs	-0.1%	$17.77	17.56	-0.01	46,052	17.98	17.52	17.78	23.41	16.92	26 mil		466 mil	3.4	0.60		
finviz	ufcs	-0.06%	17.77			46,052			17.78	-22.93%	5.02%	26.20m	13.78	465.57m		0.60	1.29	
fool	ufcs	-0.06%	$17.77	$17.56	-0.01	46,052	$17.98	$17.52	$17.78	$23.41	$16.92		13.90	$465.52m	3.50%	0.60		
foxbusiness	ufcs		$17.77		-0.01	46,821			$17.78									
google-finance	ufcs	(-0.06%)	17.77	17.56	-0.01	46,052.00	17.98	17.52		23.41	16.92	26.20m	13.79	465.52m	3.38	0.15	1.29	
howthemarketworks	ufcs	-0.056%	17.77	17.56	-0.01	43,723	17.98	17.52	17.78									
hpcwire	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
insidestocks	ufcs	-0.06%	17.77	17.56	-0.01	42523	17.98	17.52										
investopedia	ufcs	-0.06 %	$17.77	17.56	-0.01				17.78									
investorguide	ufcs	-0.06%	17.77	17.56	-0.01		17.98	17.52		23.41	18.50		13.69	465.5m			1.299	
marketintellisearch	ufcs	-0.06 %	$17.77	$17.56	-0.01	43.00k	$17.98	$17.52	$17.78			26.20m	13.78	0.47b	3.37 %		1.29	
marketwatch	ufcs	-0.06%	$17.77	open: 17.56	-0.01	2,329	$17.98	$17.52	$17.78	$23.41	$16.92		11.62	$467.86m	3.38%	0.15	1.53	
minyanville	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
msn-money	ufcs	-0.06%	17.77	17.56	-0.01	46,052	17.98	17.52	17.78	23.41	16.92	26.20 mil	13.56	465.78 mil	3.37%	0.60	1.29	
nasdaq-com	ufcs	0.06%	$ 17.77	$ 17.56	0.01	46,052	$ 17.98	$ 17.52	$ 17.78	$ 23.41	$ 16.92	26,197,000	13.78	$ 465,520,690	3.37 %	$0.600000	$ 1.29	
optimum	ufcs	-0.06%	17.77 ( 4:30 pm edt)	17.56	-0.01	46,052	17.98	17.52	17.78	23.41	16.92	26.20m	13.9	465.5m	3.38	0.60	1.28	
paidcontent	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
pc-quote	ufcs	-0.06%	17.77	17.56	-0.01	46,052	17.98	17.52	17.78	23.41	16.92	26,210,743	13.57252	465,765,000		0.15		
personal-wealth-biz	ufcs	-0.06%	17.77	17.56	-0.01	46,821	17.98	17.52	17.78	23.41	18.50		13.69		3.37	0.60	1.299	
predictwallstreet	ufcs	-0.06%	17.77		-0.01	46,052												
raymond-james	ufcs	-0.06	17.77	17.56	-0.01	46,052	17.98	17.52	17.77	23.41	16.92		13.78				1.29	
renewable-energy-world	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
screamingmedia	ufcs	-0.06%	$	open: 17.56	-0.01	2,329	$17.98	$17.52	$17.78	$23.41	$16.92		11.62	$467.86m	3.38%	0.15	1.53	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	-0.06%	last trade: 17.77		change: -0.010								p/e ratio: 13.69					
smartmoney	ufcs	(-0.06%)	17.77	$17.56	-0.01	46,052	$17.98	$17.52	$17.78	$23.41	$16.92			465,800	3.37%	$0.15		
stocknod	ufcs	-0.0562%	17.77 usd	17.56	-0.0100	46,052	17.98	17.52	17.78	23.41	16.92	26,196,882						
stockpickr	ufcs	-0.06%	$17.77 -0.01 | -0.06%	17.56	-0.01	46.05k	17.98	17.52	17.78	23.41	16.92							
stocksmart	ufcs	%	$18.23	22.66		12,593	19.04	18.17										
stocktwits	ufcs	-0.11%	17.76		-0.02													
streetinsider-com	ufcs	0.06%	17.77	$17.56	-0.01	46,052	$17.98	$17.52	$17.78	$23.41	$16.92		13.88				$1.28	
thecramerreport	ufcs		17.77	17.56	-0.01	46052	17.98	17.52										
thestree	ufcs	-0.06%	$17.77	17.56	-0.01	46052	17.98	17.52	17.78	-23.41	16.92	2.6196882e7		4.67876313e8				
tickerspy	ufcs	-0.06%	$17.77	17.56	-0.01	46,052	17.98	17.52	17.78	23.41	16.92		13.6	465.7m	3.37%	$0.15		
tmx-quotemedia	ufcs	-0.06%	17.770	17.560	-0.010	46,821	17.980	17.520	17.780	23.410	16.920	26,196,882	13.90	465,518,593	3.375	0.150 usd	1.28	
updown	ufcs	-0.06%	$17.77	$17.56	-$0.01	42,795	$17.98	$17.52	$17.78	$23.41	$16.92	26.19b	13.65	$466m			1.30	
wallstreetsurvivor	ufcs	-0.06%	17.77	17.56	-0.01	43,723	17.98	17.52		23.41	16.92		13.90	$466m	3.40%	0.60 -	1.80	
yahoo-finance	ufcs	0.06%	17.77	17.56	0.01	46,052	17.98	17.52	17.78	23.41	16.92		13.68	465.50m	3.40%	0.60	1.30	
ycharts-com	ufcs	-0.11%	17.76		-0.02					23.41	16.92		13.66	465.31m	3.20%		1.30	
zacks	ufcs	(-0.06%)	17.77		-0.01	vol.  46,052	17.98	17.52		23.41	16.92		16.31	465.77 m	3.37	0.60	1.09	
advfn	urbn	-2.28	31.3	31.7	-0.73	2608922	32.1	31.14										
barchart	urbn	-2.28%	31.30	31.65	-0.73	2,475,973	32.10	31.14	32.03	39.26	27.96		21.29	$5.08 b			+1.53	
barrons	urbn	2.28%	31.30	31.70	-0.73	2.596m	32.10	31.14				170.33 million		$4.91 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	-2.279%	31.300	31.700	-0.730	2,608,922	32.100	31.140		39.26	27.96	159.690mil	20.458	4,998.312mil			1.530	
boston-com	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475						
bostonmerchant	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475						
business-insider	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475						
chron	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475						
cio-com	urbn	-2.28%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475	20.59	5b				
cnn-money	urbn	-2.28%today&rsquo;s change	31.30data as of 4:00pm et	31.70	-0.73	2,595,724	32.10	31.14	32.03				20.6	$5.0b				
easystockalterts	urbn	-2.30%	31.30	31.70	-0.73	2533212	32.10	31.14	32.03	39.26	27.96		20.59				1.52	
eresearch-fidelity-com	urbn	-2.28%	31.3000	31.7000	-0.7300	2,608,353	32.1000	31.1400	32.0300	39.2600	27.9600	159,690,000	20.93	$5.11b				
finance-abc7-com	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
financial-content	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	-2.3%	$31.30	31.70	-0.73	2,596,153	32.10	31.14	32.03	39.26	27.96	160 mil	20.5	5 bil	0.0	0.00	1.53	
finviz	urbn	-2.28%	31.30			2,596,053			32.03	-20.28%	11.95%	159.69m	20.93	5.11b			1.53	
fool	urbn	-2.28%	$31.30	$31.70	-0.73	2,449,529	$32.10	$31.14	$32.03	$39.26	$27.96		19.20	$5.00b				
foxbusiness	urbn		$31.30		-0.73	2,614,862			$32.03									
google-finance	urbn	(-2.28%)	31.30	31.70	-0.73	2.60m	32.10	31.14		39.26	27.96	159.69m	20.43	5.00b			1.53	
howthemarketworks	urbn	-2.279%	31.3	31.7	-0.73	2,545,981	32.1	31.14	32.03									
hpcwire	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,545,981	32.10	31.14	32.03	39.26	27.96	159,690,475						
insidestocks	urbn	-2.28%	31.30	31.65	-0.73	2399935	32.10	31.14					price earnings ratio: 20.46					
investopedia	urbn	-2.28 %	$31.30	31.70	-0.73				32.03									
investorguide	urbn	-2.28%	31.30	31.65	-0.73		32.085	31.15		39.26	29.03		20.99	4.998b			1.526	
marketintellisearch	urbn	-2.22 %	$31.32	$31.70	-0.71	2559.90k	$32.10	$31.14	$32.03			159.69m	20.93	5.11b	0.0 %		1.53	
marketwatch	urbn	-2.28%	$31.30	open: 31.70	-0.73	17,932	$32.10	$31.14	$32.03	$39.26	$27.96		133.13	$4.91b			0.24	
minyanville	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
msn-money	urbn	-2.28%	31.30	31.70	-0.73	2.6 mil	32.10	31.14	32.03	39.26	27.96	159.69 mil	20.59	5.11 bil			1.53	
nasdaq-com	urbn	2.28%	$ 31.30	$ 31.70	0.73	2,596,153	$ 32.10	$ 31.14	$ 32.03	$ 39.26	$ 27.96	162,255,000	20.46	$ 5,078,581,500			$ 1.53	
optimum	urbn	-2.28%	31.30 ( 4:00 pm edt)	31.70	-0.73	2,533,032	32.10	31.14	32.03	39.26	27.96	159.69m	20.6	5.0b			1.52	
paidcontent	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
pc-quote	urbn	-2.28%	31.3	31.7	-0.73	2,614,862	32.1	31.14	32.03	39.26	27.96	163,414,396	21.07237	5,114,871,000				
personal-wealth-biz	urbn	-2.28%	31.30	31.65	-0.73	2,614,762	32.085	31.14	32.03	39.26	29.03		20.99			0.00	1.526	
predictwallstreet	urbn	-2.28%	31.30		-0.73	2,596,153												
raymond-james	urbn	-2.28	31.30	31.70	-0.73	2,596,153	32.10	31.14	31.30	39.26	27.96		20.06				1.56	
renewable-energy-world	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
screamingmedia	urbn	-2.28%	$	open: 31.70	-0.73	17,932	$32.10	$31.14	$32.03	$39.26	$27.96		133.13	$4.91b			0.24	
scroli	urbn	-2.28%	urbn 31.30	31.70	-0.73	2,138,122	32.10	31.14	32.03	39.26	27.96		20.43				1.53	
simple-stock-quotes	urbn	-2.28%	last trade: 31.30		change: -0.730								p/e ratio: 20.99					
smartmoney	urbn	(-2.28%)	31.30	$31.70	-0.73	2,596,153	$32.10	$31.14	$32.03	$39.26	$27.96			5,114,900	0.00%	$0.00		
stocknod	urbn	-2.279%	31.30 usd	31.70	-0.7300	2,533,212	32.10	31.14	32.03	39.26	27.96	159,690,475						
stockpickr	urbn	-2.28%	$31.30 -0.73 | -2.28%	31.70	-0.73	2.60m	32.10	31.14	32.03	39.26	27.96							
stocksmart	urbn	%	$30.025	36.3		208,491	30.51	30										
stocktwits	urbn	-2.28%	31.30		-0.73													
streetinsider-com	urbn	2.28%	31.30	$31.70	-0.73	2,533,212	$32.10	$31.14	$32.03	$39.26	$27.96		20.59				$1.52	
thecramerreport	urbn		32.03	32.16	-0.55	3258613	32.43	31.85										
thestree	urbn	-2.28%	$31.3	31.7	-0.73	2596153	32.1	31.14	32.03	-39.26	27.96	1.59690475e8		5.202715676e9				
tickerspy	urbn	-2.28%	$31.30	31.70	-0.73	2,596,553	32.10	31.14	32.03	39.26	27.96		21.1	5.1b	0.00%	$0.00		
tmx-quotemedia	urbn	-2.28%	31.300	31.700	-0.730	2,613,962	32.100	31.140	32.030	39.260	27.960	159,690,475	21.10	4,998,311,868			1.52	
updown	urbn	-2.28%	$31.30	$31.70	-$0.73	2,595,724	$32.10	$31.14	$32.03	$39.26	$27.96	162.25b	20.47	$5.11b			1.56	
wallstreetsurvivor	urbn	-2.28%	31.30	31.70	-0.73	2,533,212	32.10	31.14		39.26	27.96		21.10	$5b			1.60	
yahoo-finance	urbn	2.28%	31.30	31.65	0.73	2,596,053	32.08	31.14	32.03	39.26	27.96		20.51	5.00b			1.53	
ycharts-com	urbn	-2.28%	31.30		-0.73					39.26	27.96		20.59	5.08b	0.00%		1.52	
zacks	urbn	(-2.28%)	31.30		-0.73	vol.  2,596,153	32.10	31.14		39.26	27.96		20.93	5.11 b	0.00	0.00	1.53	
advfn	mjn	-1.07	68.41	68.4	-0.74	1058380	68.86	68.3										
barchart	mjn	-1.07%	68.41	68.40	-0.74	1,058,380	68.86	68.30	69.15	69.99	49.70		27.17	$13.98 b	1.51%	$1.04	+2.30	
barrons	mjn	1.07%	68.41	68.40	-0.74	1.056m	68.86	68.30				204.70 million		$14.10 billion	1.52%	$0.26		
bloomberg	mjn	-1.070%	68.410	68.400	-0.740	1,058,380	68.860	68.300		69.99	50.51	204.343mil	26.933	13,979.070mil	1.418	0.260 regular cash	2.540	
boston-com	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
bostonmerchant	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
business-insider	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
chron	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
cio-com	mjn	-1.07%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502	29.74	14b	1.5	1.04		
cnn-money	mjn	-1.07%	68.41	68.40	-0.74	1,058,380	68.86	68.30	69.15				29.7	$14.0b	1.52%			
easystockalterts	mjn	-1.08%	68.41	68.40	-0.74	1058380	68.86	68.30	69.15	69.99	50.51		29.74				2.30	
eresearch-fidelity-com	mjn	-1.07%	68.4100	68.4000	-0.7400	1,058,380	68.8600	68.3000	69.1500	69.9900	50.5100	204,343,000	30.07	$14.13b	1.50%	$0.260000		
finance-abc7-com	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
finance-abc7chicago-com	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
financial-content	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
finapps-forbes-com	mjn	-1.1%	$68.41	68.40	-0.74	1,058,380	68.86	68.30	69.15	69.99	50.51	204 mil	29.7	14 bil	1.5	1.04	2.30	
finviz	mjn	-1.07%	68.41			1,058,380			69.15	-2.26%	37.65%	204.34m	29.74	13.98b		1.04	2.30	
fool	mjn	-1.07%	$68.41	$68.40	-0.74	1,054,427	$68.86	$68.30	$69.15	$69.99	$50.51		30.10	$13.98b	1.70%	1.04		
foxbusiness	mjn		$68.41		-0.74	1,058,380			$69.15									
google-finance	mjn	(-1.07%)	68.41	68.40	-0.74	1.06m	68.86	68.30		69.99	50.51	204.34m	29.77	13.98b	1.52	0.26	2.30	
howthemarketworks	mjn	-1.07%	68.41	68.4	-0.74	1,055,827	68.86	68.3	69.15									
hpcwire	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
insidestocks	mjn	-1.07%	68.41	68.40	-0.74	1055827	68.86	68.30					price earnings ratio: 27.04					
investopedia	mjn	-1.07 %	$68.41	68.40	-0.74				69.15									
investorguide	mjn	-1.07%	68.41	68.40	-0.74		68.705	68.32		68.81	47.27		30.07	13.979b			2.30	
marketintellisearch	mjn	-1.07 %	$68.41	$68.40	-0.74	1007.80k	$68.86	$68.30	$69.15			204.34m	30.07	14.13b	1.5 %		2.30	
marketwatch	mjn	-1.07%	$68.41	open: 68.40	-0.74	3,848	$68.86	$68.30	$69.15	$69.99	$50.51		29.68	$14.10b	1.52%	0.26	2.30	
minyanville	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
msn-money	mjn	-1.07%	68.41	68.40	-0.74	1.06 mil	68.86	68.30	69.15	69.99	50.51	204.34 mil	29.74	14.13 bil	1.50%	1.04	2.30	
nasdaq-com	mjn	1.07%	$ 68.41		0.74	1,058,380	$ 68.86	$ 68.30	$ 69.15	$ 69.99	$ 50.51	204,343,000	29.74	$ 13,979,104,630	1.5 %	$1.040000	$ 2.30	
optimum	mjn	-1.07%	68.41 ( 4:15 pm edt)	68.40	-0.74	1,058,380	68.86	68.30	69.15	69.99	50.51	204.34m	29.7	14.0b	1.52	1.04	2.30	
paidcontent	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
pc-quote	mjn	-1.07%	68.41	68.4	-0.74	1,058,380	68.86	68.3	69.15	69.99	50.51	206,553,399	30.06522	14,130,318,000		0.26		
personal-wealth-biz	mjn	-1.07%	68.41	68.40	-0.74	1,058,380	68.86	68.30	69.15	68.81	47.27		30.07		1.35	0.935	2.30	
predictwallstreet	mjn	-1.07%	68.41		-0.74	1,058,380												
raymond-james	mjn	-1.07	68.41	68.40	-0.74	1,058,380	68.86	68.30	68.41	69.99	50.51		29.62				2.31	
renewable-energy-world	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
screamingmedia	mjn	-1.07%	$	open: 68.40	-0.74	3,848	$68.86	$68.30	$69.15	$69.99	$50.51		29.68	$14.10b	1.52%	0.26	2.30	
scroli	mjn	-1.07%	mjn 68.41	68.40	-0.74	932,176	68.86	68.30	69.15	69.99	50.51		29.77				2.30	
simple-stock-quotes	mjn	-1.07%	last trade: 68.41		change: -0.740								p/e ratio: 30.07					
smartmoney	mjn	(-1.07%)	68.41	$68.40	-0.74	1,058,380	$68.86	$68.30	$69.15	$69.99	$50.51			14,130,300	1.50%	$0.26		
stocknod	mjn	-1.070%	68.41 usd	68.40	-0.7400	1,058,380	68.86	68.30	69.15	69.99	50.51	204,342,502						
stockpickr	mjn	-1.07%	$68.41 -0.74 | -1.07%	68.40	-0.74	1.06m	68.86	68.30	69.15	69.99	50.51							
stocksmart	mjn	%	$66.975	61.3		148,911	67.72	66.965										
stocktwits	mjn	-1.06%	68.42		-0.73													
streetinsider-com	mjn	1.07%	68.41	$68.40	-0.74	1,058,380	$68.86	$68.30	$69.15	$69.99	$50.51		29.74				$2.30	
thecramerreport	mjn		68.41	68.40	-0.74	1058380	68.86	68.30										
thestree	mjn	-1.07%	$68.41	68.4	-0.74	1058380	68.86	68.3	69.15	-69.99	50.51	2.04342502e8		1.4099632638e10				
tickerspy	mjn	-1.07%	$68.41	68.40	-0.74	1,058,380	68.86	68.30	69.15	69.99	50.51		30.1	14.1b	1.50%	$0.26		
tmx-quotemedia	mjn	-1.07%	68.410	68.400	-0.740	1,058,380	68.860	68.300	69.150	69.990	50.510	204,342,502	30.10	13,979,070,562	1.520	0.260 usd	2.30	
updown	mjn	-1.07%	$68.41	$68.40	-$0.74	1,054,427	$68.86	$68.30	$69.15	$69.99	$50.51	204.34b	29.92	$14.13b			2.31	
wallstreetsurvivor	mjn	-1.07%	68.41	68.40	-0.74	1,055,827	68.86	68.30		69.99	50.51		30.10	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	1.07%	68.41	68.40	0.74	1,058,380	68.86	68.30	69.15	69.99	50.51		29.74	13.98b	1.50%	1.04	2.30	
ycharts-com	mjn	-1.06%	68.42		-0.73					69.99	50.51		29.75	13.98b	1.62%		2.30	
zacks	mjn	(-1.07%)	68.41		-0.74	vol.  1,058,380	68.86	68.30		69.99	50.51		27.22	14.13 b	1.50	1.04	2.54	
advfn	aon	-1.86	50.71	51.01	-0.96	1133550	51.3	50.63										
barchart	aon	-1.86%	50.71	51.01	-0.96	1,133,550	51.30	50.63	51.67	54.43	34.62		16.99	$16.89 b	1.16%	$0.60	+1.41	
barrons	aon	1.86%	50.71	51.01	-0.96	1.099m	51.30	50.63				298.10 million		$17.18 billion	1.18%	$0.15		
bloomberg	aon	-1.858%	50.710	51.010	-0.960	1,133,550	51.300	50.630		54.58	35.10	330.541mil	16.791	16,761.730mil	1.183	0.150 regular cash	3.020	
boston-com	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
bostonmerchant	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
business-insider	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
chron	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
cio-com	aon	-1.86%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849	20.04	17b	1.2	0.6		
cnn-money	aon	-1.86%	50.71	51.01	-0.96	1,133,550	51.30	50.63	51.67				20.6	$16.8b	1.18%			
easystockalterts	aon	-1.88%	50.71	51.01	-0.96	1133550	51.30	50.63	51.67	54.58	35.10		20.04				2.53	
eresearch-fidelity-com	aon	-1.86%	50.7100	51.0100	-0.9600	1,133,550	51.3000	50.6300	51.6700	54.5800	35.1000	330,541,000	20.50	$17.08b	1.16%	$0.150000		
finance-abc7-com	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
financial-content	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
finapps-forbes-com	aon	-1.9%	$50.71	51.01	-0.96	1,133,550	51.30	50.63	51.67	54.58	35.10	331 mil	20.9	17 bil	1.2	0.60	2.43	
finviz	aon	-1.86%	50.71			1,133,550			51.67	-7.09%	46.07%	330.54m	20.12	16.76b		0.60	2.52	
fool	aon	-1.86%	$50.71	$51.01	-0.96	1,098,963	$51.30	$50.63	$51.67	$54.58	$35.10		21.10	$16.76b	1.50%	0.60		
foxbusiness	aon		$50.71		-0.96	1,133,550			$51.67									
google-finance	aon	(-1.86%)	50.71	51.01	-0.96	1.13m	51.30	50.63		54.58	35.10	330.51m	20.13	16.76b	1.18	0.15	2.52	
howthemarketworks	aon	-1.858%	50.71	51.01	-0.96	1,099,463	51.3	50.63	51.67									
hpcwire	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
insidestocks	aon	-1.86%	50.71	51.01	-0.96	1099463	51.30	50.63					price earnings ratio: 16.57					
investopedia	aon	-1.86 %	$50.71	51.01	-0.96				51.67									
investorguide	aon	-1.84%	50.72	51.01	-0.95		51.20	51.00		54.58	35.10		20.91	16.765b			2.471	
marketintellisearch	aon	-1.86 %	$50.71	$51.01	-0.96	978.90k	$51.30	$50.63	$51.67			330.54m	20.50	17.08b	1.16 %		2.52	
marketwatch	aon	-1.86%	$50.71	open: 51.01	-0.96	34,587	$51.30	$50.63	$51.67	$54.58	$35.10		24.14	$17.18b	1.18%	0.15	2.10	
minyanville	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
msn-money	aon	-1.86%	50.71	51.01	-0.96	1.13 mil	51.30	50.63	51.67	54.58	35.10	330.54 mil	19.96	17.08 bil	1.16%	0.60	2.43	
nasdaq-com	aon	1.86%	$ 50.71		0.96	1,133,550	$ 51.30	$ 50.63	$ 51.67	$ 54.58	$ 35.10	330,500,000	35.96	$ 16,759,655,000	1.16 %	$0.600000	$ 1.41	
optimum	aon	-1.86%	50.71 ( 4:15 pm edt)	51.01	-0.96	1,133,550	51.30	50.63	51.67	54.58	35.10	330.54m	20.0	16.8b	1.18	0.60	2.53	
paidcontent	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
pc-quote	aon	-1.86%	50.71	51.01	-0.96	1,133,550	51.3	50.63	51.67	54.58	35.10	336,798,521	20.34252	17,079,053,000		0.15		
personal-wealth-biz	aon	-1.86%	50.71	51.01	-0.96	1,133,550	51.30	50.63	51.67	54.58	35.10		20.91		0.87	0.45	2.471	
predictwallstreet	aon	-1.86%	50.71		-0.96	1,133,550												
raymond-james	aon	-1.86	50.71	51.01	-0.96	1,133,550	51.30	50.63	50.71	54.58	35.10		19.81				2.56	
renewable-energy-world	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
screamingmedia	aon	-1.86%	$	open: 51.01	-0.96	34,587	$51.30	$50.63	$51.67	$54.58	$35.10		24.14	$17.18b	1.18%	0.15	2.10	
scroli	aon	-1.86%	aon 50.71	51.01	-0.96	833,097	51.30	50.63	51.67	54.58	35.10		20.13				2.52	
simple-stock-quotes	aon	-1.86%	last trade: 50.71		change: -0.960								p/e ratio: 20.91					
smartmoney	aon	(-1.86%)	50.71	$51.01	-0.96	1,133,550	$51.30	$50.63	$51.67	$54.58	$35.10			17,079,000	1.16%	$0.15		
stocknod	aon	-1.858%	50.71 usd	51.01	-0.9600	1,133,550	51.30	50.63	51.67	54.58	35.10	330,540,849						
stockpickr	aon	-1.86%	$50.71 -0.96 | -1.86%	51.00	-0.96	1.13m	51.30	50.63	51.67	54.58	35.10							
stocksmart	aon	%	$51.475	45.98		185,455	52.17	51.475										
stocktwits	aon	-1.84%	50.72		-0.95													
streetinsider-com	aon	1.86%	50.71	$51.01	-0.96	1,133,550	$51.30	$50.63	$51.67	$54.58	$35.10		20.04				$2.53	
thecramerreport	aon		50.71	51.01	-0.96	1133550	51.30	50.63										
thestree	aon	-1.86%	$50.71	51.0	-0.96	1133550	51.3	50.63	51.67	-54.58	35.1	3.30540849e8		1.7131932204e10				
tickerspy	aon	-1.86%	$50.71	51.01	-0.96	1,133,550	51.30	50.63	51.67	54.58	35.10		20.3	17.0b	1.16%	$0.15		
tmx-quotemedia	aon	-1.86%	50.710	51.010	-0.960	1,133,550	51.300	50.630	51.670	54.580	35.100	330,540,849	21.10	16,761,726,453	1.161	0.150 usd	2.45	
updown	aon	-1.86%	$50.71	$51.01	-$0.96	1,098,963	$51.30	$50.63	$51.67	$54.58	$35.10	330.54b	20.65	$17.07b			2.50	
wallstreetsurvivor	aon	-1.86%	50.71	51.01	-0.96	1,099,463	51.30	50.63		54.58	35.96		21.10	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	1.86%	50.71	51.01	0.96	1,133,550	51.30	50.63	51.67	54.58	35.10		20.52	16.76b	1.20%	0.60	2.47	
ycharts-com	aon	-1.84%	50.72		-0.95					54.58	35.10		20.70	16.89b	1.22%		2.45	
zacks	aon	(-1.86%)	50.71		-0.96	vol.  1,133,550	51.30	50.63		54.58	35.10		16.94	17.08 b	1.16	0.60	3.05	
advfn	bdge	-2.78	21.36	21.76	-0.61	17819	21.85	21.11										
barchart	bdge	-2.78%	21.36	21.76	-0.61	19,177	21.85	21.11	21.97	26.20	20.45		14.99	$136.92 m	4.15%	$0.92	+1.46	
barrons	bdge	2.78%	21.36	21.76	-0.61	17,819	21.85	21.11				6.14 million		$143.32 million	4.31%	$0.23		
bloomberg	bdge	-2.777%	21.360	21.760	-0.610	17,819	21.850	21.110		26.89	20.66	6.459mil	14.240	137.955mil	3.230	0.230 regular cash	1.500	
boston-com	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
bostonmerchant	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
business-insider	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
chron	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
cio-com	bdge	-2.78%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587	14.63	138m	4.2	0.92		
cnn-money	bdge	-2.78%	21.36	21.76	-0.61	17,819	21.85	21.11	21.97				14.6	$138.0m	4.31%			
easystockalterts	bdge	-2.80%	21.36	21.76	-0.61	17819	21.85	21.11	21.97	26.89	20.66		14.63				1.46	
eresearch-fidelity-com	bdge	-2.78%	21.3600	21.7600	-0.6100	17,819	21.8500	21.1100	21.9700	26.8900	20.6600	6,459,000	15.05	$141.90m	4.19%	$0.230000		
finance-abc7-com	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
financial-content	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	-2.8%	$21.36	21.76	-0.61	17,819	21.85	21.11	21.97	26.89	20.66	6 mil		138 mil	4.3	0.92		
finviz	bdge	-2.78%	21.36			17,819			21.97	-18.47%	4.44%	6.46m	14.73	137.99m		0.92	1.45	
fool	bdge	-2.78%	$21.36	$21.76	-0.61	17,259	$21.85	$21.11	$21.97	$26.89	$20.66		15.00	$137.96m	4.10%	0.92		
foxbusiness	bdge		$21.36		-0.61	18,059			$21.97									
google-finance	bdge	(-2.78%)	21.36	21.76	-0.61	17,819.00	21.85	21.11		26.89	20.66	6.46m	14.72	137.96m	4.31	0.23	1.45	
howthemarketworks	bdge	-2.777%	21.36	21.76	-0.61	17,819	21.85	21.11	21.97									
hpcwire	bdge	-2.777%	21.36 usd	21.76	-0.6100	18,059	21.85	21.11	21.97	26.89	20.66	6,458,587						
insidestocks	bdge	-2.78%	21.36	21.76	-0.61	17819	21.85	21.11										
investopedia	bdge	-2.78 %	$21.36	21.76	-0.61				21.97									
investorguide	bdge	-2.78%	21.36	21.69	-0.61		21.85	21.11		27.84	20.21		15.15	137.9m			1.45	
marketintellisearch	bdge	-2.78 %	$21.36	$21.69	-0.61	17.00k	$21.85	$21.11	$21.97			6.46m	15.15	0.14b	4.19 %		1.45	
marketwatch	bdge	-2.78%	$21.36	open: 21.76	-0.61	1,000	$21.85	$21.11	$21.97	$26.89	$20.66		14.56	$143.33m	4.31%	0.23	1.47	
minyanville	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
msn-money	bdge	-2.78%	21.36	21.76	-0.61	17,819	21.85	21.11	21.97	26.89	20.66	6.46 mil	14.73	141.9 mil	4.19%	0.92	1.45	
nasdaq-com	bdge	2.78%	$ 21.36	$ 21.76	0.61	17,819	$ 21.85	$ 21.11	$ 21.97	$ 26.89	$ 20.66	6,459,000	14.63	$ 137,964,240			$ 1.46	
optimum	bdge	-2.78%	21.36 ( 4:30 pm edt)	21.76	-0.61	17,819	21.85	21.11	21.97	26.89	20.66	6.46m	14.6	138.0m	4.31	0.92	1.46	
paidcontent	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
pc-quote	bdge	-2.78%	21.36	21.76	-0.61	17,819	21.85	21.11	21.97	26.89	20.66	6,643,455	15.15172	141,904,000		0.23		
personal-wealth-biz	bdge	-2.78%	21.36	21.69	-0.61	18,059	21.85	21.11	21.97	27.84	20.21		15.15		4.19	0.92	1.45	
predictwallstreet	bdge	-2.78%	21.36		-0.61	17,819												
raymond-james	bdge	-2.78	21.36	21.76	-0.61	17,819	21.85	21.11	21.36	26.89	20.66		14.63				1.46	
renewable-energy-world	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
screamingmedia	bdge	-2.78%	$	open: 21.76	-0.61	760	$21.85	$21.11	$21.97	$26.89	$20.66		14.56	$143.33m	4.31%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	-2.78%	last trade: 21.36		change: -0.610								p/e ratio: 15.15					
smartmoney	bdge	(-2.78%)	21.36	$21.76	-0.61	17,819	$21.85	$21.11	$21.97	$26.89	$20.66			141,900	4.19%	$0.23		
stocknod	bdge	-2.777%	21.36 usd	21.76	-0.6100	17,819	21.85	21.11	21.97	26.89	20.66	6,458,587						
stockpickr	bdge	-2.78%	$21.36 -0.61 | -2.78%	21.76	-0.61	17.82k	21.85	21.11	21.97	26.89	20.66							
stocksmart	bdge	%	$21.8	25.07		50	21.8	21.5										
stocktwits	bdge	-3.19%	21.27		-0.70													
streetinsider-com	bdge	2.78%	21.36	$21.76	-0.61	17,819	$21.85	$21.11	$21.97	$26.89	$20.66		14.63				$1.46	
thecramerreport	bdge		21.36	21.69	-0.61	17819	21.85	21.11										
thestree	bdge	-2.78%	$21.36	21.76	-0.61	17819	21.85	21.11	21.97	-26.89	20.66	6458587.0		1.43316046e8				
tickerspy	bdge	-2.78%	$21.36	21.76	-0.61	17,819	21.85	21.11	21.97	26.89	20.66		15.2	140.8m	4.19%	$0.23		
tmx-quotemedia	bdge	-2.78%	21.360	21.760	-0.610	18,059	21.850	21.110	21.970	26.890	20.660	6,458,587	15.00	137,955,418	4.307	0.230 usd	1.46	
updown	bdge	-2.78%	$21.36	$21.76	-$0.61	17,059	$21.85	$21.11	$21.97	$26.89	$20.66	6.45b	14.73	$142m			1.49	
wallstreetsurvivor	bdge	-2.78%	21.36	21.76	-0.61	17,819	21.85	21.11		26.89	20.66		15.00	$142m	4.20%	0.92 -	1.45	
yahoo-finance	bdge	2.78%	21.36	21.69	0.61	17,819	21.85	21.11	21.97	26.89	20.66		14.73	137.94m	4.20%	0.92	1.45	
ycharts-com	bdge	-3.19%	21.27		-0.70					26.89	20.66		14.67	136.34m	4.34%		1.45	
zacks	bdge	(-2.78%)	21.36		-0.61	vol.  17,819	21.85	21.11		26.89	20.66		14.85	141.90 m	4.19	0.92	1.48	
advfn	labl	-2.94	23.8	24.17	-0.72	17561	24.43	23.5008										
barchart	labl	-2.94%	23.80	24.17	-0.72	20,777	24.43	23.50	24.52	25.32	10.48		15.28	$316.30 m	0.79%	$0.20	+1.40	
barrons	labl	2.94%	23.80	24.17	-0.72	17,561	24.43	23.501				13.14 million		$336.15 million	0.84%	$0.05		
bloomberg	labl	-2.936%	23.800	24.170	-0.720	17,561	24.430	23.501		25.32	10.59	13.334mil	13.757	317.356mil	0.840	0.050 regular cash	1.730	
boston-com	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
bostonmerchant	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
business-insider	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
chron	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
cio-com	labl	-2.94%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268	17.00	317m	0.8	0.2		
cnn-money	labl	-2.94%	23.80	24.17	-0.72	17,561	24.43	23.50	24.52				17.0	$317.3m	0.84%			
easystockalterts	labl	-2.98%	23.80	24.17	-0.72	17561	24.43	23.50	24.52	25.32	10.59		17.00				1.40	
eresearch-fidelity-com	labl	-2.94%	23.8000	24.1700	-0.7200	17,561	24.4300	23.5008	24.5200	25.3200	10.5900	13,334,000	17.51	$326.95m	0.82%	$0.050000		
finance-abc7-com	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
finance-abc7chicago-com	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
financial-content	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
finapps-forbes-com	labl	-2.9%	$23.80	24.17	-0.72	17,561	24.43	23.50	24.52	25.32	10.59	13 mil		317 mil	0.8	0.20		
finviz	labl	-2.94%	23.80			17,561			24.52	-6.00%	127.25%	13.33m	17.27	326.85m		0.20	1.42	
fool	labl	-2.94%	$23.80	$24.17	-0.72	16,620	$24.43	$23.50	$24.52	$25.32	$10.59		17.50	$316.51m	1.80%	0.20		
foxbusiness	labl		$23.80		-0.72	17,561			$24.52									
google-finance	labl	(-2.94%)	23.80	24.17	-0.72	17,561.00	24.43	23.50		25.32	10.59	13.30m	16.75	316.51m	0.84	0.05	1.42	
howthemarketworks	labl	-2.936%	23.8	24.17	-0.72	16,620	24.43	23.5008	24.52									
hpcwire	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
insidestocks	labl	-2.94%	23.80	24.17	-0.72	17561	24.43	23.50					price earnings ratio: 14.51					
investopedia	labl	-2.94 %	$23.80	24.17	-0.72				24.52									
investorguide	labl	-2.94%	23.80	24.17	-0.72		24.43	23.5008		23.49	9.79		17.51	316.5m			1.40	
marketintellisearch	labl	-2.94 %	$23.80	$24.14	-0.72	18.50k	$24.43	$23.50	$24.52			13.33m	17.27	0.33b	0.82 %		1.42	
marketwatch	labl	-2.94%	$23.80	open: 24.17	-0.72	941	$24.43	$23.50	$24.52	$25.32	$10.59		17.40	$336.15m	0.84%	0.05	1.37	
minyanville	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
msn-money	labl	-2.94%	23.80	24.17	-0.72	17,561	24.43	23.50	24.52	25.32	10.59	13.33 mil	17.00	326.96 mil	0.82%	0.20	1.42	
nasdaq-com	labl	2.94%	$ 23.80	$ 24.17	0.72	17,561	$ 24.43	$ 23.5008	$ 24.52	$ 25.32	$ 10.59	13,289,000	17	$ 316,278,200	0.82 %	$0.200000	$ 1.40	
optimum	labl	-2.94%	23.80 ( 4:00 pm edt)	24.17	-0.72	17,561	24.43	23.50	24.52	25.32	10.59	13.33m	17.0	317.4m	0.84	0.20	1.40	
paidcontent	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
pc-quote	labl	-2.94%	23.8	24.17	-0.72	17,561	24.43	23.5008	24.52	25.32	10.59	13,737,382	17.51429	326,950,000		0.05		
personal-wealth-biz	labl	-2.94%	23.80	24.14	-0.72	17,968	24.43	23.5008	24.52	23.49	9.79		17.51		0.82	0.20	1.40	
predictwallstreet	labl	-2.94%	23.80		-0.72	17,561												
raymond-james	labl	-2.94	23.80	24.17	-0.72	17,561	24.43	23.50	23.80	25.32	10.59		16.76				1.42	
renewable-energy-world	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
screamingmedia	labl	-2.94%	$	open: 24.17	-0.72	941	$24.43	$23.50	$24.52	$25.32	$10.59		17.40	$336.15m	0.84%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	-2.94%	last trade: 23.80		change: -0.720								p/e ratio: 17.51					
smartmoney	labl	(-2.94%)	23.80	$24.17	-0.72	17,561	$24.43	$23.50	$24.52	$25.32	$10.59			327,000	0.82%	$0.05		
stocknod	labl	-2.936%	23.80 usd	24.17	-0.7200	17,561	24.43	23.50	24.52	25.32	10.59	13,334,268						
stockpickr	labl	-2.94%	$23.80 -0.72 | -2.94%	24.17	-0.72	17.56k	24.43	23.50	24.52	25.32	10.59							
stocksmart	labl	%	$22	19.75		1,872	23.2	22										
stocktwits	labl	-2.49%	23.91		-0.61													
streetinsider-com	labl	2.94%	23.80	$24.17	-0.72	17,561	$24.43	$23.50	$24.52	$25.32	$10.59		17.00				$1.40	
thecramerreport	labl		23.80	24.14	-0.72	17561	24.43	23.5008										
thestree	labl	-2.94%	$23.8	24.17	-0.72	17561	24.43	23.5	24.52	-25.32	10.59	1.3298712e7		3.36156896e8				
tickerspy	labl	-2.94%	$23.80	24.17	-0.72	16,620	24.43	23.50	24.52	25.32	10.59		17.5	325.0m	0.82%	$0.05		
tmx-quotemedia	labl	-2.94%	23.800	24.170	-0.720	17,968	24.430	23.501	24.520	25.320	10.590	13,298,712	17.50	316,509,346	0.816	0.050 usd	1.40	
updown	labl	-2.94%	$23.80	$24.17	-$0.72	16,620	$24.43	$23.50	$24.52	$25.32	$10.59	13.28b	17.27	$326m			1.42	
wallstreetsurvivor	labl	-2.94%	23.80	24.17	-0.72	16,620	24.43	23.50		25.32	11.93		17.50	$327m	0.80%	0.20 -	1.40	
yahoo-finance	labl	2.94%	23.80	24.14	0.72	17,561	24.43	23.50	24.52	25.32	10.59		17.00	316.49m	0.80%	0.20	1.40	
ycharts-com	labl	-2.61%	23.91		-0.64					25.32	10.59		17.08	317.76m	0.82%		1.40	
zacks	labl	(-2.94%)	23.80		-0.72	vol.  17,561	24.43	23.50		25.32	10.59		14.86	326.95 m	0.82	0.20	1.65	
advfn	tkr	-2.60	50.57	50.85	-1.35	527191	51.46	50.38										
barchart	tkr	-2.60%	50.57	50.85	-1.35	527,191	51.46	50.38	51.92	57.60	26.36		14.91	$4.97 b	1.52%	$0.80	+3.64	
barrons	tkr	2.60%	50.57	50.85	-1.35	526,077	51.46	50.38				97.52 million		$5.14 billion	1.58%	$0.2		
bloomberg	tkr	-2.600%	50.570	50.850	-1.350	527,191	51.460	50.380		57.83	26.77	97.907mil	14.326	4,951.135mil	1.364	0.200 regular cash	3.530	
boston-com	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
bostonmerchant	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
business-insider	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
chron	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
cio-com	tkr	-2.60%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557	14.17	5b	1.5	0.8		
cnn-money	tkr	-2.60%	50.57	50.85	-1.35	527,191	51.46	50.38	51.92				14.2	$5.0b	1.58%			
easystockalterts	tkr	-2.65%	50.57	50.85	-1.35	527191	51.46	50.38	51.92	57.83	26.21		14.17				3.57	
eresearch-fidelity-com	tkr	-2.60%	50.5700	50.8500	-1.3500	527,191	51.4600	50.3800	51.9200	57.8300	26.5800	97,907,000	14.54	$5.08b	1.54%	$0.200000		
finance-abc7-com	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
finance-abc7chicago-com	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
financial-content	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
finapps-forbes-com	tkr	-2.6%	$50.57	50.85	-1.35	527,191	51.46	50.38	51.92	57.83	26.58	98 mil	13.9	5 bil	1.6	0.80	3.64	
finviz	tkr	-2.60%	50.57			527,191			51.92	-12.21%	93.23%	97.91m	14.17	4.95b		0.80	3.57	
fool	tkr	-2.60%	$50.57	$50.85	-1.35	526,077	$51.46	$50.38	$51.92	$57.83	$26.58		14.20	$4.95b	1.50%	0.80		
foxbusiness	tkr		$50.57		-1.35	527,191			$51.92									
google-finance	tkr	(-2.60%)	50.57	50.85	-1.35	527,191.00	51.46	50.38		57.83	26.58	98.35m	14.15	4.97b	1.58	0.20	3.57	
howthemarketworks	tkr	-2.6%	50.57	50.85	-1.35	526,077	51.46	50.38	51.92									
hpcwire	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
insidestocks	tkr	-2.60%	50.57	50.85	-1.35	526077	51.46	50.38					price earnings ratio: 14.37					
investopedia	tkr	-2.60 %	$50.57	50.85	-1.35				51.92									
investorguide	tkr	-2.60%	50.57	50.91	-1.35		51.35	50.89		57.83	24.84		14.26	4.951b			3.642	
marketintellisearch	tkr	-2.6 %	$50.57	$50.91	-1.35	507.30k	$51.46	$50.38	$51.92			97.91m	14.54	5.08b	1.54 %		3.57	
marketwatch	tkr	-2.60%	$50.57	open: 50.85	-1.35	2,021	$51.46	$50.38	$51.92	$57.83	$26.77		13.91	$5.14b	1.58%	0.20	3.64	
minyanville	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
msn-money	tkr	-2.60%	50.57	50.85	-1.35	527,191	51.46	50.38	51.92	57.83	26.58	97.91 mil	14.17	5.08 bil	1.54%	0.80	3.65	
nasdaq-com	tkr	2.6%	$ 50.57		1.35	527,191	$ 51.46	$ 50.38	$ 51.92	$ 57.83	$ 26.58	97,907,000	13.89	$ 4,951,156,990	1.54 %	$0.800000	$ 3.64	
optimum	tkr	-2.60%	50.57 ( 4:15 pm edt)	50.85	-1.35	527,191	51.46	50.38	51.92	57.83	26.21	97.91m	14.2	5.0b	1.58	0.80	3.57	
paidcontent	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
pc-quote	tkr	-2.60%	50.57	50.85	-1.35	527,191	51.46	50.38	51.92	57.83	26.58	100,520,694	14.54342	5,083,332,000		0.2		
personal-wealth-biz	tkr	-2.60%	50.57	50.91	-1.35	527,191	51.46	50.38	51.92	57.83	24.84		14.26		1.33	0.69	3.642	
predictwallstreet	tkr	-2.60%	50.57		-1.35	527,191												
raymond-james	tkr	-2.60	50.57	50.85	-1.35	527,191	51.46	50.38	50.57	57.83	26.77		13.97				3.62	
renewable-energy-world	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
screamingmedia	tkr	-2.60%	$	open: 50.85	-1.35	2,021	$51.46	$50.38	$51.92	$57.83	$26.77		13.91	$5.14b	1.58%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	-2.60%	last trade: 50.57		change: -1.350								p/e ratio: 14.26					
smartmoney	tkr	(-2.60%)	50.57	$50.85	-1.35	527,191	$51.46	$50.38	$51.92	$57.83	$26.58			5,083,300	1.54%	$0.20		
stocknod	tkr	-2.600%	50.57 usd	50.85	-1.350	527,191	51.46	50.38	51.92	57.83	26.58	97,906,557						
stockpickr	tkr	-2.60%	$50.57 -1.35 | -2.60%	50.85	-1.35	527.19k	51.46	50.38	51.92	57.83	26.58							
stocksmart	tkr	%	$50.16	47.92		93,164	51.74	50.13										
stocktwits	tkr	-2.58%	50.58		-1.34													
streetinsider-com	tkr	2.6%	50.57	$50.85	-1.35	527,191	$51.46	$50.38	$51.92	$57.83	$26.21		14.17				$3.57	
thecramerreport	tkr		50.57	50.91	-1.35	527191	51.46	50.38										
thestree	tkr	-2.6%	$50.57	50.85	-1.35	527191	51.46	50.38	51.92	-57.83	26.58	9.7906557e7		5.139115177e9				
tickerspy	tkr	-2.60%	$50.57	50.85	-1.35	527,191	51.46	50.38	51.92	57.83	26.58		14.5	5.0b	1.54%	$0.20		
tmx-quotemedia	tkr	-2.60%	50.570	50.850	-1.350	527,191	51.460	50.380	51.920	57.830	26.770	97,906,557	14.20	4,951,134,587	1.582	0.200 usd	3.65	
updown	tkr	-2.60%	$50.57	$50.85	-$1.35	525,170	$51.46	$50.38	$51.92	$57.83	$26.77	97.90b	14.00	$5.08b			3.71	
wallstreetsurvivor	tkr	-2.60%	50.57	50.85	-1.35	526,077	51.46	50.38		57.83	31.47		14.20	$5b	1.50%	0.53 -	2.81	
yahoo-finance	tkr	2.60%	50.57	50.91	1.35	527,191	51.46	50.38	51.92	57.83	26.58		13.89	4.95b	1.50%	0.80	3.64	
ycharts-com	tkr	-2.58%	50.58		-1.34					57.83	26.77		13.86	4.97b	1.54%		3.65	
zacks	tkr	(-2.60%)	50.57		-1.35	vol.  527,191	51.46	50.38		57.83	26.21		14.75	5.08 b	1.54	0.80	3.52	
advfn	tcb	-2.60	13.49	13.72	-0.36	961485	13.83	13.47										
barchart	tcb	-2.60%	13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.43	12.82		14.20	$2.12 b	1.41%	$0.20	+1.00	
barrons	tcb	2.60%	13.49	13.72	-0.36	943,138	13.83	13.47				138.81 million		$2.26 billion	1.48%	$0.05		
bloomberg	tcb	-2.599%	13.490	13.720	-0.360	961,485	13.830	13.470		17.66	12.90	159.033mil	13.490	2,145.358mil	1.483	0.050 regular cash	1.000	
boston-com	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
bostonmerchant	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
business-insider	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
chron	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
cio-com	tcb	-2.60%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249	13.63	2b	1.4	0.2		
cnn-money	tcb	-2.60%	13.49	13.72	-0.36	961,485	13.83	13.47	13.85				13.6	$2.1b	1.48%			
easystockalterts	tcb	-2.62%	13.49	13.72	-0.36	961485	13.83	13.47	13.85	17.66	12.90		13.63				0.99	
eresearch-fidelity-com	tcb	-2.60%	13.4900	13.7200	-0.3600	961,485	13.8300	13.4700	13.8500	17.6600	12.9000	159,033,000	13.85	$2.20b	1.44%	$0.050000		
finance-abc7-com	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
financial-content	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	-2.6%	$13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90	159 mil	13.5	2 bil	1.5	0.20	1.00	
finviz	tcb	-2.60%	13.49			961,485			13.85	-22.60%	5.22%	159.03m	13.49	2.15b		0.20	1.00	
fool	tcb	-2.60%	$13.49	$13.72	-0.36	943,426	$13.83	$13.47	$13.85	$17.66	$12.90		14.00	$2.15b	1.40%	0.20		
foxbusiness	tcb		$13.49		-0.36	961,485			$13.85									
google-finance	tcb	(-2.60%)	13.49	13.72	-0.36	961,485.00	13.83	13.47		17.66	12.90	159.03m	13.49	2.15b	1.48	0.05	1.00	
howthemarketworks	tcb	-2.599%	13.49	13.72	-0.36	943,138	13.83	13.47	13.85									
hpcwire	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
insidestocks	tcb	-2.60%	13.49	13.72	-0.36	961400	13.83	13.47					price earnings ratio: 13.49					
investopedia	tcb	-2.60 %	$13.49	13.72	-0.36				13.85									
investorguide	tcb	-2.60%	13.49	13.72	-0.36		13.76	13.60		17.66	12.90		14.00	2.116b			0.989	
marketintellisearch	tcb	-2.6 %	$13.49	$13.72	-0.36	962.40k	$13.83	$13.47	$13.85			159.03m	13.85	2.20b	1.44 %		1.00	
marketwatch	tcb	-2.60%	$13.49	open: 13.72	-0.36	20,487	$13.83	$13.47	$13.85	$17.66	$12.90		6.52	$2.26b	1.48%	0.05	2.07	
minyanville	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
msn-money	tcb	-2.60%	13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90	159.03 mil	13.63	2.2 bil	1.44%	0.20	1.00	
nasdaq-com	tcb	2.6%	$ 13.49		0.36	961,485	$ 13.83	$ 13.47	$ 13.85	$ 17.66	$ 12.90	159,033,000	13.49	$ 2,145,355,170	1.44 %	$0.200000	$ 1	
optimum	tcb	-2.60%	13.49 ( 4:15 pm edt)	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90	159.03m	13.6	2.1b	1.48	0.20	0.99	
paidcontent	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
pc-quote	tcb	-2.60%	13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90	163,277,035	13.9899	2,202,607,000		0.05		
personal-wealth-biz	tcb	-2.60%	13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90		14.00		1.44	0.20	0.989	
predictwallstreet	tcb	-2.60%	13.49		-0.36	961,485												
raymond-james	tcb	-2.60	13.49	13.72	-0.36	961,485	13.83	13.47	13.49	17.66	12.90		13.49				1.00	
renewable-energy-world	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
screamingmedia	tcb	-2.60%	$	open: 13.72	-0.36	20,387	$13.83	$13.47	$13.85	$17.66	$12.90		6.52	$2.26b	1.48%	0.05	2.07	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	-2.60%	last trade: 13.49		change: -0.360								p/e ratio: 14.0					
smartmoney	tcb	(-2.60%)	13.49	$13.72	-0.36	961,485	$13.83	$13.47	$13.85	$17.66	$12.90			2,202,600	1.44%	$0.05		
stocknod	tcb	-2.599%	13.49 usd	13.72	-0.3600	961,485	13.83	13.47	13.85	17.66	12.90	159,033,249						
stockpickr	tcb	-2.60%	$13.49 -0.36 | -2.60%	13.72	-0.36	961.49k	13.83	13.47	13.85	17.66	12.90							
stocksmart	tcb	%	$14.65	14.88		96,110	15.06	14.62										
stocktwits	tcb	-2.60%	13.49		-0.36													
streetinsider-com	tcb	2.6%	13.49	$13.72	-0.36	961,485	$13.83	$13.47	$13.85	$17.66	$12.90		13.63				$0.99	
thecramerreport	tcb		13.49	13.72	-0.36	961485	13.83	13.47										
thestree	tcb	-2.6%	$13.49	13.72	-0.36	961485	13.83	13.47	13.85	-17.66	12.9	1.59033249e8		2.258272136e9				
tickerspy	tcb	-2.60%	$13.49	13.72	-0.36	961,485	13.83	13.47	13.85	17.66	12.90		14.0	2.2b	1.44%	$0.05		
tmx-quotemedia	tcb	-2.60%	13.490	13.720	-0.360	961,485	13.830	13.470	13.850	17.660	12.900	159,033,249	14.00	2,145,358,529	1.483	0.050 usd	0.99	
updown	tcb	-2.60%	$13.49	$13.72	-$0.36	940,810	$13.83	$13.47	$13.85	$17.66	$12.90	159.03b	13.78	$2.20b			1.00	
wallstreetsurvivor	tcb	-2.60%	13.49	13.72	-0.36	943,138	13.83	13.47		17.37	12.90		14.00	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	2.60%	13.49	13.72	0.36	961,485	13.83	13.47	13.85	17.66	12.90		13.64	2.12b	1.40%	0.20	0.99	
ycharts-com	tcb	-2.60%	13.49		-0.36					17.66	12.90		13.63	2.12b	1.54%		0.99	
zacks	tcb	(-2.60%)	13.49		-0.36	vol.  961,485	13.83	13.47		17.66	12.90		13.85	2.20 b	1.44	0.20	1	
advfn	exls	-1.15	23.19	23.21	-0.27	57737	23.39	22.63										
barchart	exls	-1.15%	23.19	23.21	-0.27	60,707	23.39	22.63	23.46	24.75	15.96		24.06	$685.50 m			+0.96	
barrons	exls	1.15%	23.19	23.21	-0.27	57,016	23.39	22.63				30.39 million		$699.67 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	-1.151%	23.190	23.210	-0.270	57,737	23.390	22.630		24.75	15.96	29.672mil	24.156	688.086mil			0.960	
boston-com	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
bostonmerchant	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
business-insider	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
chron	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
cio-com	exls	-1.15%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677	23.91	688m				
cnn-money	exls	-1.15%today&rsquo;s change	23.19data as of 4:00pm et	23.21	-0.27	57,737	23.39	22.63	23.46				23.9	$688.1m				
easystockalterts	exls	-1.16%	23.19	23.21	-0.27	57737	23.39	22.63	23.46	24.75	15.96		23.91				0.97	
eresearch-fidelity-com	exls	-1.15%	23.1900	23.2100	-0.2700	57,737	23.3900	22.6300	23.4600	24.7500	15.9600	29,672,000	24.44	$696.11m				
finance-abc7-com	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
financial-content	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
finapps-forbes-com	exls	-1.1%	$23.19	23.21	-0.27	57,737	23.39	22.63	23.46	24.75	15.96	30 mil	24.2	688 mil	0.0	0.00	0.96	
finviz	exls	-1.15%	23.19			57,737			23.46	-6.30%	45.30%	29.67m	24.44	696.06m			0.96	
fool	exls	-1.07%	$23.21	$23.21	-0.25	50,329	$23.39	$22.63	$23.46	$24.75	$15.96		24.20	$688.68m				
foxbusiness	exls		$23.19		-0.27	59,112			$23.46									
google-finance	exls	(-1.15%)	23.19	23.21	-0.27	57,737.00	23.39	22.63		24.75	15.96	29.67m	24.21	688.09m			0.96	
howthemarketworks	exls	-1.151%	23.19	23.21	-0.27	57,737	23.39	22.63	23.46									
hpcwire	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
insidestocks	exls	-1.15%	23.19	23.21	-0.27	56737	23.39	22.63					price earnings ratio: 22.74					
investopedia	exls	-1.15 %	$23.19	23.21	-0.27				23.46									
investorguide	exls	-1.11%	23.20	23.09	-0.26		23.39	22.75		24.75	15.96		24.44	688.4m			0.96	
marketintellisearch	exls	-1.15 %	$23.19	$23.09	-0.27	60.60k	$23.39	$22.63	$23.46			29.67m	24.44	0.70b	0.0 %		0.96	
marketwatch	exls	-1.15%	$23.19	open: 23.21	-0.27	1,375	$23.39	$22.63	$23.46	$24.75	$15.96		24.44	$699.67m			0.95	
minyanville	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
msn-money	exls	-1.15%	23.19	23.21	-0.27	57,737	23.39	22.63	23.46	24.75	15.96	29.67 mil	24.16	696.1 mil			0.96	
nasdaq-com	exls	1.15%	$ 23.19	$ 23.21	0.27	57,737	$ 23.39	$ 22.63	$ 23.46	$ 24.75	$ 15.96	29,672,000	24.16	$ 688,093,680			$ 0.96	
optimum	exls	-1.15%	23.19 ( 4:00 pm edt)	23.21	-0.27	57,737	23.39	22.63	23.46	24.75	15.96	29.67m	23.9	688.1m			0.97	
paidcontent	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
pc-quote	exls	-1.15%	23.19	23.21	-0.27	59,112	23.39	22.63	23.46	24.75	15.96	30,017,469	24.4375	696,105,000				
personal-wealth-biz	exls	-1.15%	23.19	23.09	-0.27	59,112	23.39	22.63	23.46	24.75	15.96		24.44			0.00	0.96	
predictwallstreet	exls	-1.15%	23.19		-0.27	57,737												
raymond-james	exls	-1.15	23.19	23.21	-0.27	57,737	23.39	22.63	23.19	24.75	15.96		23.19				1.00	
renewable-energy-world	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
screamingmedia	exls	-1.15%	$	open: 23.21	-0.27	1,375	$23.39	$22.63	$23.46	$24.75	$15.96		24.44	$699.67m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	-1.15%	last trade: 23.19		change: -0.270								p/e ratio: 24.44					
smartmoney	exls	(-1.15%)	23.19	$23.21	-0.27	57,737	$23.39	$22.63	$23.46	$24.75	$15.96			696,100	0.00%	$0.00		
stocknod	exls	-1.151%	23.19 usd	23.21	-0.2700	57,737	23.39	22.63	23.46	24.75	15.96	29,671,677						
stockpickr	exls	-1.15%	$23.19 -0.27 | -1.15%	23.21	-0.27	57.74k	23.39	22.63	23.46	24.75	15.96							
stocksmart	exls	%	$23.13	21.49		12,227	23.82	23.05										
stocktwits	exls	-1.02%	23.22		-0.24													
streetinsider-com	exls	1.15%	23.19	$23.21	-0.27	57,737	$23.39	$22.63	$23.46	$24.75	$15.96		23.91				$0.97	
thecramerreport	exls		23.19	23.09	-0.27	57737	23.39	22.63										
thestree	exls	-1.15%	$23.19	23.21	-0.27	57737	23.39	22.63	23.46	-24.75	15.96	2.9671677e7		6.99658144e8				
tickerspy	exls	-1.15%	$23.19	23.21	-0.27	57,737	23.39	22.63	23.46	24.75	15.96		24.4	694.2m	0.00%	$0.00		
tmx-quotemedia	exls	-1.15%	23.190	23.210	-0.270	59,112	23.390	22.630	23.460	24.750	15.960	29,671,677	24.20	688,086,190			0.97	
updown	exls	-1.15%	$23.19	$23.21	-$0.27	57,016	$23.39	$22.63	$23.46	$24.75	$15.96	29.67b	23.52	$696m			1.00	
wallstreetsurvivor	exls	-1.15%	23.19	23.21	-0.27	57,737	23.39	22.63		24.75	15.96		24.20	$696m			0.88	
yahoo-finance	exls	1.15%	23.19	23.09	0.27	57,737	23.39	22.63	23.46	24.75	15.96		24.16	688.07m			0.96	
ycharts-com	exls	-0.94%	23.22		-0.22					24.75	15.96		24.19	686.38m	0.00%		0.96	
zacks	exls	(-1.15%)	23.19		-0.27	vol.  57,737	23.39	22.63		24.75	15.96		23.94	696.10 m	0.00	0.00	.98	
advfn	cytr	-3.54	0.75	0.78	-0.0275	379867	0.8	0.75										
barchart	cytr	-3.85%	0.75	0.78	-0.03	380,967	0.80	0.75	0.78	1.11	0.66		0.00	$81.92 m			-0.04	
barrons	cytr			0.78		379,867	0.80	0.75				111.44 million		$85.21 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-3.537%	0.750	0.780	-0.027	379,867	0.800	0.750		1.11	0.66	109.224mil		81.918mil			-0.170	
boston-com	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
bostonmerchant	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
business-insider	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
chron	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
cio-com	cytr	-3.54%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069		82m				
cnn-money	cytr	-3.54%today&rsquo;s change	0.75data as of 3:59pm et	0.78	-0.0275	379,867	0.80	0.75	0.78				nm	$81.9m				
easystockalterts	cytr	-3.85%	0.75	0.78	-0.03	379867	0.80	0.75	0.78	1.11	0.65						-0.04	
eresearch-fidelity-com	cytr	-3.54%	0.7500	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.1100	0.6522	109,224,000	nm	$84.92m				
finance-abc7-com	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
finance-abc7chicago-com	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
financial-content	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
finapps-forbes-com	cytr	-3.5%	$0.75	0.78	-0.03	379,867	0.80	0.75	0.78	1.11	0.65	109 mil		82 mil	0.0	0.00	-0.05	
finviz	cytr	-3.85%	0.75			379,867			0.78	-32.43%	15.38%	109.22m		85.19m			-0.05	
fool	cytr	-3.54%	$0.75	$0.78	-0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.65		0.00	$81.92m				
foxbusiness	cytr		$0.75		-0.03	379,867			$0.78									
google-finance	cytr	(-3.49%)	0.750	0.78	-0.027	379,867.00	0.80	0.75		1.11	0.65	109.22m		81.96m			-0.05	
howthemarketworks	cytr	-3.537%	0.75	0.78	-0.0275	379,867	0.8	0.75	0.7775									
hpcwire	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
insidestocks	cytr	-3.85%	0.75	0.78	-0.03	379867	0.80	0.75										
investopedia	cytr	-3.85 %	$0.75	0.78	-0.03				0.78									
investorguide	cytr	-3.54%	0.75	0.78	-0.0275		0.80	0.7505		1.11	0.62			81.9m			-0.048	
marketintellisearch	cytr	-3.85 %	$0.75	$0.78	-0.03	380.60k	$0.80	$0.75	$0.78			109.22m	0.00	0.09b	0.0 %		-0.05	
marketwatch	cytr	-3.54%	$0.75	open: 0.78	-0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.66			$85.21m				
minyanville	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
msn-money	cytr	-3.54%	0.75	0.78	-0.03	379,867	0.80	0.75	0.78	1.11	0.65	109.22 mil	10.71	84.92 mil			-0.05	
nasdaq-com	cytr	3.54%	$ 0.75	$ 0.78	0.0275	379,867	$ 0.80	$ 0.75	$ 0.7775	$ 1.11	$ 0.6522	109,224,000		$ 81,918,000			$ -0.04	
optimum	cytr	-3.54%	0.75 ( 3:59 pm edt)	0.78	-0.03	379,867	0.80	0.75	0.78	1.11	0.65	109.22m		81.9m			-0.04	
paidcontent	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
pc-quote	cytr	-3.86%	0.75	0.78	-0.03	379,867	0.8	0.75	0.7775	1.11	0.65	113,156,000	11.1	84,867,000				
personal-wealth-biz	cytr	-3.54%	0.75	0.78	-0.0275	379,867	0.80	0.75	0.7775	1.11	0.62					0.00	-0.048	
predictwallstreet	cytr	-3.54%	0.75		-0.03	379,867												
raymond-james	cytr	-3.54	0.75	0.78	-0.03	379,867	0.80	0.75	0.75	1.11	0.66						-0.05	
renewable-energy-world	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
screamingmedia	cytr	-3.49%	$	open: 0.78	-0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.66			$85.21m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-3.54%	last trade: 0.75		change: -0.028													
smartmoney	cytr	(-3.54%)	0.75	$0.78	-0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.65			84,900	0.00%	$0.00		
stocknod	cytr	-3.537%	0.7500 usd	0.7800	-0.0275	379,867	0.8000	0.7500	0.7775	1.110	0.6522	109,224,069						
stockpickr	cytr	-3.54%	$0.75 -0.03 | -3.54%	0.78	-0.03	379.87k	0.80	0.75	0.78	1.11	0.65							
stocksmart	cytr	%	$.9269	1.01		5,153	.95	.92										
stocktwits	cytr	-2.69%	0.76		-0.02													
streetinsider-com	cytr	3.85%	0.75	$0.78	-0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.65						$-0.04	
thecramerreport	cytr		0.75	0.78	-0.0275	379867	0.80	0.75										
thestree	cytr	-3.54%	$0.75	0.78	-0.03	379867	0.8	0.75	0.78	-1.11	0.65	1.09224069e8		8.5205696e7				
tickerspy	cytr	-3.54%	$0.75	0.78	-0.03	379,867	0.80	0.75	0.78	1.11	0.65		11.1	84.9m	0.00%	$0.00		
tmx-quotemedia	cytr	-3.54%	0.750	0.780	-0.028	379,867	0.800	0.750	0.778	1.110	0.660	109,224,069		81,918,052			-0.04	
updown	cytr	-3.85%	$0.75	$0.78	-$0.03	379,867	$0.80	$0.75	$0.78	$1.11	$0.66	109.22b		$85m			-0.05	
wallstreetsurvivor	cytr	-3.54%	0.75	0.78	-0.03	379,867	0.80	0.75		1.11	0.66			$85m			0.00	
yahoo-finance	cytr	3.54%	0.75	0.78	0.03	379,867	0.80	0.75	0.78	1.11	0.65			81.92m			-0.05	
ycharts-com	cytr	-2.08%	0.76		-0.02					1.11	0.66			82.91m	0.00%		-0.05	
zacks	cytr	(-3.85%)	0.75		-0.03	vol.  379,867	0.80	0.75		1.11	0.65			84.92 m	0.00	0.00	-.09	
advfn	teva	-0.34	49.3	48.86	-0.17	4103734	49.31	48.71										
barchart	teva	-0.34%	49.30	48.86	-0.17	3,914,263	49.31	48.71	49.47	56.58	44.65		10.57	$43.98 b	1.62%	$0.80	+3.72	
barrons	teva	0.34%	49.30	48.86	-0.17	4.086m	49.31	48.71				892.00 million		$43.98 billion	1.86%	$0.23		
bloomberg	teva	-0.344%	49.300	48.860	-0.170	4,103,734	49.310	48.710		57.08	44.86	940.095mil	13.075	46,271.370mil	1.668	0.200 regular cash	3.767	
boston-com	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
bostonmerchant	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
business-insider	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
chron	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
cio-com	teva	-0.34%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000		44b	1.6	0.8		
cnn-money	teva	-0.32%	49.31	48.86	-0.16	4,031,695	49.31	48.71	49.47				17.7	$46.4b	1.66%			
easystockalterts	teva	-0.35%	49.30	48.86	-0.17	4102234	49.31	48.71	49.47	57.08	44.86						0.00	
eresearch-fidelity-com	teva	-0.34%	49.3000	48.8600	-0.1700	4,103,734	49.3100	48.7100	49.4700	57.0800	44.8600	940,083,000	13.30	$46.51b	1.66%	$0.229799		
finance-abc7-com	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
financial-content	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
finapps-forbes-com	teva	-0.3%	$49.30	48.86	-0.17	4,103,734	49.31	48.71	49.47	57.08	44.86	940 mil	13.2	46 bil	1.5	0.76	3.72	
finviz	teva	-0.34%	49.30			4,103,734			49.47	-12.86%	10.40%	940.08m	13.30	46.51b		0.82	3.72	
fool	teva	-0.55%	$49.20	$48.86	-0.27	3,645,190	$49.28	$48.71	$49.47	$57.08	$44.86		13.30	$43.89b	0.80%	0.76		
foxbusiness	teva		$49.30		-0.17	4,117,179			$49.47									
google-finance	teva	(-0.34%)	49.30	48.86	-0.17	4.10m	49.31	48.71		57.08	44.86	939.66m	13.25	46.33b	1.66	0.23	3.72	
howthemarketworks	teva	-0.344%	49.3	48.86	-0.17	4,102,234	49.31	48.71	49.47									
hpcwire	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
insidestocks	teva	-0.34%	49.30	48.86	-0.17	3819284	49.31	48.71					price earnings ratio: 10.56					
investopedia	teva	-0.34 %	$49.30	48.86	-0.17				49.47									
investorguide	teva	-0.34%	49.30	48.84	-0.17		49.14	48.71		57.08	44.86		13.30	44.025b			3.72	
marketintellisearch	teva	-0.32 %	$49.31	$48.86	-0.16	4060.00k	$49.31	$48.71	$49.47			940.08m	13.30	46.51b	1.65 %		3.72	
marketwatch	teva	-0.34%	$49.30	open: 48.86	-0.17	31,403	$49.31	$48.71	$49.47	$57.08	$44.86			$43.98b	1.86%	0.23		
minyanville	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
msn-money	teva	-0.34%	49.30	48.86	-0.17	4.1 mil	49.31	48.71	49.47	57.08	44.86	940.08 mil	10.86	46.25 bil	1.66%	0.82	3.72	
nasdaq-com	teva	0.34%	$ 49.30	$ 48.86	0.17	4,103,734	$ 49.31	$ 48.71	$ 49.47	$ 57.08	$ 44.86	893,000,000	13.25	$ 44,024,900,000	1.86 %	$0.919196	$ 3.72	
optimum	teva	-0.34%	49.30 ( 4:00 pm edt)	48.86	-0.17	4,102,234	49.31	48.71	49.47	57.08	44.86	892.00m		44.0b	1.75	0.86		
paidcontent	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
pc-quote	teva	-0.32%	49.31	48.86	-0.16	4,117,179	49.31	48.71	49.47	57.08	44.86	943,122,348	10.89648	46,505,363,000		0.19993		
personal-wealth-biz	teva	-0.34%	49.30	48.84	-0.17	4,117,179	49.31	48.71	49.47	57.08	44.86		13.30		1.66	0.821	3.72	
predictwallstreet	teva	-0.53%	49.21		-0.26	3,687,821												
raymond-james	teva	-0.34	49.30	48.86	-0.17	4,103,734	49.31	48.71	49.30	57.08	44.86		13.08				3.77	
renewable-energy-world	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
screamingmedia	teva	-0.34%	$	open: 48.86	-0.17	31,403	$49.31	$48.71	$49.47	$57.08	$44.86			$43.98b	1.86%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	-0.34%	last trade: 49.30		change: -0.170								p/e ratio: 13.3					
smartmoney	teva	(-0.34%)	49.30	$48.86	-0.17	4,103,734	$49.31	$48.71	$49.47	$57.08	$44.86			44,127,200	1.62%	$0.20		
stocknod	teva	-0.3436%	49.30 usd	48.86	-0.1700	4,102,234	49.31	48.71	49.47	57.08	44.86	892,000,000						
stockpickr	teva	-0.34%	$49.30 -0.17 | -0.34%	48.86	-0.17	4.10m	49.31	48.71	49.47	57.08	44.86							
stocksmart	teva	%	$50.05	51.78		477,561	50.98	49.96										
stocktwits	teva	-0.34%	49.30		-0.17													
streetinsider-com	teva	0.34%	49.30	$48.86	-0.17	4,102,234	$49.31	$48.71	$49.47	$57.08	$44.86						$0.00	
thecramerreport	teva		49.30	48.84	-0.17	4103734	49.31	48.71										
thestree	teva	-0.34%	$49.3	48.86	-0.17	4103734	49.31	48.71	49.47	-57.08	44.86	8.92e8		4.401128e10				
tickerspy	teva	-0.34%	$49.30	48.86	-0.17	4,103,734	49.31	48.71	49.47	57.08	44.86		10.9	44.1b	1.53%	$0.20		
tmx-quotemedia	teva	-0.34%	49.300	48.860	-0.170	4,116,979	49.310	48.710	49.470	57.080	44.860	892,000,000	13.30	43,975,600,000	1.617	0.200 usd	3.72	
updown	teva	-0.34%	$49.30	$48.86	-$0.17	4,085,776	$49.31	$48.71	$49.47	$57.08	$44.86	892.00b	13.14	$44.12b			3.77	
wallstreetsurvivor	teva	-0.34%	49.30	48.86	-0.17	4,102,234	49.31	48.71		57.08	44.86		13.30	$44b	1.60%	0.67 -	3.67	
yahoo-finance	teva	0.34%	49.30	48.84	0.17	4,103,734	49.31	48.71	49.47	57.08	44.86		13.25	44.02b	1.60%	0.80	3.72	
ycharts-com	teva	-0.34%	49.30		-0.17					57.08	44.86		13.25	43.98b	1.61%		3.72	
zacks	teva	(-0.34%)	49.30		-0.17	vol.  4,103,734	49.31	48.71		57.08	44.86		10.59	44.13 b	1.62	0.80	4.67	
advfn	mtrx	-1.50	13.78	13.72	-0.21	68346	13.99	13.65										
barchart	mtrx	-1.50%	13.78	13.72	-0.21	68,346	13.99	13.65	13.99	14.60	8.25		26.70	$364.07 m			+0.34	
barrons	mtrx	1.50%	13.78	13.72	-0.21	67,402	13.99	13.65				26.50 million		$374.10 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	-1.501%	13.780	13.720	-0.210	68,346	13.990	13.650		14.60	8.25	26.438mil	25.518	364.317mil			0.540	
boston-com	mtrx	-1.501%	13.78 usd	13.72	-0.2100	68,346	13.99	13.65	13.99	14.60	8.250	26,438,116						
bostonmerchant	mtrx	-1.501%	13.78 usd	13.72	-0.2100	68,346	13.99	13.65	13.99	14.60	8.250	26,438,116						
business-insider	mtrx	-1.501%	13.78 usd	13.72	-0.2100	68,346	13.99	13.65	13.99	14.60	8.250	26,438,116						
chron	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
cio-com	mtrx	-1.50%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116	40.53	364m				
cnn-money	mtrx	-1.50%	13.78	13.72	-0.21	67,402	13.99	13.65	13.99				40.5	$364.3m				
easystockalterts	mtrx	-1.53%	13.78	13.72	-0.21	67402	13.99	13.65	13.99	14.60	8.25		40.53				0.34	
eresearch-fidelity-com	mtrx	-1.50%	13.7800	13.7200	-0.2100	67,402	13.9900	13.6500	13.9900	14.6000	8.2500	26,438,000	41.15	$369.87m				
finance-abc7-com	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
financial-content	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	-1.5%	$13.78	13.72	-0.21	67,402	13.99	13.65	13.99	14.60	8.25	26 mil	40.5	364 mil	0.0	0.00	0.34	
finviz	mtrx	-1.50%	13.78			67,402			13.99	-5.62%	67.03%	26.44m	40.53	364.34m			0.34	
fool	mtrx	-1.50%	$13.78	$13.72	-0.21	67,402	$13.99	$13.65	$13.99	$14.60	$8.25		41.10	$364.32m				
foxbusiness	mtrx		$13.78		-0.21	68,346			$13.99									
google-finance	mtrx	(-1.50%)	13.78	13.72	-0.21	67,402.00	13.99	13.65		14.60	8.25	26.44m	40.71	364.32m			0.34	
howthemarketworks	mtrx	-1.501%	13.78	13.72	-0.21	64,522	13.99	13.65	13.99									
hpcwire	mtrx	-1.501%	13.78 usd	13.72	-0.2100	68,346	13.99	13.65	13.99	14.60	8.250	26,438,116						
insidestocks	mtrx	-1.50%	13.78	13.72	-0.21	67400	13.99	13.65					price earnings ratio: 26.00					
investopedia	mtrx	-1.50 %	$13.78	13.72	-0.21				13.99									
investorguide	mtrx	-1.50%	13.78	13.72	-0.21		13.99	13.65		14.60	8.25		41.03	364.3m			0.341	
marketintellisearch	mtrx	-1.5 %	$13.78	$13.72	-0.21	64.00k	$13.94	$13.65	$13.99			26.44m	41.15	0.37b	0.0 %		0.34	
marketwatch	mtrx	-1.50%	$13.78	open: 13.72	-0.21	4,104	$13.99	$13.65	$13.99	$14.60	$8.25		40.60	$374.10m			0.34	
minyanville	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
msn-money	mtrx	-1.50%	13.78	13.72	-0.21	67,402	13.99	13.65	13.99	14.60	8.25	26.44 mil	-689.00	369.87 mil			0.34	
nasdaq-com	mtrx	1.5%	$ 13.78	$ 13.72	0.21	67,402	$ 13.99	$ 13.65	$ 13.99	$ 14.60	$ 8.25	26,438,000	40.53	$ 364,315,640			$ 0.34	
optimum	mtrx	-1.50%	13.78 ( 4:30 pm edt)	13.72	-0.21	67,402	13.99	13.65	13.99	14.60	8.25	26.44m	40.5	364.3m			0.34	
paidcontent	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
pc-quote	mtrx	-1.50%	13.78	13.72	-0.21	67,402	13.99	13.65	13.99	14.60	8.25	26,840,900	-699.5	369,868,000				
personal-wealth-biz	mtrx	-1.50%	13.78	13.72	-0.21	68,346	13.99	13.65	13.99	14.60	8.25		41.03			0.00	0.341	
predictwallstreet	mtrx	-1.50%	13.78		-0.21	67,402												
raymond-james	mtrx	-1.50	13.78	13.72	-0.21	67,402	13.99	13.65	13.78	14.60	8.25		40.53				0.34	
renewable-energy-world	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
screamingmedia	mtrx	-1.50%	$	open: 13.72	-0.21	3,160	$13.99	$13.65	$13.99	$14.60	$8.25		40.60	$374.10m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	-1.50%	last trade: 13.78		change: -0.210								p/e ratio: 41.03					
smartmoney	mtrx	(-1.50%)	13.78	$13.72	-0.21	67,402	$13.99	$13.65	$13.99	$14.60	$8.25			369,900	0.00%	$0.00		
stocknod	mtrx	-1.501%	13.78 usd	13.72	-0.2100	67,402	13.99	13.65	13.99	14.60	8.250	26,438,116						
stockpickr	mtrx	-1.50%	$13.78 -0.21 | -1.50%	13.72	-0.21	67.40k	13.99	13.65	13.99	14.60	8.25							
stocksmart	mtrx	%	$13.39	12.42		31,792	13.71	13.21										
stocktwits	mtrx	-1.43%	13.79		-0.20													
streetinsider-com	mtrx	1.5%	13.78	$13.72	-0.21	67,402	$13.99	$13.65	$13.99	$14.60	$8.25		40.53				$0.34	
thecramerreport	mtrx		13.78	13.72	-0.21	67402	13.99	13.65										
thestree	mtrx	-1.5%	$13.78	13.72	-0.21	67402	13.99	13.65	13.99	-14.6	8.25	2.6438116e7		3.74099341e8				
tickerspy	mtrx	-1.50%	$13.78	13.72	-0.21	67,402	13.99	13.65	13.99	14.60	8.25		-699.5	369.8m	0.00%	$0.00		
tmx-quotemedia	mtrx	-1.50%	13.780	13.720	-0.210	68,346	13.990	13.650	13.990	14.600	8.250	26,438,116	41.10	364,317,238			0.34	
updown	mtrx	-1.50%	$13.78	$13.72	-$0.21	63,055	$13.99	$13.65	$13.99	$14.60	$8.25	26.43b	40.68	$370m			0.34	
wallstreetsurvivor	mtrx	-1.50%	13.78	13.72	-0.21	64,522	13.99	13.65		14.60	8.25		41.10	$370m			0.18	
yahoo-finance	mtrx	1.50%	13.78	13.72	0.21	67,402	13.99	13.65	13.99	14.60	8.25		40.41	364.32m			0.34	
ycharts-com	mtrx	-1.50%	13.79		-0.21					14.60	8.25		40.56	364.33m	0.00%		0.34	
zacks	mtrx	(-1.50%)	13.78		-0.21	vol.  67,402	13.99	13.65		14.60	8.25		26.4	369.87 m	0.00	0.00	.53	
advfn	tjx	0.51	55.44	54.72	0.28	4290849	55.94	54.64										
barchart	tjx	+0.51%	55.44	54.72	+0.28	4,290,849	55.94	54.64	55.16	55.94	39.18		15.80	$21.60 b	1.38%	$0.76	+3.17	
barrons	tjx	0.51%	55.44	54.72	+0.28	4.289m	55.94	54.64				406.41 million		$21.23 billion	1.37%	$0.19		
bloomberg	tjx	0.508%	55.440	54.720	0.280	4,290,849	55.940	54.640		55.94	39.56	386.107mil	16.402	21,405.780mil	1.154	0.190 regular cash	3.380	
boston-com	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
bostonmerchant	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
business-insider	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
chron	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
cio-com	tjx	+0.51%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203	17.49	21b	1.4	0.76		
cnn-money	tjx	+0.51%	55.44	54.72	+0.28	4,290,681	55.94	54.64	55.16				17.5	$21.4b	1.37%			
easystockalterts	tjx	0.51%	55.44	54.72	+0.28	4290849	55.94	54.64	55.16	55.80	39.56		17.49				3.17	
eresearch-fidelity-com	tjx	0.51%	55.4400	54.7200	0.2800	4,290,849	55.9400	54.6400	55.1600	55.8000	39.5600	386,107,000	17.46	$21.30b	1.38%	$0.190000		
finance-abc7-com	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
finance-abc7chicago-com	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
financial-content	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
finapps-forbes-com	tjx	0.5%	$55.44	54.72	0.28	4,290,849	55.94	54.64	55.16	55.80	39.56	386 mil	17.5	21 bil	1.4	0.76	3.17	
finviz	tjx	0.51%	55.44			4,290,681			55.16	-0.65%	41.53%	386.11m	17.35	21.30b		0.76	3.18	
fool	tjx	+0.38%	$55.37	$54.72	0.21	3,941,803	$55.94	$54.64	$55.16	$55.80	$39.56		17.40	$21.38b	1.20%	0.76		
foxbusiness	tjx		$55.44		+0.28	4,332,627			$55.16									
google-finance	tjx	(0.51%)	55.44	54.72	+0.28	4.29m	55.94	54.64		55.94	39.56	386.11m	17.46	21.41b	1.37	0.19	3.18	
howthemarketworks	tjx	0.508%	55.44	54.72	0.28	4,290,681	55.94	54.64	55.16									
hpcwire	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,295,527	55.94	54.64	55.16	55.80	39.56	386,107,203						
insidestocks	tjx	+0.51%	55.44	54.72	+0.28	4290681	55.94	54.64					price earnings ratio: 15.93					
investopedia	tjx	+0.51 %	$55.44	54.72	+0.28				55.16									
investorguide	tjx	+0.51%	55.4425	54.72	+0.2825		55.94	54.64		54.94	39.56		17.33	21.407b			3.183	
marketintellisearch	tjx	0.51 %	$55.44	$54.72	0.28	4235.30k	$55.94	$54.64	$55.16			386.11m	17.35	21.30b	1.38 %		3.18	
marketwatch	tjx	+0.51%	$55.41	open: 54.72	+0.28	64,141	$55.94	$54.64	$55.16	$55.94	$39.56		17.14	$21.23b	1.37%	0.19	3.23	
minyanville	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
msn-money	tjx	+0.51%	55.44	54.72	+0.28	4.29 mil	55.94	54.64	55.16	55.80	39.56	386.11 mil	17.22	21.3 bil	1.38%	0.76	3.18	
nasdaq-com	tjx	0.51%	$ 55.44		0.28	4,289,261	$ 55.94	$ 54.64	$ 55.16	$ 55.80	$ 39.56	386,107,000	17.49	$ 21,405,772,080	1.38 %	$0.760000	$ 3.17	
optimum	tjx	+0.51%	55.44 ( 4:00 pm edt)	54.72	+0.28	4,279,161	55.94	54.64	55.16	55.80	39.56	386.11m	17.5	21.4b	1.37	0.76	3.17	
paidcontent	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
pc-quote	tjx	0.51%	55.44	54.72	0.28	4,295,527	55.94	54.64	55.16	55.80	39.56	384,156,962	17.13043	21,297,662,000		0.19		
personal-wealth-biz	tjx	+0.51%	55.44	54.72		4,332,627	55.94	54.64	55.16	54.94	39.56		17.33		1.16	0.64	3.183	
predictwallstreet	tjx	+0.29%	55.32		+0.16	3,111,844												
raymond-james	tjx	0.51	55.44	54.72	0.28	4,290,849	55.94	54.64	55.44	55.80	39.56		17.16				3.23	
renewable-energy-world	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
screamingmedia	tjx	+0.51%	$	open: 54.72	+0.28	27,141	$55.94	$54.64	$55.16	$55.94	$39.56		17.14	$21.23b	1.37%	0.19	3.23	
scroli	tjx	0.51%	tjx 55.44	54.72	0.28	3,822,675	55.94	54.64	55.16	55.94	39.56		17.46				3.18	
simple-stock-quotes	tjx	+0.51%	last trade: 55.44		change: 0.280								p/e ratio: 17.33					
smartmoney	tjx	(0.51%)	55.44	$54.72	0.28	4,290,849	$55.94	$54.64	$55.16	$55.80	$39.56			21,297,700	1.38%	$0.19		
stocknod	tjx	+0.5076%	55.44 usd	54.72	+0.2800	4,290,849	55.94	54.64	55.16	55.80	39.56	386,107,203						
stockpickr	tjx	0.51%	$55.44 0.28 | 0.51%	54.77	0.28	4.29m	55.94	54.64	55.16	55.80	39.56							
stocksmart	tjx	%	$52.03	44.74		474,155	53.14	51.96										
stocktwits	tjx	0.53%	55.45		+0.29													
streetinsider-com	tjx	0.51%	55.44	$54.72	+0.28	4,290,849	$55.94	$54.64	$55.16	$55.80	$39.56		17.49				$3.17	
thecramerreport	tjx		55.16	54.78	+0.17	3571576	55.37	54.73										
thestree	tjx	0.51%	$55.44	54.77	0.28	4290681	55.94	54.64	55.16	-55.8	39.56	3.86107203e8		2.1232035093e10				
tickerspy	tjx	0.51%	$55.44	54.72	+0.28	4,290,681	55.94	54.64	55.16	55.80	39.56		17.1	21.2b	1.38%	$0.19		
tmx-quotemedia	tjx	0.51%	55.440	54.720	0.280	4,332,627	55.940	54.640	55.160	55.800	39.560	386,107,203	17.40	21,405,783,334	1.378	0.190 usd	3.17	
updown	tjx	0.51%	$55.44	$54.72	$0.28	4,267,661	$55.94	$54.64	$55.16	$55.80	$39.56	386.10b	17.06	$21.29b			3.23	
wallstreetsurvivor	tjx	0.51%	55.44	54.72	0.28	4,290,681	55.94	54.64		55.80	39.56		17.40	$21b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	0.51%	55.44	54.72	0.28	4,290,849	55.94	54.64	55.16	55.94	39.56		17.42	21.41b	1.40%	0.76	3.18	
ycharts-com	tjx	+0.53%	55.45		+0.29					55.72	39.56		17.49	21.61b	1.49%		3.17	
zacks	tjx	(0.51%)	55.44		0.28	vol.  4,290,849	55.94	54.64		55.94	39.56		15.85	21.30 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	14.72	+0.00	317430	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	-2.21 %	$16.35	$16.56	-0.37	295.10k	$16.83	$16.23	$16.72						%			
marketwatch	epic	+3.89%	rm2.67	open: 2.60	+0.10	295,600	rm2.68	rm2.60	rm2.57	rm2.72	rm1.81		8.25	rm435.62m			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	+3.89%	rm	open: 2.60	+0.10	295,600	rm2.68	rm2.60	rm2.57	rm2.72	rm1.81		8.25	rm435.62m			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	$14.72		317,430	$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																	
zacks	epic																	
advfn	cytk	-1.65	1.19	1.19	-0.02	257365	1.22	1.17										
barchart	cytk	-1.65%	1.19	1.19	-0.02	259,438	1.22	1.17	1.21	2.96	1.12		0.00	$79.62 m			-0.75	
barrons	cytk	1.65%	1.19	1.19	-0.02	257,038	1.22	1.17				64.16 million		$87.38 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	-1.653%	1.190	1.190	-0.020	257,365	1.220	1.170		2.96	1.12	72.216mil		85.937mil			-0.750	
boston-com	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
bostonmerchant	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
business-insider	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
chron	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
cio-com	cytk	-1.65%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100		86m				
cnn-money	cytk	-1.65%	1.19	1.19	-0.02	257,365	1.22	1.17	1.21				nm	$85.9m				
easystockalterts	cytk	-1.68%	1.19	1.19	-0.02	257238	1.22	1.17	1.21	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	-1.65%	1.1900	1.1900	-0.0200	257,365	1.2200	1.1700	1.2100	2.9600	1.1200	72,280,000	nm	$87.46m				
finance-abc7-com	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
financial-content	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	-1.6%	$1.19	1.19	-0.02	257,365	1.22	1.17	1.21	2.96	1.12	72 mil		86 mil	0.0	0.00	-0.75	
finviz	cytk	-1.65%	1.19			257,365			1.21	-59.80%	6.25%	72.28m		87.46m			-0.75	
fool	cytk	-1.65%	$1.19	$1.19	-0.02	257,365	$1.22	$1.17	$1.21	$2.96	$1.12		0.00	$85.94m				
foxbusiness	cytk		$1.19		-0.02	257,746			$1.21									
google-finance	cytk	(-1.65%)	1.19	1.19	-0.02	257,365.00	1.22	1.17		2.96	1.12	72.22m		85.94m			-0.75	
howthemarketworks	cytk	-1.653%	1.19	1.19	-0.02	257,238	1.22	1.17	1.21									
hpcwire	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,619	1.220	1.170	1.210	2.960	1.120	72,216,100						
insidestocks	cytk	-1.65%	1.19	1.19	-0.02	257746	1.22	1.17										
investopedia	cytk	-1.65 %	$1.19	1.19	-0.02				1.21									
investorguide	cytk	-2.48%	1.18	1.19	-0.03		1.21	1.18		3.02	1.20			85.2m			-0.748	
marketintellisearch	cytk	-1.65 %	$1.19	$1.20	-0.02	256.40k	$1.21	$1.17	$1.21			72.28m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	-1.65%	$1.19	open: 1.19	-0.02	1,089	$1.22	$1.17	$1.21	$2.96	$1.12			$87.38m				
minyanville	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
msn-money	cytk	-1.65%	1.19	1.19	-0.02	257,365	1.22	1.17	1.21	2.96	1.12	72.28 mil	-1.59	87.46 mil			-0.75	
nasdaq-com	cytk	1.65%	$ 1.19	$ 1.19	0.02	257,365	$ 1.22	$ 1.17	$ 1.21	$ 2.96	$ 1.12	72,216,000		$ 85,937,040			$ -0.75	
optimum	cytk	-1.65%	1.19 ( 4:00 pm edt)	1.19	-0.02	257,238	1.22	1.17	1.21	2.96	1.12	72.22m		85.9m			-0.76	
paidcontent	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
pc-quote	cytk	-1.65%	1.19	1.19	-0.02	257,746	1.22	1.17	1.21	2.96	1.12	73,494,790	-1.61333	87,459,000				
personal-wealth-biz	cytk	-1.65%	1.19	1.20	-0.02	257,746	1.22	1.17	1.21	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	-1.65%	1.19		-0.02	257,365												
raymond-james	cytk	-1.65	1.19	1.19	-0.02	257,365	1.22	1.17	1.19	2.96	1.12						-0.75	
renewable-energy-world	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
screamingmedia	cytk	-1.65%	$	open: 1.19	-0.02	708	$1.22	$1.17	$1.21	$2.96	$1.12			$87.38m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	-1.65%	last trade: 1.19		change: -0.020													
smartmoney	cytk	(-1.65%)	1.19	$1.19	-0.02	257,365	$1.22	$1.17	$1.21	$2.96	$1.12			87,400	0.00%	$0.00		
stocknod	cytk	-1.653%	1.190 usd	1.190	-0.0200	257,238	1.220	1.170	1.210	2.960	1.120	72,216,100						
stockpickr	cytk	-1.65%	$1.19 -0.02 | -1.65%	1.19	-0.02	257.37k	1.22	1.17	1.21	2.96	1.12							
stocksmart	cytk	%	$1.38	2.1		39,788	1.48	1.33										
stocktwits	cytk	-1.65%	1.19		-0.02													
streetinsider-com	cytk	1.65%	1.19	$1.19	-0.02	257,238	$1.22	$1.17	$1.21	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.19	1.20	-0.02	257365	1.21	1.17										
thestree	cytk	-1.65%	$1.19	1.19	-0.02	257365	1.22	1.17	1.21	-2.96	1.12	7.22161e7		8.7381481e7				
tickerspy	cytk	-1.65%	$1.19	1.19	-0.02	257,365	1.22	1.17	1.21	2.96	1.12		-1.6	80.9m	0.00%	$0.00		
tmx-quotemedia	cytk	-1.65%	1.190	1.190	-0.020	257,746	1.220	1.170	1.210	2.960	1.120	72,216,100		85,937,159			-0.76	
updown	cytk	-1.65%	$1.19	$1.19	-$0.02	257,038	$1.22	$1.17	$1.21	$2.96	$1.12	72.21b		$87m			-0.75	
wallstreetsurvivor	cytk	-1.65%	1.19	1.19	-0.02	257,238	1.22	1.17		2.96	1.12			$87m			-0.77	
yahoo-finance	cytk	1.65%	1.19	1.20	0.02	257,365	1.22	1.17	1.21	2.96	1.12			85.94m			-0.75	
ycharts-com	cytk	-2.46%	1.19		-0.03					2.96	1.12			79.62m	0.00%		-0.75	
zacks	cytk	(-1.65%)	1.19		-0.02	vol.  257,365	1.22	1.17		2.96	1.12			87.38 m	0.00	0.00	-.74	
advfn	dakt	-1.18	10.89	10.81	-0.13	98179	10.94	10.67										
barchart	dakt	-1.18%	10.89	10.81	-0.13	101,695	10.94	10.67	11.02	17.12	6.87		32.71	$452.59 m	0.99%	$0.11	+0.34	
barrons	dakt	1.18%	10.89	10.81	-0.13	98,179	10.94	10.67				42.28 million		$463.79 million	1.01%	$0.11		
bloomberg	dakt	-1.180%	10.890	10.810	-0.130	98,179	10.940	10.670		17.30	6.94	41.660mil	32.029	453.672mil	5.601	0.110 regular cash	0.340	
boston-com	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
bostonmerchant	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
business-insider	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
chron	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
cio-com	dakt	-1.18%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633	32.03	454m	1	0.11		
cnn-money	dakt	-1.18%	10.89	10.81	-0.13	98,179	10.94	10.67	11.02				32.0	$454.2m	1.01%			
easystockalterts	dakt	-1.20%	10.89	10.81	-0.13	98179	10.94	10.67	11.02	17.30	7.30		32.03				0.34	
eresearch-fidelity-com	dakt	-1.18%	10.8900	10.8100	-0.1300	98,179	10.9400	10.6700	11.0200	17.3000	7.3000	41,708,000	32.41	$459.62m	1.00%	$0.110000		
finance-abc7-com	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
finance-abc7chicago-com	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
financial-content	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
finapps-forbes-com	dakt	-1.2%	$10.89	10.81	-0.13	98,179	10.94	10.67	11.02	17.30	7.30	42 mil	32.0	454 mil	1.0	0.11	0.34	
finviz	dakt	-1.18%	10.89			98,179			11.02	-36.37%	50.74%	41.71m	32.03	454.22m		0.11	0.34	
fool	dakt	-1.18%	$10.89	$10.81	-0.13	98,179	$10.94	$10.67	$11.02	$17.30	$7.30		32.40	$453.67m	1.20%	0.11		
foxbusiness	dakt		$10.89		-0.13	99,415			$11.02									
google-finance	dakt	(-1.18%)	10.89	10.81	-0.13	98,179.00	10.94	10.67		17.30	7.30	41.71m	31.98	454.20m	1.01	0.11	0.34	
howthemarketworks	dakt	-1.18%	10.89	10.81	-0.13	94,286	10.94	10.67	11.02									
hpcwire	dakt	-1.180%	10.89 usd	10.81	-0.1300	99,415	10.94	10.67	11.02	17.30	7.300	41,707,633						
insidestocks	dakt	-1.18%	10.89	10.81	-0.13	98100	10.94	10.67					price earnings ratio: 32.03					
investopedia	dakt	-1.18 %	$10.89	10.81	-0.13				11.02									
investorguide	dakt	-1.18%	10.89	10.81	-0.13		10.94	10.67		17.30	7.30		32.41	453.7m			0.34	
marketintellisearch	dakt	-1.18 %	$10.89	$10.69	-0.13	99.70k	$10.94	$10.67	$11.02			41.71m	32.41	0.46b	1.0 %		0.34	
marketwatch	dakt	-1.18%	$10.89	open: 10.81	-0.13	6,029	$10.94	$10.67	$11.02	$17.30	$7.30		72.02	$463.79m	1.01%	0.11	0.15	
minyanville	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
msn-money	dakt	-1.18%	10.89	10.81	-0.13	98,179	10.94	10.67	11.02	17.30	7.30	41.71 mil	32.03	459.62 mil	1.00%	0.11	0.34	
nasdaq-com	dakt	1.18%	$ 10.89	$ 10.81	0.13	98,179	$ 10.94	$ 10.67	$ 11.02	$ 17.30	$ 7.30	41,560,000	32.03	$ 452,588,400	1 %	$0.110000	$ 0.34	
optimum	dakt	-1.18%	10.89 ( 4:30 pm edt)	10.81	-0.13	98,179	10.94	10.67	11.02	17.30	7.30	41.71m	32.0	454.2m	1.01	0.11	0.34	
paidcontent	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
pc-quote	dakt	-1.18%	10.89	10.81	-0.13	98,179	10.94	10.67	11.02	17.30	7.30	42,205,895	32.41176	459,622,000		0.11		
personal-wealth-biz	dakt	-1.18%	10.89	10.69	-0.13	99,415	10.94	10.67	11.02	17.30	7.30		32.41		0.91	0.10	0.34	
predictwallstreet	dakt	-1.18%	10.89		-0.13	98,179												
raymond-james	dakt	-1.18	10.89	10.81	-0.13	98,179	10.94	10.67	10.89	17.30	7.30		32.03				0.34	
renewable-energy-world	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
screamingmedia	dakt	-1.18%	$	open: 10.81	-0.13	4,793	$10.94	$10.67	$11.02	$17.30	$7.30		72.02	$463.79m	1.01%	0.11	0.15	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	-1.18%	last trade: 10.89		change: -0.130								p/e ratio: 32.41					
smartmoney	dakt	(-1.18%)	10.89	$10.81	-0.13	98,179	$10.94	$10.67	$11.02	$17.30	$7.30			459,600	1.00%	$0.11		
stocknod	dakt	-1.180%	10.89 usd	10.81	-0.1300	98,179	10.94	10.67	11.02	17.30	7.300	41,707,633						
stockpickr	dakt	-1.18%	$10.89 -0.13 | -1.18%	10.81	-0.13	98.18k	10.94	10.67	11.02	17.30	7.30							
stocksmart	dakt	%	$11.73	15.95		96,909	12.21	11.315										
stocktwits	dakt	-1.09%	10.90		-0.12													
streetinsider-com	dakt	1.18%	10.89	$10.81	-0.13	98,179	$10.94	$10.67	$11.02	$17.30	$7.30		32.03				$0.34	
thecramerreport	dakt		11.02	10.91	-0.10	78563	11.03	10.75										
thestree	dakt	-1.18%	$10.89	10.81	-0.13	98179	10.94	10.67	11.02	-17.3	7.3	4.1659533e7		4.63788879e8				
tickerspy	dakt	-1.18%	$10.89	10.81	-0.13	98,179	10.94	10.67	11.02	17.30	7.30		32.4	458.2m	1.00%	$0.11		
tmx-quotemedia	dakt	-1.18%	10.890	10.810	-0.130	99,415	10.940	10.670	11.020	17.300	7.300	41,659,533	32.40	453,672,314	1.010	0.110 usd	0.34	
updown	dakt	-1.18%	$10.89	$10.81	-$0.13	91,216	$10.94	$10.67	$11.02	$17.30	$7.30	41.56b	32.41	$459m			0.34	
wallstreetsurvivor	dakt	-1.18%	10.89	10.81	-0.13	94,286	10.94	10.67		17.30	7.30		32.40	$460m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	1.18%	10.89	10.69	0.13	98,179	10.94	10.67	11.02	17.30	7.30		32.03	453.67m	1.00%	0.11	0.34	
ycharts-com	dakt	-1.09%	10.90		-0.12					17.30	7.30		32.06	453.00m	1.01%		0.34	
zacks	dakt	(-1.18%)	10.89		-0.13	vol.  98,179	10.94	10.67		17.30	7.30		32.41	459.62 m	1.00	0.11	.34	
advfn	apd	-1.77	95.3	96.07	-1.72	1162326	96.19	94.86										
barchart	apd	-1.77%	95.30	96.07	-1.72	1,162,326	96.19	94.86	97.02	98.01	66.93		18.14	$20.48 b	2.37%	$2.32	+5.04	
barrons	apd	1.77%	95.30	96.07	-1.72	1.159m	96.19	94.86				217.10 million		$20.72 billion	2.43%	$0.58		
bloomberg	apd	-1.773%	95.300	96.070	-1.720	1,162,326	96.190	94.860		98.00	68.54	211.897mil	17.518	20,193.750mil	2.246	0.580 regular cash	5.440	
boston-com	apd	-1.773%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649						
bostonmerchant	apd	-1.773%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649						
business-insider	apd	-1.773%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649						
chron	apd	-1.773%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649						
cio-com	apd	-1.77%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649	18.91	20b	2.4	2.32		
cnn-money	apd	-1.77%today&rsquo;s change	95.30data as of 4:03pm et	96.07	-1.72	1,156,655	96.19	94.86	97.02				18.9	$20.2b	2.43%			
easystockalterts	apd	-1.79%	95.30	96.07	-1.72	1162326	96.19	94.86	97.02	98.01	67.84		18.91				5.04	
eresearch-fidelity-com	apd	-1.77%	95.3000	96.0700	-1.7200	1,162,326	96.1900	94.8600	97.0200	98.0050	68.5400	211,897,000	19.25	$20.56b	2.39%	$0.580000		
finance-abc7-com	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
finance-abc7chicago-com	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
financial-content	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
finapps-forbes-com	apd	-1.8%	$95.30	96.07	-1.72	1,160,981	96.19	94.86	97.02	98.00	68.54	212 mil	18.9	20 bil	2.4	2.32	5.04	
finviz	apd	-1.77%	95.30			1,160,981			97.02	-2.76%	42.40%	211.90m	19.29	20.56b		2.32	5.03	
fool	apd	-1.77%	$95.30	$96.07	-1.72	1,158,655	$96.19	$94.86	$97.02	$98.00	$68.54		19.30	$20.19b	2.40%	2.32		
foxbusiness	apd		$95.30		-1.72	1,162,326			$97.02									
google-finance	apd	(-1.77%)	95.30	96.07	-1.72	1.16m	96.19	94.86		98.00	68.54	211.90m	18.93	20.19b	2.43	0.58	5.03	
howthemarketworks	apd	-1.773%	95.3	96.07	-1.72	1,158,655	96.19	94.86	97.02									
hpcwire	apd	-1.773%	95.30 usd	96.07	-1.720	1,162,326	96.19	94.86	97.02	98.00	68.54	211,896,649						
insidestocks	apd	-1.77%	95.30	96.07	-1.72	1158655	96.19	94.86					price earnings ratio: 17.68					
investopedia	apd	-1.77 %	$95.30	96.07	-1.72				97.02									
investorguide	apd	-1.77%	95.30	96.07	-1.72		96.19	95.1605		96.00	64.13		19.25	20.194b			5.041	
marketintellisearch	apd	-1.77 %	$95.30	$96.07	-1.72	1041.40k	$96.19	$94.86	$97.02			211.90m	19.29	20.56b	2.39 %		5.03	
marketwatch	apd	-1.77%	$95.30	open: 96.07	-1.72	5,771	$96.19	$94.86	$97.02	$98.01	$68.54		18.99	$20.72b	2.43%	0.58	5.02	
minyanville	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
msn-money	apd	-1.77%	95.30	96.07	-1.72	1.16 mil	96.19	94.86	97.02	98.01	68.54	211.90 mil	18.91	20.56 bil	2.39%	2.32	5.03	
nasdaq-com	apd	1.77%	$ 95.30		1.72	1,160,981	$ 96.19	$ 94.86	$ 97.02	$ 98.005	$ 68.54	211,897,000	18.91	$ 20,193,784,100	2.39 %	$2.320000	$ 5.04	
optimum	apd	-1.77%	95.30 ( 4:15 pm edt)	96.07	-1.72	1,160,981	96.19	94.86	97.02	98.00	67.84	211.90m	18.9	20.2b	2.43	2.32	5.04	
paidcontent	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
pc-quote	apd	-1.77%	95.3	96.07	-1.72	1,162,326	96.19	94.86	97.02	98.01	68.54	215,721,364	19.25	20,558,246,000		0.58		
personal-wealth-biz	apd	-1.77%	95.30	96.07	-1.72	1,162,326	96.19	94.86	97.02	96.00	64.13		19.25		2.11	2.05	5.041	
predictwallstreet	apd	-1.77%	95.30		-1.72	1,160,981												
raymond-james	apd	-1.77	95.30	96.07	-1.72	1,160,981	96.19	94.86	95.30	98.01	68.54		18.51				5.15	
renewable-energy-world	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
screamingmedia	apd	-1.77%	$	open: 96.07	-1.72	4,426	$96.19	$94.86	$97.02	$98.01	$68.54		18.99	$20.72b	2.43%	0.58	5.02	
scroli	apd	-1.77%	apd 95.30	96.07	-1.72	942,728	96.19	94.86	97.02	98.00	68.54		18.93				5.03	
simple-stock-quotes	apd	-1.77%	last trade: 95.30		change: -1.720								p/e ratio: 19.25					
smartmoney	apd	(-1.77%)	95.30	$96.07	-1.72	1,160,981	$96.19	$94.86	$97.02	$98.00	$68.54			20,558,200	2.39%	$0.58		
stocknod	apd	-1.773%	95.30 usd	96.07	-1.720	1,160,981	96.19	94.86	97.02	98.00	68.54	211,896,649						
stockpickr	apd	-1.77%	$95.30 -1.72 | -1.77%	96.07	-1.72	1.16m	96.19	94.86	97.02	98.01	68.54							
stocksmart	apd	%	$92.1	90.7		114,116	95.06	91.975										
stocktwits	apd	-1.77%	95.30		-1.72													
streetinsider-com	apd	1.77%	95.30	$96.07	-1.72	1,160,981	$96.19	$94.86	$97.02	$98.01	$67.84		18.91				$5.04	
thecramerreport	apd		97.02	96.70	-0.77	803849	97.40	96.2145										
thestree	apd	-1.77%	$95.3	96.07	-1.72	1162326	96.19	94.86	97.02	-98.01	68.54	2.11896649e8		2.0721373306e10				
tickerspy	apd	-1.77%	$95.30	96.07	-1.72	1,162,326	96.19	94.86	97.02	98.00	68.54		19.2	20.5b	2.39%	$0.58		
tmx-quotemedia	apd	-1.77%	95.300	96.070	-1.720	1,162,326	96.190	94.860	97.020	98.005	68.540	211,896,649	19.30	20,193,750,650	2.391	0.580 usd	5.04	
updown	apd	-1.77%	$95.30	$96.07	-$1.72	1,156,655	$96.19	$94.86	$97.02	$98.00	$68.54	211.89b	18.84	$20.55b			5.15	
wallstreetsurvivor	apd	-1.77%	95.30	96.07	-1.72	1,158,655	96.19	94.86		98.01	72.81		19.30	$21b	2.40%	1.92 -	4.74	
yahoo-finance	apd	1.77%	95.30	96.07	1.72	1,160,981	96.19	94.86	97.02	98.00	68.54		18.90	20.19b	2.40%	2.32	5.04	
ycharts-com	apd	-1.77%	95.30		-1.72					97.98	68.54		18.91	20.48b	2.44%		5.04	
zacks	apd	(-1.77%)	95.30		-1.72	vol.  1,160,981	96.19	94.86		98.01	67.84		18	20.56 b	2.39	2.32	5.39	
advfn	dei	-2.54	19.99	20.27	-0.52	1156564	20.31	19.98										
barchart	dei	-2.54%	19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.07	13.68		15.33	$2.48 b	2.51%	$0.52	-0.14	
barrons	dei	2.54%	19.99	20.27	-0.52	1.145m	20.31	19.98				122.71 million		$2.57 billion	2.60%	$0.13		
bloomberg	dei	-2.535%	19.990	20.270	-0.520	1,156,564	20.310	19.980		21.08	13.84	124.420mil		2,487.163mil	2.151	0.130 regular cash	-0.140	
boston-com	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
bostonmerchant	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
business-insider	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
chron	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
cio-com	dei	-2.54%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383		2b	2.5	0.52		
cnn-money	dei	-2.54%today&rsquo;s change	19.99data as of 4:07pm et	20.27	-0.52	1,145,076	20.31	19.98	20.51				nm	$2.5b	2.60%			
easystockalterts	dei	-2.57%	19.99	20.27	-0.52	1156564	20.31	19.98	20.51	21.08	13.84						-0.15	
eresearch-fidelity-com	dei	-2.54%	19.9900	20.2700	-0.5200	1,156,564	20.3100	19.9800	20.5100	21.0750	13.8400	124,420,000	nm	$2.55b	2.10%	$0.130000		
finance-abc7-com	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
finance-abc7chicago-com	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
financial-content	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
finapps-forbes-com	dei	-2.5%	$19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.07	13.84	124 mil		2 bil	2.6	0.52	-0.14	
finviz	dei	-2.54%	19.99			1,156,564			20.51	-4.54%	47.85%	124.42m		2.49b		0.52	-0.15	
fool	dei	-2.54%	$19.99	$20.27	-0.52	1,145,076	$20.31	$19.98	$20.51	$21.08	$13.84		0.00	$2.49b	2.80%	0.52		
foxbusiness	dei		$19.99		-0.52	1,156,564			$20.51									
google-finance	dei	(-2.54%)	19.99	20.27	-0.52	1.16m	20.31	19.98		21.08	13.84	124.42m		2.49b	2.60	0.13	-0.15	
howthemarketworks	dei	-2.535%	19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51									
hpcwire	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
insidestocks	dei	-2.54%	19.99	20.27	-0.52	1144929	20.31	19.98					price earnings ratio: 13.88					
investopedia	dei	-2.54 %	$19.99	20.27	-0.52				20.51									
investorguide	dei	-2.54%	19.99	20.27	-0.52		20.31	20.01		21.07	13.10			2.487b			-0.153	
marketintellisearch	dei	-2.54 %	$19.99	$20.27	-0.52	1106.60k	$20.31	$19.98	$20.51			124.42m	0.00	2.55b	2.54 %		-0.15	
marketwatch	dei	-2.54%	$19.99	open: 20.27	-0.52	11,488	$20.31	$19.98	$20.51	$21.08	$13.84			$2.57b	2.60%	0.13		
minyanville	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
msn-money	dei	-2.54%	19.99	20.27	-0.52	1.16 mil	20.31	19.98	20.51	21.08	13.84	124.42 mil	-133.27	2.55 bil	2.54%	0.52	-0.15	
nasdaq-com	dei	2.54%	$ 19.99		0.52	1,156,564	$ 20.31	$ 19.98	$ 20.51	$ 21.075	$ 13.84	124,420,000		$ 2,487,155,800	2.54 %	$0.520000	$ -0.14	
optimum	dei	-2.54%	19.99 ( 4:15 pm edt)	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.07	13.84	124.42m		2.5b	2.00	0.40	-0.15	
paidcontent	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
pc-quote	dei	-2.54%	19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.08	13.84	127,656,538	-136.73334	2,551,854,000		0.13		
personal-wealth-biz	dei	-2.54%	19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.07	13.10				1.95	0.40	-0.153	
predictwallstreet	dei	-2.54%	19.99		-0.52	1,156,564												
raymond-james	dei	-2.54	19.99	20.27	-0.52	1,156,564	20.31	19.98	19.99	21.08	13.84						-0.14	
renewable-energy-world	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
screamingmedia	dei	-2.54%	$	open: 20.27	-0.52	11,488	$20.31	$19.98	$20.51	$21.08	$13.84			$2.57b	2.60%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	-2.54%	last trade: 19.99		change: -0.520													
smartmoney	dei	(-2.54%)	19.99	$20.27	-0.52	1,156,564	$20.31	$19.98	$20.51	$21.08	$13.84			2,551,900	2.54%	$0.13		
stocknod	dei	-2.535%	19.99 usd	20.27	-0.5200	1,156,564	20.31	19.98	20.51	20.98	13.84	124,420,383						
stockpickr	dei	-2.54%	$19.99 -0.52 | -2.54%	20.27	-0.52	1.16m	20.31	19.98	20.51	21.08	13.84							
stocksmart	dei	%	$20.475	16.82		115,363	21.01	20.45										
stocktwits	dei	-2.58%	19.98		-0.53													
streetinsider-com	dei	2.54%	19.99	$20.27	-0.52	1,156,564	$20.31	$19.98	$20.51	$21.08	$13.84						$-0.15	
thecramerreport	dei		19.99	20.27	-0.52	1156564	20.31	19.98										
thestree	dei	-2.54%	$19.99	20.27	-0.52	1156564	20.31	19.98	20.51	-21.08	13.84	1.24420383e8		2.574257724e9				
tickerspy	dei	-2.54%	$19.99	20.27	-0.52	1,156,564	20.31	19.98	20.51	21.07	13.84		-136.7	2.5b	2.54%	$0.13		
tmx-quotemedia	dei	-2.54%	19.990	20.270	-0.520	1,156,564	20.310	19.980	20.510	21.075	13.840	124,420,383		2,487,163,456	2.601	0.130 usd	-0.15	
updown	dei	-2.54%	$19.99	$20.27	-$0.52	1,144,829	$20.31	$19.98	$20.51	$21.08	$13.84	124.42b		$2.55b			-0.15	
wallstreetsurvivor	dei	-2.54%	19.99	20.27	-0.52	1,156,564	20.31	19.98		21.08	15.27			$3b	2.50%	0.40 -	-0.22	
yahoo-finance	dei	2.54%	19.99	20.27	0.52	1,156,564	20.31	19.98	20.51	21.08	13.84			2.49b	2.50%	0.52	-0.15	
ycharts-com	dei	-2.58%	19.98		-0.53					21.07	13.84			2.48b	2.57%		-0.15	
zacks	dei	(-2.54%)	19.99		-0.52	vol.  1,156,564	20.31	19.98		21.08	13.84		15.19	2.55 b	2.54	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	-3.09 %	$9.71	$9.78	-0.31	125.30k	$9.91	$9.58	$10.02						%			
marketwatch	mil	-1.64%	z?5.39	open: 5.45	-0.09	339,520	z?5.45	z?5.33	z?5.48	z?6.08	z?4.32		18.21	z?6.66b	1.86%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	-1.64%	z?	open: 5.45	-0.09	339,520	z?5.45	z?5.33	z?5.48	z?6.08	z?4.32		18.21	z?6.66b	1.86%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
stockpickr	mil	0.00%	$106.95 0.00 | 0.00%	106.97	0.00	1.73m	106.98	106.95	106.95	106.99	26.73							
stocksmart	mil	%	$106.95	106.96		1,218,200	106.98	106.95										
stocktwits	mil	0.06%	107.01		+0.06													
streetinsider-com	mil	-0%	106.95	$8.66		1,817,332	$106.95	$106.95	$106.95	$152.68	$26.73		33.53				$3.19	
thecramerreport	mil		0.00															
thestree	mil	0.0%	$106.95	106.97	0.0	1728103	106.98	106.95	106.95	-106.99	26.73	5.6234916e7		6.014324266e9				
tickerspy	mil	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	106.99	26.73		33.5		0.00%	$0.00		
tmx-quotemedia	mil	0.00%	106.950		0.00	0			106.950	106.990	106.940	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil					vol.  0												
advfn	logm	-2.79	37.93	38.45	-1.09	408408	39.28	37.16										
barchart	logm	-2.79%	37.93	38.45	-1.09	408,408	39.28	37.16	39.02	49.50	25.06		63.52	$907.66 m			+0.74	
barrons	logm	2.79%	37.93	38.45	-1.09	407,681	39.28	37.16				24.84 million		$947.17 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-2.793%	37.930	38.450	-1.090	408,408	39.280	37.160		49.50	25.06	24.052mil	61.177	912.293mil			0.620	
boston-com	logm	-2.793%	37.93 usd	38.45	-1.090	408,408	39.28	37.16	39.02	49.50	25.06	24,052,007						
bostonmerchant	logm	-2.793%	37.93 usd	38.45	-1.090	408,408	39.28	37.16	39.02	49.50	25.06	24,052,007						
business-insider	logm	-2.793%	37.93 usd	38.45	-1.090	408,408	39.28	37.16	39.02	49.50	25.06	24,052,007						
chron	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
cio-com	logm	-2.79%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007	51.26	912m				
cnn-money	logm	-2.79%	37.93	38.45	-1.09	407,681	39.28	37.16	39.02				51.3	$912.3m				
easystockalterts	logm	-2.83%	37.93	38.45	-1.09	407681	39.28	37.16	39.02	49.50	25.06		51.26				0.74	
eresearch-fidelity-com	logm	-2.79%	37.9300	38.4500	-1.0900	407,681	39.2800	37.1600	39.0200	49.5000	25.0600	24,052,000	52.73	$938.51m				
finance-abc7-com	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
finance-abc7chicago-com	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
financial-content	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
finapps-forbes-com	logm	-2.8%	$37.93	38.45	-1.09	407,681	39.28	37.16	39.02	49.50	25.06	24 mil	51.3	912 mil	0.0	0.00	0.74	
finviz	logm	-2.79%	37.93			407,681			39.02	-23.37%	51.36%	24.05m	51.26	912.22m			0.74	
fool	logm	-2.79%	$37.93	$38.45	-1.09	405,517	$39.28	$37.16	$39.02	$49.50	$25.06		51.10	$912.29m				
foxbusiness	logm		$37.93		-1.09	408,408			$39.02									
google-finance	logm	(-2.79%)	37.93	38.45	-1.09	407,681.00	39.28	37.16		49.50	25.06	24.05m	51.45	912.29m			0.74	
howthemarketworks	logm	-2.793%	37.93	38.45	-1.09	405,417	39.28	37.16	39.02									
hpcwire	logm	-2.793%	37.93 usd	38.45	-1.090	408,408	39.28	37.16	39.02	49.50	25.06	24,052,007						
insidestocks	logm	-2.79%	37.93	38.45	-1.09	407600	39.28	37.16					price earnings ratio: 44.62					
investopedia	logm	-2.79 %	$37.93	38.45	-1.09				39.02									
investorguide	logm	-2.79%	37.93	38.45	-1.09		39.28	37.16		49.50	24.82		52.52	912.3m			0.743	
marketintellisearch	logm	-2.79 %	$37.93	$38.45	-1.09	387.60k	$39.28	$37.16	$39.02			24.05m	52.73	0.94b	0.0 %		0.74	
marketwatch	logm	-2.79%	$37.93	open: 38.45	-1.09	19,891	$39.28	$37.16	$39.02	$49.50	$25.06		49.60	$947.17m			0.76	
minyanville	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
msn-money	logm	-2.79%	37.93	38.45	-1.09	407,681	39.28	37.16	39.02	49.50	25.06	24.05 mil	-14.70	938.51 mil			0.74	
nasdaq-com	logm	2.79%	$ 37.93	$ 38.45	1.09	407,681	$ 39.28	$ 37.16	$ 39.02	$ 49.50	$ 25.06	24,052,000	51.26	$ 912,292,360			$ 0.74	
optimum	logm	-2.79%	37.93 ( 4:30 pm edt)	38.45	-1.09	407,681	39.28	37.16	39.02	49.50	25.06	24.05m	51.3	912.3m			0.74	
paidcontent	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
pc-quote	logm	-2.79%	37.93	38.45	-1.09	407,681	39.28	37.16	39.02	49.50	25.06	24,743,185	-15.12403	938,509,000				
personal-wealth-biz	logm	-2.79%	37.93	38.45	-1.09	408,408	39.28	37.16	39.02	49.50	24.82		52.52			0.00	0.743	
predictwallstreet	logm	-2.79%	37.93		-1.09	407,681												
raymond-james	logm	-2.79	37.93	38.45	-1.09	407,681	39.28	37.16	37.93	49.50	25.06		48.01				0.79	
renewable-energy-world	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
screamingmedia	logm	-2.79%	$	open: 38.45	-1.09	19,164	$39.28	$37.16	$39.02	$49.50	$25.06		49.60	$947.17m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-2.79%	last trade: 37.93		change: -1.090								p/e ratio: 52.52					
smartmoney	logm	(-2.79%)	37.93	$38.45	-1.09	407,681	$39.28	$37.16	$39.02	$49.50	$25.06			938,500	0.00%	$0.00		
stocknod	logm	-2.793%	37.93 usd	38.45	-1.090	407,681	39.28	37.16	39.02	49.50	25.06	24,052,007						
stockpickr	logm	-2.79%	$37.93 -1.09 | -2.79%	38.45	-1.09	407.68k	39.28	37.16	39.02	49.50	25.06							
stocksmart	logm	%	$42.53	45.23		31,489	44.01	42.49										
stocktwits	logm	-2.90%	37.89		-1.13													
streetinsider-com	logm	2.79%	37.93	$38.45	-1.09	407,681	$39.28	$37.16	$39.02	$49.50	$25.06		51.26				$0.74	
thecramerreport	logm		37.93	38.45	-1.09	407681	39.28	37.16										
thestree	logm	-2.79%	$37.93	38.45	-1.09	407681	39.28	37.16	39.02	-49.5	25.06	2.4052007e7		9.47889596e8				
tickerspy	logm	-2.79%	$37.93	38.45	-1.09	407,681	39.28	37.16	39.02	49.50	25.06		-15.1	937.3m	0.00%	$0.00		
tmx-quotemedia	logm	-2.79%	37.930	38.450	-1.090	408,408	39.280	37.160	39.020	49.500	25.060	24,052,007	52.70	912,292,626			0.74	
updown	logm	-2.79%	$37.93	$38.45	-$1.09	387,675	$39.28	$37.16	$39.02	$49.50	$25.06	24.05b	50.25	$939m			0.78	
wallstreetsurvivor	logm	-2.79%	37.93	38.45	-1.09	405,417	39.28	37.16		49.50	25.06		52.70	$939m			0.85	
yahoo-finance	logm	2.79%	37.93	38.45	1.09	407,681	39.28	37.16	39.02	49.50	25.06		51.05	912.29m			0.74	
ycharts-com	logm	-2.90%	37.89		-1.13					49.50	25.06		51.20	906.71m	0.00%		0.74	
zacks	logm	(-2.79%)	37.93		-1.09	vol.  407,681	39.28	37.16		49.50	25.06		62.94	938.51 m	0.00	0.00	.62	
advfn	umbf	-2.23	44.19	44.56	-1.01	145123	44.78	43.97										
barchart	umbf	-2.23%	44.19	44.63	-1.01	139,344	44.78	43.97	45.20	45.81	31.14		19.05	$1.79 b	1.73%	$0.78	+2.37	
bloomberg	umbf	-2.235%	44.190	44.560	-1.010	145,123	44.780	43.970		45.81	31.77	40.517mil	18.646	1,790.428mil	1.742	0.195 regular cash	2.370	
boston-com	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
bostonmerchant	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
business-insider	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
chron	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
cio-com	umbf	-2.23%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582	18.57	2b	1.7	0.78		
cnn-money	umbf	-2.23%	44.19	44.56	-1.01	140,046	44.78	43.97	45.20				18.6	$1.8b	1.77%			
easystockalterts	umbf	-2.27%	44.19	44.56	-1.01	145123	44.78	43.97	45.20	45.81	31.77		18.57				2.38	
eresearch-fidelity-com	umbf	-2.23%	44.1900	44.5600	-1.0100	145,123	44.7800	43.9700	45.2000	45.8100	31.7700	40,517,000	19.07	$1.83b	1.73%	$0.195000		
finance-abc7-com	umbf	-2.235%	44.19 usd	44.56	-1.010	143,923	44.78	43.97	45.20	45.81	31.77	40,516,582						
finance-abc7chicago-com	umbf	-2.235%	44.19 usd	44.56	-1.010	143,923	44.78	43.97	45.20	45.81	31.77	40,516,582						
financial-content	umbf	-2.235%	44.19 usd	44.56	-1.010	143,923	44.78	43.97	45.20	45.81	31.77	40,516,582						
finapps-forbes-com	umbf	-2.2%	$44.19	44.56	-1.01	143,923	44.78	43.97	45.20	45.81	31.77	41 mil	18.6	2 bil	1.8	0.78	2.37	
finviz	umbf	-2.23%	44.19			143,923			45.20	-3.54%	41.92%	40.52m	18.57	1.79b		0.78	2.38	
fool	umbf	-2.23%	$44.19	$44.56	-1.01	140,046	$44.78	$43.97	$45.20	$45.81	$31.77		19.00	$1.79b	2.00%	0.78		
foxbusiness	umbf		$44.19		-1.01	146,266			$45.20									
google-finance	umbf	(-2.23%)	44.19	44.56	-1.01	143,923.00	44.78	43.97		45.81	31.77	40.52m	18.55	1.79b	1.77	0.19	2.38	
howthemarketworks	umbf	-2.235%	44.19	44.56	-1.01	143,923	44.78	43.97	45.2									
hpcwire	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
insidestocks	umbf	-2.23%	44.19	44.63	-1.01	133667	44.78	43.97										
investopedia	umbf	-2.23 %	$44.19	44.56	-1.01				45.20									
investorguide	umbf	-2.23%	44.19	44.56	-1.01		44.78	43.97		44.35	31.77		19.07	1.790b			2.37	
marketintellisearch	umbf	-2.23 %	$44.19	$44.56	-1.01	138.80k	$44.76	$43.97	$45.20			40.52m	18.99	1.83b	1.73 %		2.38	
marketwatch	umbf	-2.23%	$44.19	open: 44.56	-1.01	6,420	$44.78	$43.97	$45.20	$45.81	$31.77		18.51	$1.83b	1.77%	0.20	2.39	
minyanville	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
msn-money	umbf	-2.23%	44.19	44.56	-1.01	145,123	44.78	43.97	45.20	45.81	31.77	40.52 mil	18.65	1.83 bil	1.73%	0.78	2.38	
nasdaq-com	umbf	2.23%	$ 44.19	$ 44.56	1.01	145,123	$ 44.78	$ 43.97	$ 45.20	$ 45.81	$ 31.77	40,517,000	18.65	$ 1,790,446,230	1.73 %	$0.780000	$ 2.37	
optimum	umbf	-2.23%	44.19 ( 4:30 pm edt)	44.56	-1.01	143,923	44.78	43.97	45.20	45.81	31.77	40.52m	18.6	1.8b	1.77	0.78	2.38	
paidcontent	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
pc-quote	umbf	-2.23%	44.19	44.56	-1.01	145,123	44.78	43.97	45.2	45.81	31.77	41,443,050	19.07173	1,831,368,000		0.195		
personal-wealth-biz	umbf	-2.23%	44.19	44.56	-1.01	146,266	44.78	43.97	45.20	44.35	31.77		19.07		1.68	0.76	2.37	
predictwallstreet	umbf	-2.23%	44.19		-1.01	143,923												
raymond-james	umbf	-2.23	44.19	44.56	-1.01	143,923	44.78	43.97	44.19	45.81	31.77		18.49				2.39	
renewable-energy-world	umbf	-2.235%	44.19 usd	44.56	-1.010	143,923	44.78	43.97	45.20	45.81	31.77	40,516,582						
screamingmedia	umbf	-2.23%	$	open: 44.56	-1.01	5,277	$44.78	$43.97	$45.20	$45.81	$31.77		18.51	$1.83b	1.77%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	-2.23%	last trade: 44.19		change: -1.010								p/e ratio: 19.07					
smartmoney	umbf	(-2.23%)	44.19	$44.56	-1.01	145,123	$44.78	$43.97	$45.20	$45.81	$31.77			1,831,300	1.73%	$0.20		
stocknod	umbf	-2.235%	44.19 usd	44.56	-1.010	145,123	44.78	43.97	45.20	45.81	31.77	40,516,582						
stockpickr	umbf	-2.23%	$44.19 -1.01 | -2.23%	44.56	-1.01	143.92k	44.78	43.97	45.20	45.81	31.77							
stocksmart	umbf	%	$41.91	41.79		31,338	42.45	41.8										
stocktwits	umbf	-2.21%	44.20		-1.00													
streetinsider-com	umbf	2.23%	44.19	$44.56	-1.01	145,123	$44.78	$43.97	$45.20	$45.81	$31.77		18.57				$2.38	
thecramerreport	umbf		44.19	44.56	-1.01	145123	44.78	43.97										
thestree	umbf	-2.23%	$44.19	44.56	-1.01	143923	44.78	43.97	45.2	-45.81	31.77	4.0516582e7		1.830944341e9				
tickerspy	umbf	-2.23%	$44.19	44.56	-1.01	145,123	44.78	43.97	45.20	45.81	31.77		19.1	1.8b	1.73%	$0.20		
tmx-quotemedia	umbf	-2.23%	44.190	44.560	-1.010	146,266	44.780	43.970	45.200	45.810	31.770	40,516,582	19.00	1,790,427,759	1.765	0.195 usd	2.38	
updown	umbf	-2.23%	$44.19	$44.56	-$1.01	138,456	$44.78	$43.97	$45.20	$45.81	$31.77	40.51b	18.93	$1.83b			2.39	
wallstreetsurvivor	umbf	-2.23%	44.19	44.56	-1.01	143,923	44.78	43.97		45.81	31.77		19.00	$2b	1.70%	0.75 -	2.26	
yahoo-finance	umbf	2.23%	44.19	44.56	1.01	145,123	44.78	43.97	45.20	45.81	31.77		18.65	1.79b	1.70%	0.78	2.37	
ycharts-com	umbf	-2.21%	44.20		-1.00					45.81	31.77		18.65	1.79b	1.74%		2.37	
zacks	umbf	(-2.23%)	44.19		-1.01	vol.  145,123	44.78	43.97		45.81	31.77		19.07	1.83 b	1.73	0.78	2.37	
advfn	iivi	-3.03	26.92	27.32	-0.84	189555	27.59	26.81										
barchart	iivi	-3.03%	26.92	27.32	-0.84	189,555	27.59	26.81	27.76	29.96	14.98		23.05	$1.68 b			+1.20	
barrons	iivi	3.03%	26.92	27.32	-0.84	189,555	27.59	26.81				61.50 million		$1.74 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	-3.026%	26.920	27.320	-0.840	189,555	27.590	26.810		29.96	14.98	62.497mil	22.340	1,682.413mil		0.002 rights redemption	1.205	
boston-com	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
bostonmerchant	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
business-insider	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
chron	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
cio-com	iivi	-3.03%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379	22.25	841m				
cnn-money	iivi	-3.03%	26.92	27.32	-0.84	189,555	27.59	26.81	27.76				22.2	$841.2m				
easystockalterts	iivi	-3.07%	26.92	27.32	-0.84	189555	27.59	26.81	27.76	59.92	24.35		22.25				1.21	
eresearch-fidelity-com	iivi	-3.03%	26.9200	27.3200	-0.8400	189,555	27.5900	26.8100	27.7600	29.9600	14.9750	62,497,000	23.04	$1.73b				
finance-abc7-com	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
financial-content	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	-3.0%	$26.92	27.32	-0.84	189,555	27.59	26.81	27.76	29.96	14.97	62 mil	22.3	2 bil	0.0	0.00	1.21	
finviz	iivi	-3.03%	26.92			189,555			27.76	-10.13%	79.77%	62.50m	22.43	1.68b			1.20	
fool	iivi	-3.03%	$26.92	$27.32	-0.84	189,555	$27.59	$26.81	$27.76	$29.96	$14.98		23.00	$1.68b				
foxbusiness	iivi		$26.92		-0.84	191,402			$27.76									
google-finance	iivi	(-3.03%)	26.92	27.32	-0.84	189,555.00	27.59	26.81		29.96	14.98	62.50m	22.36	1.68b			1.20	
howthemarketworks	iivi	-3.026%	26.92	27.32	-0.84	183,822	27.59	26.81	27.76									
hpcwire	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
insidestocks	iivi	-3.03%	26.92	27.32	-0.84	189555	27.59	26.81					price earnings ratio: 22.34					
investopedia	iivi	-3.03 %	$26.92	27.32	-0.84				27.76									
investorguide	iivi	-3.03%	26.92	27.40	-0.84		27.59	26.81		59.92	28.56		23.13	1.682b			1.20	
marketintellisearch	iivi	-3.03 %	$26.92	$27.40	-0.84	186.30k	$27.59	$26.81	$27.76			62.50m	23.13	1.74b	0.0 %		1.20	
marketwatch	iivi	-3.03%	$26.92	open: 27.32	-0.84	14,280	$27.59	$26.81	$27.76	$29.96	$14.98		90.37	$1.74b			0.30	
minyanville	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
msn-money	iivi	-3.03%	26.92	27.32	-0.84	189,555	27.59	26.81	27.76	29.96	14.98	62.50 mil	22.34	1.73 bil			1.20	
nasdaq-com	iivi	3.03%	$ 26.92	$ 27.32	0.84	189,555	$ 27.59	$ 26.81	$ 27.76	$ 29.96	$ 14.975	62,497,000	22.25	$ 1,682,419,240			$ 1.21	
optimum	iivi	-3.03%	26.92 ( 4:30 pm edt)	27.32	-0.84	189,555	27.59	26.81	27.76	59.92	24.35	31.25m	22.2	841.2m			1.21	
paidcontent	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
pc-quote	iivi	-3.03%	26.92	27.32	-0.84	189,555	27.59	26.81	27.76	29.96	14.98	64,446,100	23.13333	1,734,889,000				
personal-wealth-biz	iivi	-3.03%	26.92	27.40	-0.84	191,402	27.59	26.81	27.76	59.92	28.56		23.13			0.00	1.20	
predictwallstreet	iivi	-3.03%	26.92		-0.84	189,555												
raymond-james	iivi	-3.03	26.92	27.32	-0.84	189,555	27.59	26.81	26.92	29.96	14.98		10.90				2.47	
renewable-energy-world	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
screamingmedia	iivi	-3.03%	$	open: 27.32	-0.84	12,433	$27.59	$26.81	$27.76	$29.96	$14.98		90.37	$1.74b			0.30	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	-3.03%	last trade: 26.92		change: -0.840								p/e ratio: 23.13					
smartmoney	iivi	(-3.03%)	26.92	$27.32	-0.84	189,555	$27.59	$26.81	$27.76	$29.96	$14.98			867,500	0.00%	$0.00		
stocknod	iivi	-3.026%	26.92 usd	27.32	-0.8400	189,555	27.59	26.81	27.76	59.92	24.35	31,248,379						
stockpickr	iivi	-3.03%	$26.92 -0.84 | -3.03%	27.32	-0.84	189.56k	27.59	26.81	27.76	29.96	14.98							
stocksmart	iivi	%	$54.75	47.05		32,650	56.43	54.63										
stocktwits	iivi	-3.03%	26.92		-0.84													
streetinsider-com	iivi	3.03%	26.92	$27.32	-0.84	189,555	$27.59	$26.81	$27.76	$59.92	$24.35		22.25				$1.21	
thecramerreport	iivi		26.92	27.40	-0.84	189555	27.59	26.81										
thestree	iivi	-3.03%	$26.92	27.32	-0.84	189555	27.59	26.81	27.76	-29.96	14.98	6.2496758e7		8.7151729e8				
tickerspy	iivi	-3.03%	$26.92	27.32	-0.84	189,555	27.59	26.81	27.76	29.96	14.97		23.1	1.7b	0.00%	$0.00		
tmx-quotemedia	iivi	-3.03%	26.920	27.320	-0.840	191,402	27.590	26.810	27.760	28.390	7.488	62,496,758	23.00	1,682,412,725			1.21	
updown	iivi	-3.03%	$26.92	$27.32	-$0.84	173,772	$27.59	$26.81	$27.76	$29.96	$14.98	31.24b	22.45	$1.73b			1.24	
wallstreetsurvivor	iivi	-3.03%	26.92	27.32	-0.84	183,822	27.59	26.81		29.96	16.49		23.00	$867m			0.63	
yahoo-finance	iivi	3.03%	26.92	27.40	0.84	189,555	27.59	26.81	27.76	29.96	14.98		22.43	1.68b			1.20	
ycharts-com	iivi	-3.13%	26.92		-0.87					29.96	14.97		2.79	1.68b	0.00%		9.64	
zacks	iivi	(-3.03%)	26.92		-0.84	vol.  189,555	27.59	26.81		29.96	14.95		22.94	1.73 b	0.00	0.00	1.21	
advfn	dfz	-0.18	11.37	11.29	-0.02	12442	11.51	11.28										
barchart	dfz	-0.18%	11.37	11.29	-0.02	14,853	11.51	11.28	11.39	13.27	9.35		16.84	$125.52 m	2.45%	$0.28	+0.60	
barrons	dfz	0.18%	11.37	11.29	-0.02	12,135	11.51	11.28				11.04 million		$126.48 million	2.46%	$0.07		
bloomberg	dfz	-0.176%	11.370	11.290	-0.020	12,442	11.510	11.280		13.35	9.48	11.046mil	17.492	125.594mil	2.463	0.070 regular cash	0.650	
boston-com	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071						
bostonmerchant	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071						
business-insider	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071						
chron	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071						
cio-com	dfz	-0.18%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071	18.95	126m	2.5	0.28		
cnn-money	dfz	-0.18%	11.37	11.29	-0.02	12,135	11.51	11.28	11.39				19.0	$125.6m	2.46%			
easystockalterts	dfz	-0.18%	11.37	11.29	-0.02	12442	11.51	11.28	11.39	13.35	9.48		18.95				0.60	
eresearch-fidelity-com	dfz	-0.18%	11.3700	11.2900	-0.0200	12,442	11.5100	11.2800	11.3900	13.3500	9.4800	11,046,000	18.98	$125.81m	2.46%	$0.070000		
finance-abc7-com	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
financial-content	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	-0.2%	$11.37	11.29	-0.02	12,135	11.51	11.28	11.39	13.35	9.48	11 mil		126 mil	2.5	0.28		
finviz	dfz	-0.18%	11.37			12,135			11.39	-14.31%	21.67%	11.05m	18.95	125.64m		0.28	0.60	
fool	dfz	-0.18%	$11.37	$11.29	-0.02	12,135	$11.51	$11.28	$11.39	$13.35	$9.48		19.00	$125.59m		0.28		
foxbusiness	dfz		$11.37		-0.02	12,442			$11.39									
google-finance	dfz	(-0.18%)	11.37	11.29	-0.02	12,135.00	11.51	11.28		13.35	9.48	11.05m	18.95	125.59m	2.46	0.07	0.60	
howthemarketworks	dfz	-0.176%	11.37	11.29	-0.02	11,424	11.51	11.28	11.39									
hpcwire	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,442	11.51	11.28	11.39	13.35	9.480	11,046,071						
insidestocks	dfz	-0.18%	11.37	11.29	-0.02	12100	11.51	11.28										
investopedia	dfz	-0.18 %	$11.37	11.29	-0.02				11.39									
investorguide	dfz	-0.18%	11.37	11.29	-0.02		11.51	11.28		13.35	9.48		18.83	125.6m			0.605	
marketintellisearch	dfz	-0.18 %	$11.37	$11.29	-0.02	11.10k	$11.51	$11.28	$11.39			11.05m	18.95	0.13b	2.46 %		0.60	
marketwatch	dfz	-0.18%	$11.37	open: 11.29	-0.02	1,018	$11.51	$11.28	$11.39	$13.35	$9.48		18.76	$126.48m	2.46%	0.07	0.61	
minyanville	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
msn-money	dfz	-0.18%	11.37	11.29	-0.02	12,135	11.51	11.28	11.39	13.35	9.48	11.05 mil	18.95	125.81 mil	2.46%	0.28	0.60	
nasdaq-com	dfz	0.18%	$ 11.37	$ 11.29	0.02	12,135	$ 11.51	$ 11.28	$ 11.39	$ 13.35	$ 9.48	11,046,000	18.95	$ 125,593,020	2.46 %	$0.280000	$ 0.60	
optimum	dfz	-0.18%	11.37 ( 5:20 pm edt)	11.29	-0.02	12,135	11.51	11.28	11.39	13.35	9.48	11.05m	18.9	125.6m	2.46	0.28	0.60	
paidcontent	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
pc-quote	dfz	-0.18%	11.37	11.29	-0.02	12,442	11.51	11.28	11.39	13.35	9.48	11,065,427	18.98333	125,814,000		0.07		
personal-wealth-biz	dfz	-0.18%	11.37	11.29	-0.02	12,442	11.51	11.28	11.39	13.35	9.48		18.83		2.46	0.28	0.605	
predictwallstreet	dfz	-0.18%	11.37		-0.02	12,135												
raymond-james	dfz	-0.18	11.37	11.29	-0.02	12,135	11.51	11.28	11.37	13.35	9.48		18.64				0.61	
renewable-energy-world	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
screamingmedia	dfz	-0.18%	$	open: 11.29	-0.02	1,018	$11.51	$11.28	$11.39	$13.35	$9.48		18.76	$126.48m	2.46%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	-0.18%	last trade: 11.37		change: -0.020								p/e ratio: 18.83					
smartmoney	dfz	(-0.18%)	11.37	$11.29	-0.02	12,135	$11.51	$11.28	$11.39	$13.35	$9.48			125,800	2.46%	$0.07		
stocknod	dfz	-0.1756%	11.37 usd	11.29	-0.0200	12,135	11.51	11.28	11.39	13.35	9.480	11,046,071						
stockpickr	dfz	-0.18%	$11.37 -0.02 | -0.18%	11.29	-0.02	12.14k	11.51	11.28	11.39	13.35	9.48							
stocksmart	dfz	%	$11.36	11.28		2,159	11.69	11.36										
stocktwits	dfz	-0.18%	11.37		-0.02													
streetinsider-com	dfz	0.18%	11.37	$11.29	-0.02	12,135	$11.51	$11.28	$11.39	$13.35	$9.48		18.95				$0.60	
thecramerreport	dfz		11.37	11.29	-0.02	12442	11.51	11.28										
thestree	dfz	-0.18%	$11.37	11.29	-0.02	12135	11.51	11.28	11.39	-13.35	9.48	1.1046071e7		1.26477513e8				
tickerspy	dfz	-0.18%	$11.37	11.29	-0.02	12,135	11.51	11.28	11.39	13.35	9.48		19.0	125.8m	2.46%	$0.07		
tmx-quotemedia	dfz	-0.18%	11.370	11.290	-0.020	12,442	11.510	11.280	11.390	13.350	9.480	11,046,071	19.00	125,593,827	2.463	0.070 usd	0.60	
updown	dfz	-0.18%	$11.37	$11.29	-$0.02	11,424	$11.51	$11.28	$11.39	$13.35	$9.48	11.04b	18.68	$126m			0.61	
wallstreetsurvivor	dfz	-0.18%	11.37	11.29	-0.02	11,424	11.51	11.28		13.35	9.48		19.00	$126m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	0.18%	11.37	11.29	0.02	12,135	11.51	11.28	11.39	13.35	9.48		18.79	125.59m	2.50%	0.28	0.61	
ycharts-com	dfz	-0.18%	11.37		-0.02					13.35	9.48		18.95	125.52m	2.50%		0.60	
zacks	dfz	(-0.18%)	11.37		-0.02	vol.  12,135	11.51	11.28		13.35	9.48		16.75	125.81 m	2.46	0.28	.68	
advfn	bbgi	2.94	4.2	4.04	0.12	1200	4.2	4.04										
barchart	bbgi	+2.94%	4.20	4.04	+0.12	1,900	4.20	4.04	4.08	9.34	3.37		10.18	$95.26 m			+0.40	
barrons	bbgi	2.94%	4.20	4.04	+0.12	1,200	4.20	4.04				22.58 million		$92.66 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	2.941%	4.200	4.040	0.120	1,200	4.200	4.040		9.34	3.37	6.105mil	10.500	95.250mil			0.400	
boston-com	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
bostonmerchant	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
business-insider	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
chron	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
cio-com	bbgi	+2.94%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981	10.77	26m				
cnn-money	bbgi	+2.94%today&rsquo;s change	4.20data as of 3:58pm et	4.04	+0.12	1,200	4.20	4.04	4.08				10.8	$25.6m				
easystockalterts	bbgi	2.97%	4.20	4.04	+0.12	1200	4.20	4.04	4.08	9.34	3.20		10.77				0.39	
eresearch-fidelity-com	bbgi	2.94%	4.2000	4.0400	0.1200	1,200	4.2000	4.0400	4.0800	9.3400	3.2000	22,768,000	10.20	$92.89m				
finance-abc7-com	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
financial-content	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	2.9%	$4.20	4.04	0.12	1,200	4.20	4.04	4.08	9.34	3.20	6 mil		26 mil	0.0	0.00		
finviz	bbgi	2.94%	4.20			1,200			4.08	-55.03%	31.25%	22.77m	10.50	95.63m			0.40	
fool	bbgi	+2.94%	$4.20	$4.04	0.12	1,200	$4.20	$4.04	$4.08	$9.34	$3.20		10.50	$95.62m	7.60%	0.20		
foxbusiness	bbgi		$4.20		+0.12	1,200			$4.08									
google-finance	bbgi	(2.94%)	4.20	4.04	+0.12	1,200.00	4.20	4.04		9.34	3.20	22.77m	10.52	95.62m			0.40	
howthemarketworks	bbgi	2.941%	4.2	4.04	0.12	1,200	4.2	4.04	4.08									
hpcwire	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
insidestocks	bbgi	+2.94%	4.20	4.04	+0.12	1200	4.20	4.04										
investopedia	bbgi	+2.94 %	$4.20	4.04	+0.12				4.08									
investorguide	bbgi	+2.94%	4.20	4.04	+0.12		4.20	4.04		9.34	3.20		10.20	95.6m			0.40	
marketintellisearch	bbgi	2.94 %	$4.20	$4.07	0.12	1.20k	$4.20	$4.04	$4.08			22.77m	10.20	0.09b	0.0 %		0.40	
marketwatch	bbgi	-0.25%	$4.07	open: 4.04	-0.01	1,200	$4.20	$4.04	$4.08	$9.34	$3.37		10.54	$92.66m			0.40	
minyanville	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
msn-money	bbgi	+2.94%	4.20	4.04	+0.12	1,200	4.20	4.04	4.08	9.34	3.20	22.77 mil	10.24	92.89 mil			0.40	
nasdaq-com	bbgi	2.94%	$ 4.20	$ 4.04	0.12	1,200	$ 4.20	$ 4.04	$ 4.08	$ 9.34	$ 3.20	6,105,000	10.5	$ 25,641,000	4.9 %	$0.200000	$ 0.40	
optimum	bbgi	+2.94%	4.20 ( 4:30 pm edt)	4.04	+0.12	1,200	4.20	4.04	4.08	9.34	3.20	6.10m	10.8	25.6m	4.76	0.20	0.39	
paidcontent	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
pc-quote	bbgi	2.94%	4.2	4.04	0.12	1,200	4.2	4.04	4.08	9.34	3.20	5,930,571	9.95122	24,908,000		0.05		
personal-wealth-biz	bbgi	+2.94%	4.20	4.07		1,200	4.20	4.04	4.08	9.34	3.20		10.20			0.00	0.40	
predictwallstreet	bbgi	+2.94%	4.20		+0.12	1,200												
raymond-james	bbgi	2.94	4.20	4.04	0.12	1,200	4.20	4.04	4.20	9.34	3.37		10.50				0.40	
renewable-energy-world	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
screamingmedia	bbgi	+2.94%	$	open: 4.04	+0.12	295	$4.20	$4.04	$4.08	$9.34	$3.37		10.54	$92.66m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	+2.94%	last trade: 4.20		change: 0.120								p/e ratio: 10.2					
smartmoney	bbgi	(2.94%)	4.20	$4.04	0.12	1,200	$4.20	$4.04	$4.08	$9.34	$3.20			24,900	0.00%	$0.05		
stocknod	bbgi	+2.941%	4.200 usd	4.040	+0.1200	1,200	4.200	4.040	4.080	9.340	3.200	6,104,981						
stockpickr	bbgi	2.94%	$4.20 0.12 | 2.94%	4.04	0.12	1.20k	4.20	4.04	4.08	9.34	3.20							
stocksmart	bbgi	%	$4.69	5.82		365	4.77	4.68										
stocktwits	bbgi	2.45%	4.18		+0.10													
streetinsider-com	bbgi	2.94%	4.20	$4.04	+0.12	1,200	$4.20	$4.04	$4.08	$9.34	$3.20		10.77				$0.39	
thecramerreport	bbgi		4.20	4.07	+0.12	1200	4.20	4.04										
thestree	bbgi	2.94%	$4.2	4.04	0.12	1200	4.2	4.04	4.08	-9.34	3.2	2.2767724e7		2.4847273e7				
tickerspy	bbgi	2.94%	$4.20	4.04	+0.12	1,200	4.20	4.04	4.08	9.34	3.20		10.0	92.8m	0.00%	$0.05		
tmx-quotemedia	bbgi	2.94%	4.200	4.040	0.120	1,200	4.200	4.040	4.080	9.340	3.370	22,767,724	10.50	95,624,441			0.39	
updown	bbgi	2.94%	$4.20	$4.04	$0.12	1,200	$4.20	$4.04	$4.08	$9.34	$3.37	22.76b	10.20	$93m			0.40	
wallstreetsurvivor	bbgi	2.94%	4.20	4.04	0.12	1,200	4.20	4.04		9.34	3.40		10.50	$25m			0.35	
yahoo-finance	bbgi	2.94%	4.20	4.07	0.12	1,200	4.20	4.04	4.08	9.34	3.20		10.50	95.62m			0.40	
ycharts-com	bbgi	+2.45%	4.18		+0.10					9.34	3.37		10.45	94.80m	0.00%		0.40	
zacks	bbgi	(2.94%)	4.20		0.12	vol.  1,200	4.20	4.04		9.34	3.20		10.2	92.53 m	0.00	0.00	.4	
advfn	ccbg	-1.06	10.26	10.27	-0.11	19277	10.54	10.19										
barchart	ccbg	-1.06%	10.26	10.39	-0.11	21,839	10.54	10.19	10.37	13.94	9.85		40.23	$175.65 m	3.82%	$0.40	+0.26	
barrons	ccbg	1.06%	10.26	10.27	-0.11	18,334	10.54	10.19				17.08 million		$179.15 million	3.90%	$0.1		
bloomberg	ccbg	-1.061%	10.260	10.270	-0.110	19,277	10.540	10.190		14.25	9.94	17.127mil	78.923	175.726mil	3.887	0.100 regular cash	0.130	
boston-com	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
bostonmerchant	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
business-insider	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
chron	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
cio-com	ccbg	-1.06%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289	39.46	176m	3.9	0.4		
cnn-money	ccbg	-1.06%today&rsquo;s change	10.26data as of 3:59pm et	10.27	-0.11	18,334	10.54	10.19	10.37				39.5	$175.7m	3.90%			
easystockalterts	ccbg	-1.07%	10.26	10.27	-0.11	19277	10.54	10.19	10.37	14.25	9.94		39.46				0.26	
eresearch-fidelity-com	ccbg	-1.06%	10.2600	10.2700	-0.1100	19,277	10.5400	10.1900	10.3700	14.2500	9.9400	17,127,000	39.88	$177.61m	3.86%	$0.100000		
finance-abc7-com	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
financial-content	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	-1.1%	$10.26	10.27	-0.11	19,277	10.54	10.19	10.37	14.25	9.94	17 mil	39.5	176 mil	3.9	0.40	0.26	
finviz	ccbg	-1.06%	10.26			19,277			10.37	-26.37%	4.16%	17.13m	41.48	177.64m		0.40	0.25	
fool	ccbg	-1.06%	$10.26	$10.27	-0.11	18,334	$10.54	$10.19	$10.37	$14.25	$9.94		39.90	$175.73m	6.50%	0.40		
foxbusiness	ccbg		$10.26		-0.11	19,277			$10.37									
google-finance	ccbg	(-1.06%)	10.26	10.27	-0.11	19,277.00	10.54	10.19		14.25	9.94	17.13m	40.24	175.73m	3.90	0.10	0.25	
howthemarketworks	ccbg	-1.061%	10.26	10.27	-0.11	18,334	10.54	10.19	10.37									
hpcwire	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
insidestocks	ccbg	-1.06%	10.26	10.39	-0.11	19277	10.54	10.19										
investopedia	ccbg	-1.06 %	$10.26	10.27	-0.11				10.37									
investorguide	ccbg	-1.06%	10.26	10.27	-0.11		10.54	10.19		15.23	10.01		39.88	175.7m			0.26	
marketintellisearch	ccbg	-1.06 %	$10.26	$10.27	-0.11	17.70k	$10.54	$10.19	$10.37			17.13m	41.48	0.18b	3.86 %		0.25	
marketwatch	ccbg	-1.06%	$10.26	open: 10.27	-0.11	943	$10.54	$10.19	$10.37	$14.25	$9.94		40.31	$179.15m	3.90%	0.10	0.25	
minyanville	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
msn-money	ccbg	-1.06%	10.26	10.27	-0.11	19,277	10.54	10.19	10.37	14.25	9.94	17.13 mil	39.46	177.61 mil	3.86%	0.40	0.26	
nasdaq-com	ccbg	1.06%	$ 10.26	$ 10.27	0.11	19,277	$ 10.54	$ 10.19	$ 10.37	$ 14.25	$ 9.94	17,127,000	39.46	$ 175,723,020	3.86 %	$0.400000	$ 0.26	
optimum	ccbg	-1.06%	10.26 ( 4:00 pm edt)	10.27	-0.11	18,334	10.54	10.19	10.37	14.25	9.94	17.13m	39.5	175.7m	3.90	0.40	0.26	
paidcontent	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
pc-quote	ccbg	-1.06%	10.26	10.27	-0.11	19,277	10.54	10.19	10.37	14.25	9.94	17,310,624	39.88462	177,607,000		0.1		
personal-wealth-biz	ccbg	-1.06%	10.26	10.27	-0.11	19,277	10.54	10.19	10.37	15.23	10.01		39.88		3.86	0.40	0.26	
predictwallstreet	ccbg	-1.06%	10.26		-0.11	19,277												
raymond-james	ccbg	-1.06	10.26	10.27	-0.11	19,277	10.54	10.19	10.26	14.25	9.94		39.46				0.26	
renewable-energy-world	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
screamingmedia	ccbg	-0.77%	$	open: 10.27	-0.08	943	$10.54	$10.19	$10.37	$14.25	$9.94		40.43	$179.15m	3.89%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	-1.06%	last trade: 10.26		change: -0.110								p/e ratio: 39.88					
smartmoney	ccbg	(-1.06%)	10.26	$10.27	-0.11	19,277	$10.54	$10.19	$10.37	$14.25	$9.94			177,600	3.86%	$0.10		
stocknod	ccbg	-1.061%	10.26 usd	10.27	-0.1100	19,277	10.54	10.19	10.37	14.25	9.940	17,127,289						
stockpickr	ccbg	-1.06%	$10.26 -0.11 | -1.06%	10.27	-0.11	19.28k	10.54	10.19	10.37	14.25	9.94							
stocksmart	ccbg	%	$10.12	13.15		1,050	10.66	10.1										
stocktwits	ccbg	-1.74%	10.19		-0.18													
streetinsider-com	ccbg	1.06%	10.26	$10.27	-0.11	19,277	$10.54	$10.19	$10.37	$14.25	$9.94		39.46				$0.26	
thecramerreport	ccbg		10.26	10.27	-0.11	19277	10.54	10.19										
thestree	ccbg	-1.06%	$10.26	10.27	-0.11	19277	10.54	10.19	10.37	-14.25	9.94	1.7127289e7		1.79151443e8				
tickerspy	ccbg	-1.06%	$10.26	10.27	-0.11	18,334	10.54	10.19	10.37	14.25	9.94		39.9	177.6m	3.86%	$0.10		
tmx-quotemedia	ccbg	-1.06%	10.260	10.270	-0.110	19,277	10.540	10.190	10.370	14.250	9.940	17,127,289	39.90	175,725,985	3.857	0.100 usd	0.26	
updown	ccbg	-1.06%	$10.26	$10.27	-$0.11	18,334	$10.54	$10.19	$10.37	$14.25	$9.94	17.12b	40.65	$178m			0.26	
wallstreetsurvivor	ccbg	-1.06%	10.26	10.27	-0.11	18,334	10.54	10.19		14.19	9.94		39.90	$178m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	1.06%	10.26	10.27	0.11	19,277	10.54	10.19	10.37	14.25	9.94		39.46	175.72m	3.90%	0.40	0.26	
ycharts-com	ccbg	-2.11%	10.19		-0.22					14.25	9.94		39.19	174.45m	3.98%		0.26	
zacks	ccbg	(-1.06%)	10.26		-0.11	vol.  19,277	10.54	10.19		14.25	9.94		39.88	177.61 m	3.86	0.40	.26	
advfn	bokf	-0.90	54.85	54.79	-0.5	71838	55.23	54.62										
barchart	bokf	-0.90%	54.85	55.20	-0.50	72,687	55.23	54.62	55.35	56.00	41.72		15.22	$3.80 b	1.97%	$1.10	+3.67	
barrons	bokf	0.90%	54.85	54.79	-0.50	71,838	55.23	54.62				67.83 million		$3.82 billion	2.01%	$0.28		
bloomberg	bokf	-0.903%	54.850	54.790	-0.500	71,838	55.230	54.620		56.58	42.56	68.438mil	13.921	3,753.847mil	1.864	0.275 regular cash	3.940	
boston-com	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
bostonmerchant	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
business-insider	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
chron	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
cio-com	bokf	-0.90%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422	14.95	4b	2	1.1		
cnn-money	bokf	-0.90%today&rsquo;s change	54.85data as of 4:00pm et	54.79	-0.50	68,577	55.23	54.62	55.35				14.9	$3.8b	2.01%			
easystockalterts	bokf	-0.91%	54.85	54.79	-0.50	71838	55.23	54.62	55.35	56.58	42.56		14.95				3.67	
eresearch-fidelity-com	bokf	-0.90%	54.8500	54.7900	-0.5000	71,838	55.2300	54.6200	55.3500	56.5800	42.5600	68,438,000	15.08	$3.79b	1.99%	$0.275000		
finance-abc7-com	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
financial-content	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	-0.9%	$54.85	54.79	-0.50	71,838	55.23	54.62	55.35	56.58	42.56	68 mil	14.9	4 bil	2.0	1.10	3.67	
finviz	bokf	-0.90%	54.85			71,838			55.35	-2.08%	30.86%	68.44m	15.04	3.79b		1.10	3.68	
fool	bokf	-0.79%	$54.91	$54.79	-0.44	61,101	$55.23	$54.62	$55.35	$56.58	$42.56		15.10	$3.76b	2.10%	1.10		
foxbusiness	bokf		$54.85		-0.50	71,838			$55.35									
google-finance	bokf	(-0.90%)	54.85	54.79	-0.50	71,838.00	55.23	54.62		56.58	42.56	69.22m	14.92	3.80b	2.01	0.28	3.68	
howthemarketworks	bokf	-0.903%	54.85	54.79	-0.5	68,577	55.23	54.62	55.35									
hpcwire	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
insidestocks	bokf	-0.90%	54.85	55.20	-0.50	66627	55.23	54.62					price earnings ratio: 17.09					
investopedia	bokf	-0.90 %	$54.85	54.79	-0.50				55.35									
investorguide	bokf	-0.90%	54.85	54.89	-0.50		55.23	54.62		56.58	42.56		15.06	3.754b			3.676	
marketintellisearch	bokf	-0.9 %	$54.85	$54.89	-0.50	68.10k	$55.23	$54.62	$55.35			68.44m	15.04	3.79b	1.99 %		3.68	
marketwatch	bokf	-0.90%	$54.85	open: 54.79	-0.50	3,261	$55.23	$54.62	$55.35	$56.58	$42.56		14.87	$3.82b	2.01%	0.28	3.69	
minyanville	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
msn-money	bokf	-0.90%	54.85	54.79	-0.50	71,838	55.23	54.62	55.35	56.58	42.56	68.44 mil	14.95	3.79 bil	1.99%	1.10	3.68	
nasdaq-com	bokf	0.9%	$ 54.85	$ 54.79	0.50	71,838	$ 55.23	$ 54.62	$ 55.35	$ 56.58	$ 42.56	68,438,000	14.95	$ 3,753,824,300	1.99 %	$1.100000	$ 3.67	
optimum	bokf	-0.90%	54.85 ( 4:30 pm edt)	54.79	-0.50	71,838	55.23	54.62	55.35	56.58	42.56	68.44m	14.9	3.8b	2.01	1.10	3.67	
paidcontent	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
pc-quote	bokf	-0.90%	54.85	54.79	-0.50	71,838	55.23	54.62	55.35	56.58	42.56	69,061,863	15.08174	3,788,043,000		0.275		
personal-wealth-biz	bokf	-0.90%	54.85	54.89	-0.50	71,838	55.23	54.62	55.35	56.58	42.56		15.06		1.85	1.025	3.676	
predictwallstreet	bokf	-0.90%	54.85		-0.50	71,838												
raymond-james	bokf	-0.90	54.85	54.79	-0.50	71,838	55.23	54.62	54.85	56.58	42.56		14.91				3.68	
renewable-energy-world	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
screamingmedia	bokf	-0.90%	$	open: 54.79	-0.50	3,261	$55.23	$54.62	$55.35	$56.58	$42.56		14.87	$3.82b	2.01%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	-0.90%	last trade: 54.85		change: -0.500								p/e ratio: 15.06					
smartmoney	bokf	(-0.90%)	54.85	$54.79	-0.50	71,838	$55.23	$54.62	$55.35	$56.58	$42.56			3,788,100	1.99%	$0.28		
stocknod	bokf	-0.9033%	54.85 usd	54.79	-0.5000	71,838	55.23	54.62	55.35	56.58	42.56	68,438,422						
stockpickr	bokf	-0.90%	$54.85 -0.50 | -0.90%	54.79	-0.50	71.84k	55.23	54.62	55.35	56.58	42.56							
stocksmart	bokf	%	$52.35	53.76		16,928	52.85	52.31										
stocktwits	bokf	-0.90%	54.85		-0.50													
streetinsider-com	bokf	0.9%	54.85	$54.79	-0.5	71,838	$55.23	$54.62	$55.35	$56.58	$42.56		14.95				$3.67	
thecramerreport	bokf		54.85	54.89	-0.50	71838	55.23	54.62										
thestree	bokf	-0.9%	$54.85	54.79	-0.5	71838	55.23	54.62	55.35	-56.58	42.56	6.8438422e7		3.822285869e9				
tickerspy	bokf	-0.90%	$54.85	54.79	-0.50	71,838	55.23	54.62	55.35	56.58	42.56		15.1	3.7b	1.99%	$0.28		
tmx-quotemedia	bokf	-0.90%	54.850	54.790	-0.500	71,838	55.230	54.620	55.350	56.580	42.560	68,438,422	15.10	3,753,847,447	1.987	0.275 usd	3.67	
updown	bokf	-0.90%	$54.85	$54.79	-$0.50	67,790	$55.23	$54.62	$55.35	$56.58	$42.56	68.43b	14.91	$3.78b			3.71	
wallstreetsurvivor	bokf	-0.90%	54.85	54.79	-0.50	68,577	55.23	54.62		56.58	42.56		15.10	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	0.90%	54.85	54.89	0.50	71,838	55.23	54.62	55.35	56.58	42.56		14.92	3.75b	2.00%	1.10	3.68	
ycharts-com	bokf	-0.90%	54.85		-0.50					56.58	42.56		14.95	3.80b	2.12%		3.67	
zacks	bokf	(-0.90%)	54.85		-0.50	vol.  71,838	55.23	54.62		56.58	42.56		15.08	3.79 b	1.99	1.10	3.67	
advfn	orb	-1.96	16.97	17.06	-0.34	229999	17.2	16.92										
barchart	orb	-1.96%	16.97	17.06	-0.34	229,999	17.20	16.92	17.31	19.38	12.66		23.17	$989.69 m			+0.86	
barrons	orb	1.96%	16.97	17.06	-0.34	223,505	17.20	16.92				58.34 million		$1.02 billion	orb has not issued dividends in more than 1 year.			
bloomberg	orb	-1.964%	16.970	17.060	-0.340	229,999	17.200	16.920		19.38	12.66	58.426mil	22.627	991.494mil			0.750	
boston-com	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
bostonmerchant	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
business-insider	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
chron	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
cio-com	orb	-1.96%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272	19.73	991m				
cnn-money	orb	-1.96%today&rsquo;s change	16.97data as of 4:01pm et	17.06	-0.34	229,999	17.20	16.92	17.31				19.7	$991.5m				
easystockalterts	orb	-1.99%	16.97	17.06	-0.34	229999	17.20	16.92	17.31	19.38	12.66		19.73				0.86	
eresearch-fidelity-com	orb	-1.96%	16.9700	17.0600	-0.3400	229,999	17.2000	16.9200	17.3100	19.3800	12.6600	58,426,000	20.13	$1.01b				
finance-abc7-com	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
financial-content	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
finapps-forbes-com	orb	-2.0%	$16.97	17.06	-0.34	229,999	17.20	16.92	17.31	19.38	12.66	58 mil	19.7	991 mil	0.0	0.00	0.86	
finviz	orb	-1.96%	16.97			229,999			17.31	-12.44%	34.04%	58.43m	20.36	1.01b			0.85	
fool	orb	-1.96%	$16.97	$17.06	-0.34	229,999	$17.20	$16.92	$17.31	$19.38	$12.66		20.10	$991.49m				
foxbusiness	orb		$16.97		-0.34	232,085			$17.31									
google-finance	orb	(-1.96%)	16.97	17.06	-0.34	229,999.00	17.20	16.92		19.38	12.66	58.43m	19.89	991.49m			0.85	
howthemarketworks	orb	-1.964%	16.97	17.06	-0.34	223,505	17.2	16.92	17.31									
hpcwire	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
insidestocks	orb	-1.96%	16.97	17.06	-0.34	223505	17.20	16.92					price earnings ratio: 19.71					
investopedia	orb	-1.96 %	$16.97	17.06	-0.34				17.31									
investorguide	orb	-1.96%	16.97	17.06	-0.34		17.20	17.06		19.38	12.66		20.13	991.5m			0.86	
marketintellisearch	orb	-1.96 %	$16.97	$17.06	-0.34	219.90k	$17.20	$16.92	$17.31			58.43m	20.36	1.01b	0.0 %		0.85	
marketwatch	orb	-1.96%	$16.97	open: 17.06	-0.34	7,329	$17.20	$16.92	$17.31	$19.38	$12.66			$1.02b				
minyanville	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
msn-money	orb	-1.96%	16.97	17.06	-0.34	229,999	17.20	16.92	17.31	19.38	12.66	58.43 mil	19.73	1.01 bil			0.85	
nasdaq-com	orb	1.96%	$ 16.97		0.34	229,999	$ 17.20	$ 16.92	$ 17.31	$ 19.38	$ 12.66	58,426,000	19.73	$ 991,489,220			$ 0.86	
optimum	orb	-1.96%	16.97 ( 4:15 pm edt)	17.06	-0.34	229,999	17.20	16.92	17.31	19.38	12.66	58.43m	19.7	991.5m			0.86	
paidcontent	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
pc-quote	orb	-1.96%	16.97	17.06	-0.34	229,999	17.2	16.92	17.31	19.38	12.66	59,596,588	20.12791	1,011,354,000				
personal-wealth-biz	orb	-1.96%	16.97	17.06	-0.34	232,085	17.20	16.92	17.31	19.38	12.66		20.13			0.00	0.86	
predictwallstreet	orb	-1.96%	16.97		-0.34	229,999												
raymond-james	orb	-1.96	16.97	17.06	-0.34	229,999	17.20	16.92	16.97	19.38	12.66		19.73				0.86	
renewable-energy-world	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
screamingmedia	orb	-1.96%	$	open: 17.06	-0.34	7,329	$17.20	$16.92	$17.31	$19.38	$12.66			$1.02b				
scroli	orb	%	orb			0												
simple-stock-quotes	orb	-1.96%	last trade: 16.97		change: -0.340								p/e ratio: 20.13					
smartmoney	orb	(-1.96%)	16.97	$17.06	-0.34	229,999	$17.20	$16.92	$17.31	$19.38	$12.66			1,011,400	0.00%	$0.00		
stocknod	orb	-1.964%	16.97 usd	17.06	-0.3400	229,999	17.20	16.92	17.31	19.38	12.66	58,426,272						
stockpickr	orb	-1.96%	$16.97 -0.34 | -1.96%	17.06	-0.34	230.00k	17.20	16.92	17.31	19.38	12.66							
stocksmart	orb	%	$18.19	17.2		44,516	18.79	18.12										
stocktwits	orb	-1.91%	16.98		-0.33													
streetinsider-com	orb	1.96%	16.97	$17.06	-0.34	229,999	$17.20	$16.92	$17.31	$19.38	$12.66		19.73				$0.86	
thecramerreport	orb		16.97	17.06	-0.34	229999	17.20	16.92										
thestree	orb	-1.96%	$16.97	17.06	-0.34	229999	17.2	16.92	17.31	-19.38	12.66	5.8426272e7		1.015448607e9				
tickerspy	orb	-1.96%	$16.97	17.06	-0.34	229,999	17.20	16.92	17.31	19.38	12.66		20.1	1.0b	0.00%	$0.00		
tmx-quotemedia	orb	-1.96%	16.970	17.060	-0.340	232,085	17.200	16.920	17.310	19.380	12.660	58,426,272	20.10	991,493,836			0.86	
updown	orb	-1.96%	$16.97	$17.06	-$0.34	222,339	$17.20	$16.92	$17.31	$19.38	$12.66	58.42b	19.86	$1.01b			0.87	
wallstreetsurvivor	orb	-1.96%	16.97	17.06	-0.34	223,505	17.20	16.92		19.38	12.66		20.10	$1b			0.81	
yahoo-finance	orb	1.96%	16.97	17.06	0.34	229,999	17.20	16.92	17.31	19.38	12.66		19.73	991.49m			0.86	
ycharts-com	orb	-1.91%	16.98		-0.33					19.38	12.66		19.74	990.27m	0.00%		0.86	
zacks	orb	(-1.96%)	16.97		-0.34	vol.  229,999	17.20	16.92		19.38	12.66		23.08	1.01 b	0.00	0.00	.75	
advfn	acas	-3.66	9.73	9.99	-0.37	4209391	10.0	9.66										
barchart	acas	-3.66%	9.73	9.99	-0.37	4,209,391	10.00	9.66	10.10	10.85	4.79		15.07	$3.43 b			+2.03	
barrons	acas	3.66%	9.73	9.99	-0.37	4.209m	10.00	9.66				330.90 million		$3.61 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	-3.663%	9.730	9.990	-0.370	4,209,391	10.000	9.660		10.85	4.79	352.666mil	14.309	3,431.441mil			0.680	
boston-com	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,391	10.00	9.660	10.10	10.85	4.790	352,666,136						
bostonmerchant	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,391	10.00	9.660	10.10	10.85	4.790	352,666,136						
business-insider	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,391	10.00	9.660	10.10	10.85	4.790	352,666,136						
chron	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
cio-com	acas	-3.66%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136	2.710	3b				
cnn-money	acas	-3.66%	9.73	9.99	-0.37	4,209,291	10.00	9.66	10.10				2.7	$3.4b				
easystockalterts	acas	-3.70%	9.73	9.99	-0.37	4209291	10.00	9.66	10.10	10.85	4.79		2.71				3.59	
eresearch-fidelity-com	acas	-3.66%	9.7300	9.9900	-0.3700	4,209,291	10.0000	9.6600	10.1000	10.8500	4.7900	352,666,000	2.84	$3.56b				
finance-abc7-com	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
finance-abc7chicago-com	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
financial-content	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
finapps-forbes-com	acas	-3.7%	$9.73	9.99	-0.37	4,209,291	10.00	9.66	10.10	10.85	4.79	353 mil	2.7	3 bil	0.0	0.00	3.56	
finviz	acas	-3.66%	9.73			4,209,291			10.10	-10.32%	103.13%	352.67m	2.73	3.43b			3.56	
fool	acas	-3.66%	$9.73	$9.99	-0.37	4,209,291	$10.00	$9.66	$10.10	$10.85	$4.79		2.80	$3.43b	42.20%	1.05		
foxbusiness	acas		$9.73		-0.37	4,215,165			$10.10									
google-finance	acas	(-3.66%)	9.73	9.99	-0.37	4.21m	10.00	9.66		10.85	4.79	352.67m	2.74	3.43b			3.56	
howthemarketworks	acas	-3.663%	9.73	9.99	-0.37	4,168,591	10	9.66	10.1									
hpcwire	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,391	10.00	9.660	10.10	10.85	4.790	352,666,136						
insidestocks	acas	-3.66%	9.73	9.99	-0.37	4215000	10.00	9.66					price earnings ratio: 15.20					
investopedia	acas	-3.66 %	$9.73	9.99	-0.37				10.10									
investorguide	acas	-3.66%	9.73	9.97	-0.37		10.00	9.66		10.85	4.16		2.83	3.431b			3.573	
marketintellisearch	acas	-3.66 %	$9.73	$9.97	-0.37	4137.90k	$10.00	$9.66	$10.10			352.67m	2.73	3.43b	0.0 %		3.56	
marketwatch	acas	-3.66%	$9.73	open: 9.99	-0.37	47,974	$10.00	$9.66	$10.10	$10.85	$4.79		2.80	$3.61b			3.47	
minyanville	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
msn-money	acas	-3.66%	9.73	9.99	-0.37	4.21 mil	10.00	9.66	10.10	10.85	4.79	352.67 mil	8.25	3.56 bil			3.56	
nasdaq-com	acas	3.66%	$ 9.73	$ 9.99	0.37	4,209,291	$ 10	$ 9.66	$ 10.10	$ 10.85	$ 4.79	352,343,000	4.79	$ 3,428,297,390			$ 2.03	
optimum	acas	-3.66%	9.73 ( 4:30 pm edt)	9.99	-0.37	4,209,291	10.00	9.66	10.10	10.85	4.79	352.67m	2.7	3.4b	43.17	4.20	3.59	
paidcontent	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
pc-quote	acas	-3.66%	9.73	9.99	-0.37	4,209,291	10.0	9.66	10.1	10.85	4.79	366,076,721	8.55932	3,561,927,000		1.07		
personal-wealth-biz	acas	-3.66%	9.73	9.97	-0.37	4,215,165	10.00	9.66	10.10	10.85	4.16		2.83			0.00	3.573	
predictwallstreet	acas	-3.66%	9.73		-0.37	4,209,291												
raymond-james	acas	-3.66	9.73	9.99	-0.37	4,209,291	10.00	9.66	9.73	10.85	4.79		2.67				3.64	
renewable-energy-world	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
screamingmedia	acas	-3.66%	$	open: 9.99	-0.37	42,100	$10.00	$9.66	$10.10	$10.85	$4.79		2.80	$3.61b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	-3.66%	last trade: 9.73		change: -0.370								p/e ratio: 2.83					
smartmoney	acas	(-3.66%)	9.73	$9.99	-0.37	4,209,291	$10.00	$9.66	$10.10	$10.85	$4.79			3,561,900	0.00%	$1.07		
stocknod	acas	-3.663%	9.730 usd	9.990	-0.3700	4,209,291	10.00	9.660	10.10	10.85	4.790	352,666,136						
stockpickr	acas	-3.66%	$9.73 -0.37 | -3.66%	9.99	-0.37	4.21m	10.00	9.66	10.10	10.85	4.79							
stocksmart	acas	%	$9.43	7.61		383,084	9.86	9.42										
stocktwits	acas	-3.46%	9.75		-0.35													
streetinsider-com	acas	3.66%	9.73	$9.99	-0.37	4,209,291	$10.00	$9.66	$10.10	$10.85	$4.79		2.71				$3.59	
thecramerreport	acas		10.10	10.06	-0.15	2456153	10.14	9.9699										
thestree	acas	-3.66%	$9.73	10.1	-0.37	4209291	10.0	9.66	4.79 -10.85									
tickerspy	acas	-3.66%	$9.73	9.99	-0.37	4,209,291	10.00	9.66	10.10	10.85	4.79		8.6	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	-3.66%	9.730	9.990	-0.370	4,215,165	10.000	9.660	10.100	10.850	4.790	352,666,136	2.80	3,431,441,503			3.59	
updown	acas	-3.66%	$9.73	$9.99	-$0.37	4,167,091	$10.00	$9.66	$10.10	$10.85	$4.79	352.66b	2.77	$3.56b			3.65	
wallstreetsurvivor	acas	-3.66%	9.73	9.99	-0.37	4,168,591	10.00	9.66		10.85	4.79		2.80	$4b			3.02	
yahoo-finance	acas	3.66%	9.73	9.97	0.37	4,209,291	10.00	9.66	10.10	10.85	4.79		2.72	3.43b			3.57	
ycharts-com	acas	-3.47%	9.75		-0.35					10.85	4.79		2.72	3.44b	0.00%		3.58	
zacks	acas	(-3.66%)	9.73		-0.37	vol.  4,209,291		9.66		10.85	4.79		14.85	3.56 b	0.00	0.00	.68	
advfn	orly	-1.53	64.42	64.91	-1.0	1233370	65.47	64.11										
barchart	orly	-1.53%	64.42	64.70	-1.00	1,128,518	65.47	64.11	65.42	66.52	45.65		20.62	$9.07 b			+2.99	
barrons	orly	1.53%	64.42	64.91	-1.00	1.232m	65.47	64.11				137.87 million		$8.88 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	-1.529%	64.420	64.910	-1.000	1,233,370	65.470	64.110		66.52	45.65	137.870mil	20.258	8,881.602mil			3.180	
boston-com	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
bostonmerchant	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
business-insider	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
chron	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
cio-com	orly	-1.53%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262	21.69	9b				
cnn-money	orly	-1.53%	64.42	64.91	-1.00	1,233,025	65.47	64.11	65.42				21.7	$8.9b				
easystockalterts	orly	-1.54%	64.42	64.91	-1.00	1232392	65.47	64.11	65.42	66.52	45.65		21.69				2.97	
eresearch-fidelity-com	orly	-1.53%	64.4200	64.9100	-1.0000	1,233,370	65.4700	64.1100	65.4200	66.5200	45.6500	137,870,000	21.88	$9.02b				
finance-abc7-com	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
finance-abc7chicago-com	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
financial-content	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
finapps-forbes-com	orly	-1.5%	$64.42	64.91	-1.00	1,233,370	65.47	64.11	65.42	66.52	45.65	138 mil	21.5	9 bil	0.0	0.00	2.99	
finviz	orly	-1.53%	64.42			1,216,862			65.42	-3.16%	41.12%	137.87m	21.95	9.02b			2.98	
fool	orly	-1.62%	$64.36	$64.91	-1.06	1,130,111	$65.47	$64.11	$65.42	$66.52	$45.65		22.00	$8.87b				
foxbusiness	orly		$64.42		-1.00	1,239,885			$65.42									
google-finance	orly	(-1.53%)	64.42	64.91	-1.00	1.23m	65.47	64.11		66.52	45.65	137.87m	21.59	8.88b			2.98	
howthemarketworks	orly	-1.529%	64.42	64.91	-1	1,232,572	65.47	64.11	65.42									
hpcwire	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,972	65.47	64.11	65.42	66.52	53.33	137,870,262						
insidestocks	orly	-1.53%	64.42	64.70	-1.00	1084609	65.47	64.11					price earnings ratio: 20.19					
investopedia	orly	-1.53 %	$64.42	64.91	-1.00				65.42									
investorguide	orly	-1.56%	64.40	64.70	-1.02		65.38	64.11		63.05	45.65		22.03	8.879b			2.969	
marketintellisearch	orly	-1.54 %	$64.41	$64.91	-1.01	1213.20k	$65.47	$64.11	$65.42			137.87m	21.95	9.02b	0.0 %		2.98	
marketwatch	orly	-1.53%	$64.42	open: 64.91	-1.00	11,150	$65.47	$64.11	$65.42	$66.52	$45.65			$8.88b				
minyanville	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
msn-money	orly	-1.53%	64.42	64.91	-1.00	1.23 mil	65.47	64.11	65.42	66.52	45.65	137.87 mil	21.69	9.02 bil			2.98	
nasdaq-com	orly	1.53%	$ 64.42	$ 64.91	1	1,233,370	$ 65.47	$ 64.11	$ 65.42	$ 66.52	$ 45.65	137,870,000	21.55	$ 8,881,585,400			$ 2.99	
optimum	orly	-1.53%	64.42 ( 4:00 pm edt)	64.91	-1.00	1,232,392	65.47	64.11	65.42	66.52	45.65	137.87m	21.7	8.9b			2.97	
paidcontent	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
pc-quote	orly	-1.53%	64.42	64.91	-1.00	1,244,031	65.47	64.11	65.42	66.52	45.65	140,010,168	22.02694	9,019,455,000				
personal-wealth-biz	orly	-1.53%	64.42	64.70	-1.00	1,223,377	65.47	64.11	65.42	63.05	45.65		22.03			0.00	2.969	
predictwallstreet	orly	-1.53%	64.42		-1.00	1,233,370												
raymond-james	orly	-1.53	64.42	64.91	-1.00	1,233,370	65.47	64.11	64.42	66.52	45.65		21.12				3.05	
renewable-energy-world	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
screamingmedia	orly	-1.53%	$	open: 64.91	-1.00	10,750	$65.47	$64.11	$65.42	$66.52	$45.65			$8.88b				
scroli	orly	-1.53%	orly 64.42	64.91	-1.00	1,104,616	65.47	64.11	65.42	66.52	45.65		21.59				2.98	
simple-stock-quotes	orly	-1.53%	last trade: 64.42		change: -1.000								p/e ratio: 22.03					
smartmoney	orly	(-1.53%)	64.42	$64.91	-1.00	1,233,370	$65.47	$64.11	$65.42	$66.52	$45.65			9,019,500	0.00%	$0.00		
stocknod	orly	-1.529%	64.42 usd	64.91	-1.000	1,232,572	65.47	64.11	65.42	66.52	53.33	137,870,262						
stockpickr	orly	-1.53%	$64.42 -1.00 | -1.53%	64.91	-1.00	1.23m	65.47	64.11	65.42	66.52	45.65							
stocksmart	orly	%	$59.5	60.96		165,925	60.33	59.44										
stocktwits	orly	-1.53%	64.42		-1.00													
streetinsider-com	orly	1.53%	64.42	$64.91	-1	1,232,392	$65.47	$64.11	$65.42	$66.52	$45.65		21.69				$2.97	
thecramerreport	orly		65.42	65.21	-0.35	998973	65.99	65.14										
thestree	orly	-1.53%	$64.42	64.91	-1.0	1233370	65.47	64.11	65.42	-66.52	45.65	1.37870262e8		9.067727132e9				
tickerspy	orly	-1.53%	$64.42	64.91	-1.00	1,233,190	65.47	64.11	65.42	66.52	45.65		22.0	9.0b	0.00%	$0.00		
tmx-quotemedia	orly	-1.53%	64.420	64.910	-1.000	1,239,885	65.470	64.110	65.420	66.520	45.650	137,870,262	22.00	8,881,602,278			2.97	
updown	orly	-1.53%	$64.42	$64.91	-$1.00	1,232,017	$65.47	$64.11	$65.42	$66.52	$45.65	137.87b	21.49	$9.01b			3.04	
wallstreetsurvivor	orly	-1.53%	64.42	64.91	-1.00	1,232,572	65.47	64.11		66.52	45.74		22.00	$9b			2.95	
yahoo-finance	orly	1.53%	64.42	64.70	1.00	1,216,862	65.47	64.11	65.42	66.52	45.65		21.70	8.88b			2.97	
ycharts-com	orly	-1.51%	64.42		-0.99					66.52	45.65		21.69	9.07b	0.00%		2.97	
zacks	orly	(-1.53%)	64.42		-1.00	vol.  1,233,370	65.47	64.11		66.52	45.65		20.51	9.02 b	0.00	0.00	3.19	
advfn	mig	-0.89	10.01	9.97	-0.09	164257	10.1	9.97										
barchart	mig	-0.89%	10.01	9.97	-0.09	164,257	10.10	9.97	10.10	10.60	8.01		9.93	$533.03 m	1.56%	$0.16	+1.09	
barrons	mig	0.89%	10.01	9.97	-0.09	158,475	10.10	9.97				54.29 million		$545.00 million	1.60%	$0.04		
bloomberg	mig	-0.891%	10.010	9.970	-0.090	164,257	10.100	9.970		10.64	8.10	53.275mil	9.718	533.285mil	1.498	0.040 regular cash	1.030	
boston-com	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
bostonmerchant	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
business-insider	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
chron	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
cio-com	mig	-0.89%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204	9.183	533m	1.6	0.16		
cnn-money	mig	-0.89%	10.01	9.97	-0.09	164,257	10.10	9.97	10.10				9.2	$533.3m	1.60%			
easystockalterts	mig	-0.90%	10.01	9.97	-0.09	164257	10.10	9.97	10.10	10.64	8.10		9.18				1.09	
eresearch-fidelity-com	mig	-0.89%	10.0100	9.9700	-0.0900	164,257	10.1000	9.9700	10.1000	10.6400	8.1000	53,275,000	9.27	$538.08m	1.58%	$0.040000		
finance-abc7-com	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
financial-content	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
finapps-forbes-com	mig	-0.9%	$10.01	9.97	-0.09	164,257	10.10	9.97	10.10	10.64	8.10	53 mil	9.2	533 mil	1.6	0.16	1.09	
finviz	mig	-0.89%	10.01			164,257			10.10	-5.56%	25.09%	53.28m	9.18	533.33m		0.16	1.09	
fool	mig	-0.89%	$10.01	$9.97	-0.09	157,839	$10.10	$9.97	$10.10	$10.64	$8.10		9.30	$533.28m	1.80%	0.16		
foxbusiness	mig		$10.01		-0.09	166,159			$10.10									
google-finance	mig	(-0.89%)	10.01	9.97	-0.09	164,257.00	10.10	9.97		10.64	8.10	53.28m	9.21	533.28m	1.60	0.04	1.09	
howthemarketworks	mig	-0.891%	10.01	9.97	-0.09	158,475	10.1	9.97	10.1									
hpcwire	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
insidestocks	mig	-0.89%	10.01	9.97	-0.09	158475	10.10	9.97					price earnings ratio: 9.72					
investopedia	mig	-0.89 %	$10.01	9.97	-0.09				10.10									
investorguide	mig	-0.89%	10.01	9.97	-0.09		10.049	9.97		10.64	8.10		9.36	533.3m			1.079	
marketintellisearch	mig	-0.89 %	$10.01	$9.97	-0.09	145.10k	$10.10	$9.97	$10.10			53.28m	9.27	0.54b	1.58 %		1.09	
marketwatch	mig	-0.89%	$10.01	open: 9.97	-0.09	8,019	$10.10	$9.97	$10.10	$10.64	$8.10		8.98	$545.00m	1.60%	0.04	1.12	
minyanville	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
msn-money	mig	-0.89%	10.01	9.97	-0.09	164,257	10.10	9.97	10.10	10.64	8.10	53.28 mil	9.27	538.08 mil	1.58%	0.16	1.09	
nasdaq-com	mig	0.89%	$ 10.01		0.09	164,257	$ 10.10	$ 9.97	$ 10.10	$ 10.64	$ 8.10	53,275,000	9.18	$ 533,282,750	1.58 %	$0.160000	$ 1.09	
optimum	mig	-0.89%	10.01 ( 4:15 pm edt)	9.97	-0.09	164,257	10.10	9.97	10.10	10.64	8.10	53.28m	9.2	533.3m	1.60	0.16	1.09	
paidcontent	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
pc-quote	mig	-0.89%	10.01	9.97	-0.09	164,257	10.1	9.97	10.1	10.64	8.10	53,753,996	9.35185	538,078,000		0.04		
personal-wealth-biz	mig	-0.89%	10.01	9.97	-0.09	166,159	10.10	9.97	10.10	10.64	8.10		9.36		1.49	0.15	1.079	
predictwallstreet	mig	-0.89%	10.01		-0.09	164,257												
raymond-james	mig	-0.89	10.01	9.97	-0.09	164,257	10.10	9.97	10.01	10.64	8.10		9.18				1.09	
renewable-energy-world	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
screamingmedia	mig	-0.89%	$	open: 9.97	-0.09	6,117	$10.10	$9.97	$10.10	$10.64	$8.10		8.98	$545.00m	1.60%	0.04	1.12	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	-0.89%	last trade: 10.01		change: -0.090								p/e ratio: 9.36					
smartmoney	mig	(-0.89%)	10.01	$9.97	-0.09	164,257	$10.10	$9.97	$10.10	$10.64	$8.10			538,100	1.58%	$0.04		
stocknod	mig	-0.8911%	10.01 usd	9.970	-0.0900	164,257	10.10	9.970	10.10	10.64	8.100	53,275,204						
stockpickr	mig	-0.89%	$10.01 -0.09 | -0.89%	9.97	-0.09	164.26k	10.10	9.97	10.10	10.64	8.10							
stocksmart	mig	%	$9.57	10.33		23,643	9.91	9.56										
stocktwits	mig	-0.89%	10.01		-0.09													
streetinsider-com	mig	0.89%	10.01	$9.97	-0.09	164,257	$10.10	$9.97	$10.10	$10.64	$8.10		9.18				$1.09	
thecramerreport	mig		10.10	10.11	-0.13	163898	10.21	10.06										
thestree	mig	-0.89%	$10.01	9.97	-0.09	164257	10.1	9.97	10.1	-10.64	8.1	5.3275204e7		5.45005337e8				
tickerspy	mig	-0.89%	$10.01	9.97	-0.09	164,257	10.10	9.97	10.10	10.64	8.10		9.4	538.0m	1.58%	$0.04		
tmx-quotemedia	mig	-0.89%	10.010	9.970	-0.090	166,159	10.100	9.970	10.100	10.640	8.100	53,275,204	9.30	533,284,792	1.598	0.040 usd	1.09	
updown	mig	-0.89%	$10.01	$9.97	-$0.09	157,839	$10.10	$9.97	$10.10	$10.64	$8.10	53.27b	9.25	$538m			1.09	
wallstreetsurvivor	mig	-0.89%	10.01	9.97	-0.09	158,475	10.10	9.97		10.64	8.10		9.30	$538m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.89%	10.01	9.97	0.09	164,257	10.10	9.97	10.10	10.64	8.10		9.28	533.28m	1.60%	0.16	1.08	
ycharts-com	mig	-0.89%	10.01		-0.09					10.64	8.10		9.27	533.03m	1.72%		1.08	
zacks	mig	(-0.89%)	10.01		-0.09	vol.  164,257	10.10	9.97		10.64	8.10		9.81	538.08 m	1.58	0.16	1.03	
advfn	sbib	-2.76	7.76	7.9	-0.22	1112951	7.9	7.74										
barchart	sbib	-2.76%	7.76	7.90	-0.22	1,112,951	7.90	7.74	7.98	9.35	4.30		117.14	$791.91 m	0.73%	$0.06	+0.07	
barrons	sbib	2.76%	7.76	7.90	-0.22	1.112m	7.90	7.74				98.83 million		$837.70 million	0.77%	$0.02		
bloomberg	sbib	-2.757%	7.760	7.900	-0.220	1,112,951	7.900	7.740		9.37	4.34	102.159mil	110.857	792.750mil	0.773	0.015 regular cash	0.070	
boston-com	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549						
bostonmerchant	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549						
business-insider	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549						
chron	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549						
cio-com	sbib	-2.76%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549	110.86	793m	0.8	0.06		
cnn-money	sbib	-2.76%	7.76	7.90	-0.22	1,112,251	7.90	7.74	7.98				110.9	$792.8m	0.77%			
easystockalterts	sbib	-2.78%	7.76	7.90	-0.22	1112951	7.90	7.74	7.98	9.37	4.34		110.86				0.07	
eresearch-fidelity-com	sbib	-2.76%	7.7600	7.9000	-0.2200	1,112,251	7.9000	7.7400	7.9800	9.3700	4.3400	102,159,000	114.00	$815.23m	0.75%	$0.015000		
finance-abc7-com	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
financial-content	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	-2.8%	$7.76	7.90	-0.22	1,112,251	7.90	7.74	7.98	9.37	4.34	102 mil	110.9	793 mil	0.8	0.06	0.07	
finviz	sbib	-2.76%	7.76			1,112,251			7.98	-17.00%	80.40%	102.16m	129.33	792.76m		0.06	0.06	
fool	sbib	-2.76%	$7.76	$7.90	-0.22	1,097,305	$7.90	$7.74	$7.98	$9.37	$4.34		114.00	$792.75m	1.20%	0.06		
foxbusiness	sbib		$7.76		-0.22	1,116,598			$7.98									
google-finance	sbib	(-2.76%)	7.76	7.90	-0.22	1.11m	7.90	7.74		9.37	4.34	102.16m	120.55	792.75m	0.77	0.01	0.06	
howthemarketworks	sbib	-2.757%	7.76	7.9	-0.22	1,097,105	7.9	7.74	7.98									
hpcwire	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,951	7.900	7.740	7.980	9.370	4.340	102,158,549						
insidestocks	sbib	-2.76%	7.76	7.90	-0.22	1112951	7.90	7.74										
investopedia	sbib	-2.76 %	$7.76	7.90	-0.22				7.98									
investorguide	sbib	-2.76%	7.76	7.86	-0.22		7.90	7.74		9.37	4.34		119.10	792.7m			0.067	
marketintellisearch	sbib	-2.76 %	$7.76	$7.86	-0.22	1082.40k	$7.90	$7.74	$7.98			102.16m	133.00	0.82b	0.75 %		0.06	
marketwatch	sbib	-2.76%	$7.98	open: 7.90	-0.22	17,354	$7.90	$7.74	$7.98	$9.37	$4.34		120.31	$837.70m	0.77%	0.02	0.06	
minyanville	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
msn-money	sbib	-2.76%	7.76	7.90	-0.22	1.11 mil	7.90	7.74	7.98	9.37	4.34	102.16 mil	97.00	815.23 mil	0.75%	0.06	0.06	
nasdaq-com	sbib	2.76%	$ 7.76	$ 7.90	0.22	1,112,251	$ 7.90	$ 7.74	$ 7.98	$ 9.37	$ 4.34	102,159,000	110.86	$ 792,753,840	0.75 %	$0.060000	$ 0.07	
optimum	sbib	-2.76%	7.76 ( 4:30 pm edt)	7.90	-0.22	1,112,251	7.90	7.74	7.98	9.37	4.34	102.16m	110.9	792.8m	0.77	0.06	0.07	
paidcontent	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
pc-quote	sbib	-2.76%	7.76	7.9	-0.22	1,112,951	7.9	7.74	7.98	9.37	4.34	105,055,258	99.75	815,229,000		0.015		
personal-wealth-biz	sbib	-2.76%	7.76	7.86	-0.22	1,116,598	7.90	7.74	7.98	9.37	4.34		119.10		0.56	0.045	0.067	
predictwallstreet	sbib	-2.76%	7.76		-0.22	1,112,251												
raymond-james	sbib	-2.76	7.76	7.90	-0.22	1,112,251	7.90	7.74	7.76	9.37	4.34		110.86				0.07	
renewable-energy-world	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
screamingmedia	sbib	-2.76%	$	open: 7.90	-0.22	17,354	$7.90	$7.74	$7.98	$9.37	$4.34		120.31	$837.70m	0.77%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	-2.76%	last trade: 7.76		change: -0.220								p/e ratio: 119.1					
smartmoney	sbib	(-2.76%)	7.76	$7.90	-0.22	1,112,251	$7.90	$7.74	$7.98	$9.37	$4.34			815,200	0.75%	$0.02		
stocknod	sbib	-2.757%	7.760 usd	7.900	-0.2200	1,112,251	7.900	7.740	7.980	9.370	4.340	102,158,549						
stockpickr	sbib	-2.76%	$7.76 -0.22 | -2.76%	7.90	-0.22	1.11m	7.90	7.74	7.98	9.37	4.34							
stocksmart	sbib	%	$8.105	7.07		106,015	8.46	8.09										
stocktwits	sbib	-2.76%	7.76		-0.22													
streetinsider-com	sbib	2.76%	7.76	$7.90	-0.22	1,112,251	$7.90	$7.74	$7.98	$9.37	$4.34		110.86				$0.07	
thecramerreport	sbib		7.76	7.86	-0.22	1112251	7.90	7.74										
thestree	sbib	-2.76%	$7.76	7.9	-0.22	1112251	7.9	7.74	7.98	-9.37	4.34	1.02158549e8		8.37700102e8				
tickerspy	sbib	-2.76%	$7.76	7.90	-0.22	1,112,251	7.90	7.74	7.98	9.37	4.34		99.8	814.9m	0.75%	$0.01		
tmx-quotemedia	sbib	-2.76%	7.760	7.900	-0.220	1,116,598	7.900	7.740	7.980	9.370	4.340	102,158,549	114.00	792,750,340	0.752	0.015 usd	0.07	
updown	sbib	-2.76%	$7.76	$7.90	-$0.22	1,095,405	$7.90	$7.74	$7.98	$9.37	$4.34	102.15b	123.67	$815m			0.06	
wallstreetsurvivor	sbib	-2.76%	7.76	7.90	-0.22	1,097,105	7.90	7.74		9.37	4.48		114.00	$815m	0.80%	0.06 -	0.01	
yahoo-finance	sbib	2.76%	7.76	7.86	0.22	1,112,251	7.90	7.74	7.98	9.37	4.34		115.82	792.75m	0.80%	0.06	0.07	
ycharts-com	sbib	-2.88%	7.76		-0.23					9.37	4.34		97.00	791.91m	0.72%		0.08	
zacks	sbib	(-2.76%)	7.76		-0.22	vol.  1,112,251	7.90	7.74		9.37	4.34		114	815.23 m	0.75	0.06	.07	
advfn	tco	-1.65	61.5	61.91	-1.03	310451	62.08	61.08										
barchart	tco	-1.65%	61.50	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	36.40		21.58	$3.43 b	2.81%	$1.75	+0.93	
barrons	tco	1.65%	61.50	61.91	-1.03	304,659	62.08	61.08				55.70 million		$5.16 billion	2.85%	$0.44		
bloomberg	tco	-1.647%	61.500	61.910	-1.030	310,451	62.080	61.080		62.63	37.23	57.627mil	65.426	3,544.062mil	3.107	0.438 regular cash	0.940	
boston-com	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
bostonmerchant	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
business-insider	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
chron	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
cio-com	tco	-1.65%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846	65.43	3b	2.8	1.75		
cnn-money	tco	-1.65%	61.50	61.91	-1.03	310,451	62.08	61.08	62.53				65.4	$3.4b	2.85%			
easystockalterts	tco	-1.66%	61.50	61.91	-1.03	310451	62.08	61.08	62.53	62.63	37.37		65.43				0.94	
eresearch-fidelity-com	tco	-1.65%	61.5000	61.9100	-1.0300	310,451	62.0800	61.0800	62.5300	62.6300	37.3700	57,627,000	67.24	$3.60b	2.76%	$0.437500		
finance-abc7-com	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
finance-abc7chicago-com	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
financial-content	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
finapps-forbes-com	tco	-1.6%	$61.50	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	37.37	58 mil	66.1	4 bil	2.8	1.75	0.93	
finviz	tco	-1.65%	61.50			310,451			62.53	-1.80%	71.04%	57.63m	66.13	3.54b		1.75	0.93	
fool	tco	-1.65%	$61.50	$61.91	-1.03	304,511	$62.08	$61.08	$62.53	$62.63	$37.37		66.50	$3.44b	5.00%	1.75		
foxbusiness	tco		$61.50		-1.03	311,768			$62.53									
google-finance	tco	(-1.65%)	61.50	61.91	-1.03	310,451.00	62.08	61.08		62.63	37.37	55.88m	65.87	3.44b	2.85	0.44	0.93	
howthemarketworks	tco	-1.647%	61.5	61.91	-1.03	304,659	62.08	61.08	62.53									
hpcwire	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
insidestocks	tco	-1.65%	61.50	61.91	-1.03	304659	62.08	61.08					price earnings ratio: 21.28					
investopedia	tco	-1.65 %	$61.50	61.91	-1.03				62.53									
investorguide	tco	-1.65%	61.50	61.91	-1.03		62.08	61.08		59.37	35.60		66.95	3.436b			0.934	
marketintellisearch	tco	-1.65 %	$61.50	$0.00	-1.03	289.10k	$62.08	$61.08	$62.53			57.63m	67.24	3.60b	2.8 %		0.93	
marketwatch	tco	-1.65%	$61.60	open: 61.91	-1.03	7,957	$62.08	$61.08	$62.53	$62.63	$37.37		56.39	$5.16b	2.85%	0.44	1.09	
minyanville	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
msn-money	tco	-1.65%	61.50	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	37.37	57.63 mil	65.43	3.6 bil	2.80%	1.75	0.93	
nasdaq-com	tco	1.65%	$ 61.50		1.03	310,451	$ 62.08	$ 61.08	$ 62.53	$ 62.63	$ 37.37	55,876,000	66.13	$ 3,436,374,000	2.8 %	$1.750000	$ 0.93	
optimum	tco	-1.65%	61.50 ( 4:15 pm edt)	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	37.37	55.88m	65.4	3.4b	2.85	1.75	0.94	
paidcontent	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
pc-quote	tco	-1.65%	61.5	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	37.37	58,592,135	66.52128	3,603,416,000		0.4375		
personal-wealth-biz	tco	-1.65%	61.50	61.91	-1.03	311,768	62.08	61.08	62.53	59.37	35.60		66.95		3.02	1.889	0.934	
predictwallstreet	tco	-1.65%	61.50		-1.03	310,451												
raymond-james	tco	-1.65	61.50	61.91	-1.03	310,451	62.08	61.08	61.50	62.63	37.37		64.74				0.95	
renewable-energy-world	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
screamingmedia	tco	-1.65%	$	open: 61.91	-1.03	6,640	$62.08	$61.08	$62.53	$62.63	$37.37		56.39	$5.16b	2.85%	0.44	1.09	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	-1.65%	last trade: 61.50		change: -1.030								p/e ratio: 66.95					
smartmoney	tco	(-1.65%)	61.50	$61.91	-1.03	310,451	$62.08	$61.08	$62.53	$62.63	$37.37			3,493,900	2.80%	$0.44		
stocknod	tco	-1.647%	61.50 usd	61.91	-1.030	310,451	62.08	61.08	62.53	62.63	37.37	55,875,846						
stockpickr	tco	-1.65%	$61.50 -1.03 | -1.65%	61.91	-1.03	310.45k	62.08	61.08	62.53	62.63	37.37							
stocksmart	tco	%	$58.75	50.7		43,506	60.63	58.7										
stocktwits	tco	-1.63%	61.51		-1.02													
streetinsider-com	tco	1.65%	61.50	$61.91	-1.03	310,451	$62.08	$61.08	$62.53	$62.63	$37.37		65.43				$0.94	
thecramerreport	tco		61.50		-1.03	310451	62.08	61.08										
thestree	tco	-1.65%	$61.5	61.91	-1.03	310451	62.08	61.08	62.53	-62.63	37.37	5.5875846e7		3.484976515e9				
tickerspy	tco	-1.65%	$61.50	61.91	-1.03	310,451	62.08	61.08	62.53	62.63	37.37		66.5	3.4b	2.80%	$0.44		
tmx-quotemedia	tco	-1.65%	61.500	61.910	-1.030	311,768	62.080	61.080	62.530	62.630	37.370	55,875,846	66.50	3,436,364,529	2.846	0.438 usd	0.94	
updown	tco	-1.65%	$61.50	$61.91	-$1.03	303,811	$62.08	$61.08	$62.53	$62.63	$37.37	55.87b	65.94	$3.49b			0.95	
wallstreetsurvivor	tco	-1.65%	61.50	61.91	-1.03	304,659	62.08	61.08		62.63	39.38		66.50	$3b	2.80%	1.87 -	0.86	
yahoo-finance	tco	1.65%	61.50		1.03	310,451	62.08	61.08	62.53	62.63	37.37		65.85	3.44b	2.80%	1.75	0.93	
ycharts-com	tco	-1.63%	61.51		-1.02					62.53	37.37		65.44	3.43b	3.15%		0.94	
zacks	tco	(-1.65%)	61.50		-1.03	vol.  310,451	62.08	61.08		62.63	37.37		21.64	3.60 b	2.80	1.75	2.89	
advfn	jnpr	-1.90	31.45	31.54	-0.61	6471628	32.06	31.24										
barchart	jnpr	-1.90%	31.45	31.54	-0.61	6,471,628	32.06	31.24	32.06	45.01	25.00		29.55	$16.82 b			+1.08	
barrons	jnpr	1.90%	31.45	31.54	-0.61	6.465m	32.06	31.24				538.79 million		$17.48 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	-1.903%	31.450	31.540	-0.610	6,471,628	32.060	31.240		45.01	25.00	533.069mil	28.591	16,765.020mil			1.100	
boston-com	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
bostonmerchant	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
business-insider	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
chron	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
cio-com	jnpr	-1.90%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000	29.12	17b				
cnn-money	jnpr	-1.90%	31.45	31.54	-0.61	6,465,121	32.06	31.24	32.06				29.1	$16.8b				
easystockalterts	jnpr	-1.93%	31.45	31.54	-0.61	6471628	32.06	31.24	32.06	45.01	24.81		29.12				1.08	
eresearch-fidelity-com	jnpr	-1.90%	31.4500	31.5400	-0.6100	6,471,628	32.0600	31.2400	32.0600	45.0100	25.0000	533,069,000	29.69	$17.09b				
finance-abc7-com	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
finance-abc7chicago-com	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
financial-content	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
finapps-forbes-com	jnpr	-1.9%	$31.45	31.54	-0.61	6,471,628	32.06	31.24	32.06	45.01	25.00	533 mil	29.1	17 bil	0.0	0.00	1.08	
finviz	jnpr	-1.90%	31.45			6,471,628			32.06	-30.13%	25.80%	533.07m	29.69	17.09b			1.08	
fool	jnpr	-1.90%	$31.45	$31.54	-0.61	6,465,477	$32.06	$31.24	$32.06	$45.01	$25.00		29.70	$16.77b				
foxbusiness	jnpr		$31.45		-0.61	6,471,728			$32.06									
google-finance	jnpr	(-1.90%)	31.45	31.54	-0.61	6.47m	32.06	31.24		45.01	25.00	533.07m	29.14	16.77b			1.08	
howthemarketworks	jnpr	-1.903%	31.45	31.54	-0.61	6,465,477	32.06	31.24	32.06									
hpcwire	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
insidestocks	jnpr	-1.90%	31.45	31.54	-0.61	6465421	32.06	31.24					price earnings ratio: 23.65					
investopedia	jnpr	-1.90 %	$31.45	31.54	-0.61				32.06									
investorguide	jnpr	-1.90%	31.45	31.54	-0.61		32.05	31.45		45.01	22.25		29.41	16.765b			1.09	
marketintellisearch	jnpr	-1.9 %	$31.45	$31.54	-0.61	6300.50k	$32.06	$31.24	$32.06			533.07m	29.69	17.09b	0.0 %		1.08	
marketwatch	jnpr	-1.90%	$31.45	open: 31.54	-0.61	10,476	$32.06	$31.24	$32.06	$45.01	$25.00		57.15	$17.48b			0.55	
minyanville	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
msn-money	jnpr	-1.90%	31.45	31.54	-0.61	6.47 mil	32.06	31.24	32.06	45.01	25.00	533.07 mil	28.85	17.09 bil			1.08	
nasdaq-com	jnpr	1.9%	$ 31.45		0.61	6,471,628	$ 32.06	$ 31.24	$ 32.06	$ 45.01	$ 25	533,069,000	29.12	$ 16,765,020,050			$ 1.08	
optimum	jnpr	-1.90%	31.45 ( 4:15 pm edt)	31.54	-0.61	6,471,328	32.06	31.24	32.06	45.01	24.81	533.07m	29.1	16.8b			1.08	
paidcontent	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
pc-quote	jnpr	-1.90%	31.45	31.54	-0.61	6,471,628	32.06	31.24	32.06	45.01	25.00	543,408,299	29.41284	17,090,191,000				
personal-wealth-biz	jnpr	-1.90%	31.45	31.54	-0.61	6,471,728	32.06	31.24	32.06	45.01	22.25		29.41			0.00	1.09	
predictwallstreet	jnpr	-1.90%	31.45		-0.61	6,471,628												
raymond-james	jnpr	-1.90	31.45	31.54	-0.61	6,471,628	32.06	31.24	31.45	45.01	25.00		28.33				1.11	
renewable-energy-world	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
screamingmedia	jnpr	-1.90%	$	open: 31.54	-0.61	10,476	$32.06	$31.24	$32.06	$45.01	$25.00		57.15	$17.48b			0.55	
scroli	jnpr	-1.90%	jnpr 31.45	31.54	-0.61	5,852,308	32.06	31.24	32.06	45.01	25.00		29.14				1.08	
simple-stock-quotes	jnpr	-1.90%	last trade: 31.45		change: -0.610								p/e ratio: 29.41					
smartmoney	jnpr	(-1.90%)	31.45	$31.54	-0.61	6,471,628	$32.06	$31.24	$32.06	$45.01	$25.00			17,090,200	0.00%	$0.00		
stocknod	jnpr	-1.903%	31.45 usd	31.54	-0.6100	6,471,628	32.06	31.24	32.06	45.01	25.00	533,069,000						
stockpickr	jnpr	-1.90%	$31.45 -0.61 | -1.90%	31.46	-0.61	6.47m	32.06	31.24	32.06	45.01	25.00							
stocksmart	jnpr	%	$33.15	37.09		2,220,843	36.87	32.63										
stocktwits	jnpr	-1.90%	31.45		-0.61													
streetinsider-com	jnpr	1.9%	31.45	$31.54	-0.61	6,471,628	$32.06	$31.24	$32.06	$45.01	$24.81		29.12				$1.08	
thecramerreport	jnpr		32.06	32.28	-0.74	10155850	32.30	31.55										
thestree	jnpr	-1.9%	$31.45	31.46	-0.61	6471628	32.06	31.24	32.06	-45.01	25.0	5.33069e8		1.74846632e10				
tickerspy	jnpr	-1.90%	$31.45	31.54	-0.61	6,471,628	32.06	31.24	32.06	45.01	25.00		29.4	17.1b	0.00%	$0.00		
tmx-quotemedia	jnpr	-1.90%	31.450	31.540	-0.610	6,471,728	32.060	31.240	32.060	45.010	25.000	533,069,000	29.70	16,765,020,050			1.08	
updown	jnpr	-1.90%	$31.45	$31.54	-$0.61	6,460,946	$32.06	$31.24	$32.06	$45.01	$25.00	533.06b	28.76	$17.09b			1.11	
wallstreetsurvivor	jnpr	-1.90%	31.45	31.54	-0.61	6,465,477	32.06	31.24		45.01	25.00		29.70	$17b			1.15	
yahoo-finance	jnpr	1.90%	31.45	31.54	0.61	6,471,628	32.06	31.24	32.06	45.01	25.00		28.85	16.76b			1.09	
ycharts-com	jnpr	-1.90%	31.45		-0.61					45.01	25.00		28.85	16.82b	0.00%		1.09	
zacks	jnpr	(-1.90%)	31.45		-0.61	vol.  6,471,628	32.06	31.24		45.01	24.81		28.88	17.09 b	0.00	0.00	1.11	
advfn	avnw	-3.32	3.79	3.85	-0.13	191094	3.926	3.77										
barchart	avnw	-3.32%	3.79	3.85	-0.13	196,359	3.93	3.77	3.92	6.50	3.65		0.00	$229.45 m			-2.69	
barrons	avnw	3.32%	3.79	3.85	-0.13	182,191	3.926	3.77				59.40 million		$244.88 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	-3.316%	3.790	3.850	-0.130	191,094	3.926	3.770		6.50	3.65	60.615mil		229.731mil			-1.450	
boston-com	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
bostonmerchant	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
business-insider	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
chron	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
cio-com	avnw	-3.32%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942		230m				
cnn-money	avnw	-3.32%today&rsquo;s change	3.79data as of 4:00pm et	3.85	-0.13	182,191	3.93	3.77	3.92				nm	$229.7m				
easystockalterts	avnw	-3.38%	3.79	3.85	-0.13	191094	3.93	3.77	3.92	6.50	3.65						-2.50	
eresearch-fidelity-com	avnw	-3.32%	3.7900	3.8500	-0.1300	191,094	3.9260	3.7700	3.9200	6.5000	3.6500	60,615,000	nm	$237.61m				
finance-abc7-com	avnw	-3.316%	3.790 usd	3.850	-0.1300	186,091	3.926	3.770	3.920	6.500	3.650	60,614,942						
finance-abc7chicago-com	avnw	-3.316%	3.790 usd	3.850	-0.1300	186,091	3.926	3.770	3.920	6.500	3.650	60,614,942						
financial-content	avnw	-3.316%	3.790 usd	3.850	-0.1300	186,091	3.926	3.770	3.920	6.500	3.650	60,614,942						
finapps-forbes-com	avnw	-3.3%	$3.79	3.85	-0.13	186,091	3.93	3.77	3.92	6.50	3.65	61 mil		230 mil	0.0	0.00	-2.69	
finviz	avnw	-3.32%	3.79			186,091			3.92	-41.69%	3.84%	60.61m		237.59m			-2.36	
fool	avnw	-3.32%	$3.79	$3.85	-0.13	186,091	$3.93	$3.77	$3.92	$6.50	$3.65		0.00	$229.73m				
foxbusiness	avnw		$3.79		-0.13	191,094			$3.92									
google-finance	avnw	(-3.32%)	3.79	3.85	-0.13	191,094.00	3.93	3.77		6.50	3.65	60.61m		229.73m			-2.36	
howthemarketworks	avnw	-3.316%	3.79	3.85	-0.13	186,091	3.926	3.77	3.92									
hpcwire	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
insidestocks	avnw	-3.32%	3.79	3.85	-0.13	191094	3.93	3.77					price earnings ratio: 63.17					
investopedia	avnw	-3.32 %	$3.79	3.85	-0.13				3.92									
investorguide	avnw	-3.32%	3.79	3.85	-0.13		3.926	3.821		6.50	3.36			229.7m			-2.713	
marketintellisearch	avnw	-3.32 %	$3.79	$3.84	-0.13	190.10k	$3.85	$3.77	$3.92			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	-3.32%	$3.79	open: 3.85	-0.13	8,903	$3.93	$3.77	$3.92	$6.50	$3.65			$244.89m				
minyanville	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
msn-money	avnw	-3.32%	3.79	3.85	-0.13	191,094	3.93	3.77	3.92	6.50	3.65	60.61 mil	-1.48	237.61 mil			-2.70	
nasdaq-com	avnw	3.32%	$ 3.79	$ 3.85	0.13	191,094	$ 3.926	$ 3.77	$ 3.92	$ 6.50	$ 3.65	60,615,000		$ 229,730,850			$ -2.69	
optimum	avnw	-3.32%	3.79 ( 4:00 pm edt)	3.85	-0.13	186,091	3.93	3.77	3.92	6.50	3.65	60.61m		229.7m			-2.50	
paidcontent	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
pc-quote	avnw	-3.32%	3.79	3.85	-0.13	191,094	3.926	3.77	3.92	6.50	3.65	62,694,142	-1.53125	237,611,000				
personal-wealth-biz	avnw	-3.32%	3.79	3.84	-0.13	191,094	3.85	3.77	3.92	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	-3.32%	3.79		-0.13	191,094												
raymond-james	avnw	-3.32	3.79	3.85	-0.13	191,094	3.93	3.77	3.79	6.50	3.65						-2.37	
renewable-energy-world	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
screamingmedia	avnw	-3.32%	$	open: 3.85	-0.13	13,906	$3.93	$3.77	$3.92	$6.50	$3.65			$244.89m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	-3.32%	last trade: 3.79		change: -0.130													
smartmoney	avnw	(-3.32%)	3.79	$3.85	-0.13	191,094	$3.93	$3.77	$3.92	$6.50	$3.65			237,600	0.00%	$0.00		
stocknod	avnw	-3.316%	3.790 usd	3.850	-0.1300	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942						
stockpickr	avnw	-3.32%	$3.79 -0.13 | -3.32%	3.85	-0.13	186.09k	3.93	3.77	3.92	6.50	3.65							
stocksmart	avnw	%	$4.415	4.96		26,275	4.65	4.4										
stocktwits	avnw	-3.06%	3.80		-0.12													
streetinsider-com	avnw	3.32%	3.79	$3.85	-0.13	191,094	$3.93	$3.77	$3.92	$6.50	$3.65						$-2.50	
thecramerreport	avnw		3.79	3.84	-0.13	191094	3.85	3.77										
thestree	avnw	-3.32%	$3.79	3.85	-0.13	186091	3.93	3.77	3.92	-6.5	3.65	6.0614942e7		2.44884366e8				
tickerspy	avnw	-3.32%	$3.79	3.85	-0.13	191,094	3.93	3.77	3.92	6.50	3.65		-1.5	237.7m	0.00%	$0.00		
tmx-quotemedia	avnw	-3.32%	3.790	3.850	-0.130	191,094	3.926	3.770	3.920	6.500	3.650	60,614,942		229,730,630			-2.69	
updown	avnw	-3.32%	$3.79	$3.85	-$0.13	182,191	$3.93	$3.77	$3.92	$6.50	$3.65	60.61b		$238m			-2.71	
wallstreetsurvivor	avnw	-3.32%	3.79	3.85	-0.13	186,091	3.93	3.77		6.50	3.65			$238m			-2.19	
yahoo-finance	avnw	3.32%	3.79	3.84	0.13	191,094	3.85	3.77	3.92	6.50	3.65			229.73m			-2.71	
ycharts-com	avnw	-3.06%	3.80		-0.12					6.50	3.65			230.05m	0.00%		-2.70	
zacks	avnw	(-3.32%)	3.79		-0.13	vol.  191,094	3.93	3.77		6.50	3.65			237.61 m	0.00	0.00	-.58	
advfn	ten	-4.07	43.65	44.66	-1.85	521408	44.9994	43.55										
barchart	ten	-4.07%	43.65	44.66	-1.85	521,408	45.00	43.55	45.50	46.81	21.27		24.04	$2.63 b			+1.27	
barrons	ten	4.07%	43.65	44.66	-1.85	515,144	44.999	43.55				61.00 million		$2.79 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	-4.066%	43.650	44.660	-1.850	521,408	44.999	43.550		46.81	21.27	60.458mil	23.852	2,638.982mil			1.830	
boston-com	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
bostonmerchant	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
business-insider	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
chron	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
cio-com	ten	-4.07%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773	34.37	3b				
cnn-money	ten	-4.07%	43.65	44.66	-1.85	522,490	45.00	43.55	45.50				34.4	$2.6b				
easystockalterts	ten	-4.14%	43.65	44.66	-1.85	521408	45.00	43.55	45.50	46.81	20.81		34.37				1.27	
eresearch-fidelity-com	ten	-4.07%	43.6500	44.6600	-1.8500	521,408	44.9994	43.5500	45.5000	46.8100	21.0000	60,458,000	35.83	$2.75b				
finance-abc7-com	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
finance-abc7chicago-com	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
financial-content	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
finapps-forbes-com	ten	-4.1%	$43.65	44.66	-1.85	521,408	45.00	43.55	45.50	46.81	21.00	60 mil	34.4	3 bil	0.0	0.00	1.27	
finviz	ten	-4.07%	43.65			521,408			45.50	-6.75%	107.86%	60.46m	34.37	2.64b			1.27	
fool	ten	-4.07%	$43.65	$44.66	-1.85	521,408	$45.00	$43.55	$45.50	$46.81	$21.00		35.80	$2.64b				
foxbusiness	ten		$43.65		-1.85	523,566			$45.50									
google-finance	ten	(-4.07%)	43.65	44.66	-1.85	521,408.00	45.00	43.55		46.81	21.00	60.46m	34.26	2.64b			1.27	
howthemarketworks	ten	-4.066%	43.65	44.66	-1.85	515,144	44.9994	43.55	45.5									
hpcwire	ten	-4.066%	43.65 usd	44.66	-1.850	523,566	45.00	43.55	45.50	46.81	21.00	60,457,773						
insidestocks	ten	-4.07%	43.65	44.66	-1.85	523500	45.00	43.55					price earnings ratio: 22.27					
investopedia	ten	-4.07 %	$43.65	44.66	-1.85				45.50									
investorguide	ten	-4.07%	43.65	44.66	-1.85		44.9994	43.58		46.81	19.29		35.63	2.639b			1.277	
marketintellisearch	ten	-4.07 %	$43.65	$44.66	-1.85	511.20k	$45.00	$43.55	$45.50			60.46m	34.37	2.64b	0.0 %		1.27	
marketwatch	ten	-4.07%	$43.65	open: 44.66	-1.85	8,422	$45.00	$43.55	$45.50	$46.81	$21.27		34.30	$2.79b			1.27	
minyanville	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
msn-money	ten	-4.07%	43.65	44.66	-1.85	521,408	45.00	43.55	45.50	46.81	21.00	60.46 mil	34.37	2.75 bil			1.27	
nasdaq-com	ten	4.07%	$ 43.65		1.85	521,408	$ 44.9994	$ 43.55	$ 45.50	$ 46.81	$ 21	60,458,000	34.37	$ 2,638,991,700			$ 1.27	
optimum	ten	-4.07%	43.65 ( 4:15 pm edt)	44.66	-1.85	521,408	45.00	43.55	45.50	46.81	20.81	60.46m	34.4	2.6b			1.27	
paidcontent	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
pc-quote	ten	-4.07%	43.65	44.66	-1.85	521,408	44.9994	43.55	45.5	46.81	21.00	63,020,367	35.82677	2,750,839,000				
personal-wealth-biz	ten	-4.07%	43.65	44.66	-1.85	523,566	44.9994	43.55	45.50	46.81	19.29		35.63			0.00	1.277	
predictwallstreet	ten	-4.07%	43.65		-1.85	521,408												
raymond-james	ten	-4.07	43.65	44.66	-1.85	521,408	45.00	43.55	43.65	46.81	21.27		33.07				1.32	
renewable-energy-world	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
screamingmedia	ten	-4.07%	$	open: 44.66	-1.85	6,264	$45.00	$43.55	$45.50	$46.81	$21.27		34.30	$2.79b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	-4.07%	last trade: 43.65		change: -1.850								p/e ratio: 35.63					
smartmoney	ten	(-4.07%)	43.65	$44.66	-1.85	521,408	$45.00	$43.55	$45.50	$46.81	$21.00			2,750,800	0.00%	$0.05		
stocknod	ten	-4.066%	43.65 usd	44.66	-1.850	521,408	45.00	43.55	45.50	46.81	21.00	60,457,773						
stockpickr	ten	-4.07%	$43.65 -1.85 | -4.07%	44.66	-1.85	521.41k	45.00	43.55	45.50	46.81	21.00							
stocksmart	ten	%	$40	41.2		80,602	41.72	39.99										
stocktwits	ten	-4.07%	43.65		-1.85													
streetinsider-com	ten	4.07%	43.65	$44.66	-1.85	521,408	$45.00	$43.55	$45.50	$46.81	$20.81		34.37				$1.27	
thecramerreport	ten		44.999		-0.501	33473	44.9994											
thestree	ten	-4.07%	$43.65	44.66	-1.85	521408	45.0	43.55	45.5	-46.81	21.0	6.0457773e7		2.790730802e9				
tickerspy	ten	-4.07%	$43.65	44.66	-1.85	521,408	45.00	43.55	45.50	46.81	21.00		35.8	2.8b	0.00%	$0.00		
tmx-quotemedia	ten	-4.07%	43.650	44.660	-1.850	523,566	44.999	43.550	45.500	46.810	21.270	60,457,773	35.80	2,638,981,791			1.27	
updown	ten	-4.07%	$43.65	$44.66	-$1.85	515,144	$45.00	$43.55	$45.50	$46.81	$21.27	60.45b	34.23	$2.75b			1.33	
wallstreetsurvivor	ten	-4.07%	43.65	44.66	-1.85	515,144	45.00	43.55		46.81	23.57		35.80	$3b			0.63	
yahoo-finance	ten	4.07%	43.65	44.66	1.85	521,408	45.00	43.55	45.50	46.81	21.00		34.18	2.64b			1.28	
ycharts-com	ten	-4.07%	43.65		-1.85					46.81	21.27		34.37	2.63b	0.00%		1.27	
zacks	ten	(-4.07%)	43.65		-1.85	vol.  521,408	45.00	43.55		46.81	20.81		23.7	2.75 b	0.00	0.00	1.92	
advfn	shoo	-0.76	40.23	40.0	-0.31	401738	40.45	39.75										
barchart	shoo	-0.76%	40.23	40.00	-0.31	401,738	40.45	39.75	40.54	40.83	21.22		22.08	$2.54 b			+1.23	
barrons	shoo	0.76%	40.23	40.00	-0.31	401,738	40.45	39.75				42.44 million		$1.72 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	-0.765%	40.230	40.000	-0.310	401,738	40.450	39.750		40.83	21.22	42.316mil	21.864	1,702.379mil		0.444 special cash	1.840	
boston-com	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
bostonmerchant	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
business-insider	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
chron	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
cio-com	shoo	-0.76%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000	21.86	2b				
cnn-money	shoo	-0.76%	40.23	40.00	-0.31	401,738	40.45	39.75	40.54				21.9	$1.7b				
easystockalterts	shoo	-0.78%	40.23	40.00	-0.31	401738	40.45	39.75	40.54	58.01	31.83		21.86				1.84	
eresearch-fidelity-com	shoo	-0.76%	40.2300	40.0000	-0.3100	401,738	40.4500	39.7500	40.5400	40.8300	21.2201	42,316,000	22.03	$1.72b				
finance-abc7-com	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
finance-abc7chicago-com	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
financial-content	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
finapps-forbes-com	shoo	-0.8%	$40.23	40.00	-0.31	401,738	40.45	39.75	40.54	40.83	21.22	42 mil	21.9	2 bil	0.0	0.00	1.84	
finviz	shoo	-0.76%	40.23			401,738			40.54	-1.47%	89.56%	42.32m	21.86	1.70b			1.84	
fool	shoo	-0.76%	$40.23	$40.00	-0.31	401,738	$40.45	$39.75	$40.54	$40.83	$21.22		22.00	$1.69b				
foxbusiness	shoo		$40.23		-0.31	403,089			$40.54									
google-finance	shoo	(-0.76%)	40.23	40.00	-0.31	401,738.00	40.45	39.75		40.83	21.22	42.32m	21.90	1.70b			1.84	
howthemarketworks	shoo	-0.765%	40.23	40	-0.31	397,309	40.45	39.75	40.54									
hpcwire	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
insidestocks	shoo	-0.76%	40.23	40.00	-0.31	401738	40.45	39.75					price earnings ratio: 21.86					
investopedia	shoo	-0.76 %	$40.23	40.00	-0.31				40.54									
investorguide	shoo	-0.76%	40.23	40.00	-0.31		40.45	39.75		57.02	30.04		22.04	1.702b			1.839	
marketintellisearch	shoo	-0.76 %	$40.23	$39.99	-0.31	394.80k	$40.44	$39.75	$40.54			42.32m	22.03	1.72b	0.0 %		1.84	
marketwatch	shoo	-0.76%	$40.23	open: 40.00	-0.31	7,027	$40.45	$39.75	$40.54	$58.01	$31.83		22.01	$1.72b			1.83	
minyanville	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
msn-money	shoo	-0.76%	40.23	40.00	-0.31	401,738	40.45	39.75	40.54	40.83	21.22	42.32 mil	21.86	1.72 bil			1.84	
nasdaq-com	shoo	0.76%	$ 40.23	$ 40	0.31	401,738	$ 40.45	$ 39.75	$ 40.54	$ 40.83	$ 21.2201	42,027,000	21.86	$ 1,690,746,210			$ 1.84	
optimum	shoo	-0.76%	40.23 ( 4:30 pm edt)	40.00	-0.31	401,738	40.45	39.75	40.54	58.01	31.83	42.03m	21.9	1.7b			1.84	
paidcontent	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
pc-quote	shoo	-0.79%	40.22	40.0	-0.32	401,738	40.45	39.75	40.54	40.83	21.22	42,653,180	22.03261	1,715,511,000		0.44444		
personal-wealth-biz	shoo	-0.76%	40.23	39.99	-0.31	403,089	40.45	39.75	40.54	57.02	30.04		22.04			0.00	1.839	
predictwallstreet	shoo	-0.76%	40.11		-0.31	401,738												
raymond-james	shoo	-0.76	40.23	40.00	-0.31	401,738	40.45	39.75	40.23	40.83	21.23		14.27				2.82	
renewable-energy-world	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
screamingmedia	shoo	-0.76%	$	open: 40.00	-0.31	5,676	$40.45	$39.75	$40.54	$58.01	$31.83		22.01	$1.72b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	-0.76%	last trade: 40.23		change: -0.310								p/e ratio: 22.04					
smartmoney	shoo	(-0.76%)	40.23	$40.00	-0.31	401,738	$40.45	$39.75	$40.54	$40.83	$21.22			1,703,800	0.00%	$1.00		
stocknod	shoo	-0.7647%	40.23 usd	40.00	-0.3100	401,738	40.45	39.75	40.54	56.29	31.83	42,027,000						
stockpickr	shoo	-0.76%	$40.23 -0.31 | -0.76%	40.00	-0.31	401.74k	40.45	39.75	40.54	40.83	21.22							
stocksmart	shoo	%	$35.56	42.06		65,844	37.61	35.46										
stocktwits	shoo	-0.84%	40.20		-0.34													
streetinsider-com	shoo	0.76%	40.23	$40.00	-0.31	401,738	$40.45	$39.75	$40.54	$58.01	$31.83		21.86				$1.84	
thecramerreport	shoo		40.23	39.99	-0.31	401738	40.45	39.75										
thestree	shoo	-0.76%	$40.23	40.0	-0.31	401738	40.45	39.75	40.54	-40.83	21.22	4.2027e7		1.70755701e9				
tickerspy	shoo	-0.76%	$40.23	40.00	-0.31	401,738	40.45	39.75	40.54	40.83	21.22		22.0	1.7b	0.00%	$0.44		
tmx-quotemedia	shoo	-0.76%	40.230	40.000	-0.310	403,089	40.450	39.750	40.540	40.830	21.220	42,027,000	22.00	1,690,746,210			1.84	
updown	shoo	-0.76%	$40.23	$40.00	-$0.31	393,714	$40.45	$39.75	$40.54	$40.83	$21.22	42.31b	14.40	$1.70b			2.81	
wallstreetsurvivor	shoo	-0.76%	40.23	40.00	-0.31	397,309	40.45	39.75		40.83	22.33		22.00	$2b			1.79	
yahoo-finance	shoo	0.76%	40.23	39.99	0.31	401,738	40.45	39.75	40.54	40.83	21.22		21.88	1.70b			1.84	
ycharts-com	shoo	-0.77%	40.20		-0.31					40.83	21.22		14.57	2.53b	0.00%		2.76	
zacks	shoo	(-0.76%)	40.23		-0.31	vol.  401,738	40.45	39.75		40.83	21.22		22.03	1.72 b	0.00	0.00	1.84	
advfn	dlb	-0.51	41.17	40.79	-0.21	801747	41.25	40.59										
barchart	dlb	-0.51%	41.17	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36		16.68	$4.61 b			+2.60	
barrons	dlb	0.51%	41.17	40.79	-0.21	801,640	41.25	40.59				115.39 million		$4.64 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	-0.507%	41.170	40.790	-0.210	801,747	41.250	40.590		70.14	40.36	53.042mil	15.248	4,624.492mil			2.700	
boston-com	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
bostonmerchant	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
business-insider	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
chron	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
cio-com	dlb	-0.51%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905	15.83	2b				
cnn-money	dlb	-0.51%	41.17	40.79	-0.21	801,747	41.25	40.59	41.38				15.8	$2.2b				
easystockalterts	dlb	-0.51%	41.17	40.79	-0.21	801747	41.25	40.59	41.38	70.14	40.36		15.83				2.60	
eresearch-fidelity-com	dlb	-0.51%	41.1700	40.7900	-0.2100	801,747	41.2500	40.5900	41.3800	70.1400	40.3600	111,808,000	15.92	$4.63b				
finance-abc7-com	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
finance-abc7chicago-com	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
financial-content	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
finapps-forbes-com	dlb	-0.5%	$41.17	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36	53 mil	15.8	2 bil	0.0	0.00	2.60	
finviz	dlb	-0.51%	41.17			801,747			41.38	-41.30%	2.01%	111.81m	15.83	4.60b			2.60	
fool	dlb	-0.51%	$41.17	$40.79	-0.21	801,747	$41.25	$40.59	$41.38	$70.14	$40.36		15.90	$4.60b				
foxbusiness	dlb		$41.17		-0.21	806,855			$41.38									
google-finance	dlb	(-0.51%)	41.17	40.79	-0.21	801,747.00	41.25	40.59		70.14	40.36	111.81m	15.82	4.60b			2.60	
howthemarketworks	dlb	-0.507%	41.17	40.79	-0.21	801,640	41.25	40.59	41.38									
hpcwire	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
insidestocks	dlb	-0.51%	41.17	40.79	-0.21	801640	41.25	40.59					price earnings ratio: 15.83					
investopedia	dlb	-0.51 %	$41.17	40.79	-0.21				41.38									
investorguide	dlb	-0.51%	41.17	40.79	-0.21		41.20	40.67		70.14	44.41		15.93	4.617b			2.597	
marketintellisearch	dlb	-0.51 %	$41.17	$40.79	-0.21	787.70k	$41.25	$40.59	$41.38			111.81m	15.92	4.63b	0.0 %		2.60	
marketwatch	dlb	-0.51%	$41.04	open: 40.79	-0.21	5,290	$41.25	$40.59	$41.38	$70.14	$40.36		15.72	$4.64b			2.62	
minyanville	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
msn-money	dlb	-0.51%	41.17	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36	111.81 mil	15.83	4.63 bil			2.60	
nasdaq-com	dlb	0.51%	$ 41.17		0.21	801,747	$ 41.25	$ 40.59	$ 41.38	$ 70.14	$ 40.36	53,042,000	15.83	$ 2,183,739,140			$ 2.60	
optimum	dlb	-0.51%	41.17 ( 4:15 pm edt)	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36	53.04m	15.8	2.2b			2.60	
paidcontent	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
pc-quote	dlb	-0.51%	41.17	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36	53,312,558	15.91538	2,194,878,000				
personal-wealth-biz	dlb	-0.51%	41.17	40.79	-0.21	806,855	41.25	40.59	41.38	70.14	44.41		15.93			0.00	2.597	
predictwallstreet	dlb	-0.51%	41.17		-0.21	801,747												
raymond-james	dlb	-0.51	41.17	40.79	-0.21	801,747	41.25	40.59	41.17	70.14	40.36		15.60				2.64	
renewable-energy-world	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
screamingmedia	dlb	-0.51%	$	open: 40.79	-0.21	182	$41.25	$40.59	$41.38	$70.14	$40.36		15.72	$4.64b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	-0.51%	last trade: 41.17		change: -0.210								p/e ratio: 15.93					
smartmoney	dlb	(-0.51%)	41.17	$40.79	-0.21	801,747	$41.25	$40.59	$41.38	$70.14	$40.36			2,194,900	0.00%	$0.00		
stocknod	dlb	-0.5075%	41.17 usd	40.79	-0.2100	801,747	41.25	40.59	41.38	70.14	40.36	53,041,905						
stockpickr	dlb	-0.51%	$41.17 -0.21 | -0.51%	40.90	-0.21	801.75k	41.25	40.59	41.38	70.14	40.36							
stocksmart	dlb	%	$45.26	66.66		42,580	47	45.08										
stocktwits	dlb	-0.58%	41.14		-0.24													
streetinsider-com	dlb	0.51%	41.17	$40.79	-0.21	801,747	$41.25	$40.59	$41.38	$70.14	$40.36		15.83				$2.60	
thecramerreport	dlb		41.38	41.26	-0.15	916339	41.41	40.78										
thestree	dlb	-0.51%	$41.17	40.9	-0.21	801747	41.25	40.59	41.38	-70.14	40.36	1.11807559e8		2.202830315e9				
tickerspy	dlb	-0.51%	$41.17	40.79	-0.21	801,747	41.25	40.59	41.38	70.14	40.36		15.9	4.6b	0.00%	$0.00		
tmx-quotemedia	dlb	-0.51%	41.170	40.790	-0.210	806,855	41.250	40.590	41.380	70.140	40.360	111,807,559	15.90	4,603,117,204			2.60	
updown	dlb	-0.51%	$41.17	$40.79	-$0.21	801,340	$41.25	$40.59	$41.38	$70.14	$40.36	111.80b	15.68	$4.62b			2.64	
wallstreetsurvivor	dlb	-0.51%	41.17	40.79	-0.21	801,640	41.25	40.59		69.69	40.36		15.90	$2b			2.46	
yahoo-finance	dlb	0.51%	41.17	40.79	0.21	801,747	41.25	40.59	41.38	70.14	40.36		15.85	4.62b			2.60	
ycharts-com	dlb	-0.58%	41.14		-0.24					70.14	40.39		15.76	4.61b	0.00%		2.61	
zacks	dlb	(-0.51%)	41.17		-0.21	vol.  801,747	41.25	40.59		70.14	40.36		16.62	4.63 b	0.00	0.00	2.49	
advfn	apol	-2.27	47.77	48.3	-1.11	1482022	48.54	47.45										
barchart	apol	-2.27%	47.77	48.30	-1.11	1,269,281	48.54	47.45	48.88	53.61	33.75		9.37	$6.74 b			+2.95	
barrons	apol	2.27%	47.77	48.30	-1.11	1.481m	48.54	47.45				152.91 million		$6.73 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	-2.271%	47.770	48.300	-1.110	1,482,022	48.540	47.450		53.61	33.75	137.281mil	9.749	6,764.375mil			4.900	
boston-com	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
bostonmerchant	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
business-insider	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
chron	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
cio-com	apol	-2.27%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000	15.92	7b				
cnn-money	apol	-2.27%	47.77	48.30	-1.11	1,482,022	48.54	47.45	48.88				18.0	$6.6b				
easystockalterts	apol	-2.30%	47.77	48.30	-1.11	1477386	48.54	47.45	48.88	53.61	33.75		15.92				3.00	
eresearch-fidelity-com	apol	-2.27%	47.7700	48.3000	-1.1100	1,482,022	48.5400	47.4500	48.8800	53.6100	33.7500	137,756,000	16.46	$6.73b				
finance-abc7-com	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
finance-abc7chicago-com	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
financial-content	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
finapps-forbes-com	apol	-2.3%	$47.77	48.30	-1.11	1,482,022	48.54	47.45	48.88	53.61	33.75	138 mil	16.2	7 bil	0.0	0.00	2.95	
finviz	apol	-2.27%	47.77			1,481,071			48.88	-10.89%	41.54%	137.76m	16.46	6.73b			2.97	
fool	apol	-2.78%	$47.52	$48.30	-1.36	1,182,280	$48.54	$47.45	$48.88	$53.61	$33.75		16.40	$6.55b				
foxbusiness	apol		$47.77		-1.11	1,483,022			$48.88									
google-finance	apol	(-2.27%)	47.77	48.30	-1.11	1.48m	48.54	47.45		53.61	33.75	137.76m	16.07	6.58b			2.97	
howthemarketworks	apol	-2.271%	47.77	48.3	-1.11	1,480,122	48.54	47.45	48.88									
hpcwire	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
insidestocks	apol	-2.41%	47.70	48.30	-1.18	1137031	48.54	47.45					price earnings ratio: 9.14					
investopedia	apol	-2.39 %	$47.71	48.30	-1.17				48.88									
investorguide	apol	-2.25%	47.78	48.38	-1.10		48.54	47.45		53.78	33.75		18.40	6.766b			2.656	
marketintellisearch	apol	-2.27 %	$47.77	$48.30	-1.11	1463.50k	$48.54	$47.45	$48.88			137.76m	16.46	6.73b	0.0 %		2.97	
marketwatch	apol	-2.27%	$47.76	open: 48.30	-1.11	3,492	$48.54	$47.45	$48.88	$53.61	$33.75		15.61	$6.73b			3.06	
minyanville	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
msn-money	apol	-2.27%	47.77	48.30	-1.11	1.48 mil	48.54	47.45	48.88	53.61	33.75	137.76 mil	15.87	6.73 bil			2.95	
nasdaq-com	apol	2.27%	$ 47.77	$ 48.30	1.11	1,482,022	$ 48.54	$ 47.45	$ 48.88	$ 53.61	$ 33.75	141,128,000	16.19	$ 6,741,684,560			$ 2.95	
optimum	apol	-2.41%	47.70 ( 3:55 pm edt)	48.30	-1.18	1,304,192	48.54	47.45	48.88	53.61	33.75	137.28m	15.9	6.5b			3.00	
paidcontent	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
pc-quote	apol	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	apol	-2.27%	47.77	48.38	-1.11	1,482,922	48.54	47.45	48.88	53.78	33.75		18.40			0.00	2.656	
predictwallstreet	apol	-2.27%	47.77		-1.11	1,482,022												
raymond-james	apol	-2.27	47.77	48.30	-1.11	1,482,022	48.54	47.45	47.77	53.61	33.75		15.98				2.99	
renewable-energy-world	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
screamingmedia	apol	-2.27%	$	open: 48.30	-1.11	3,492	$48.54	$47.45	$48.88	$53.61	$33.75		15.61	$6.73b			3.06	
scroli	apol	-2.27%	apol 47.77	48.30	-1.11	1,234,274	48.54	47.45	48.88	53.61	33.75		16.07				2.97	
simple-stock-quotes	apol	-2.27%	last trade: 47.77		change: -1.110								p/e ratio: 18.4					
smartmoney	apol	(-2.27%)	47.77	$48.30	-1.11	1,482,022	$48.54	$47.45	$48.88	$53.61	$33.75			6,710,300	0.00%	$0.00		
stocknod	apol	-2.271%	47.77 usd	48.30	-1.110	1,480,122	48.54	47.45	48.88	53.61	33.75	137,281,000						
stockpickr	apol	-2.27%	$47.77 -1.11 | -2.27%	48.30	-1.11	1.48m	48.54	47.45	48.88	53.61	33.75							
stocksmart	apol	%	$42.145	39.76		575,266	42.75	40.63										
stocktwits	apol	-2.33%	47.74		-1.14													
streetinsider-com	apol	2.27%	47.77	$48.30	-1.11	1,477,386	$48.54	$47.45	$48.88	$53.61	$33.75		15.92				$3.00	
thecramerreport	apol		48.88	48.14	-0.01	2023116	49.04	47.83										
thestree	apol	-2.27%	$47.77	48.3	-1.11	1481171	48.54	47.45	48.88	-53.61	33.75	1.37756e8		6.71166809e9				
tickerspy	apol	-2.27%	$47.77	48.30	-1.11	1,481,171	48.54	47.45	48.88	53.61	33.75		16.2	6.7b	0.00%	$0.00		
tmx-quotemedia	apol	-2.27%	47.770	48.300	-1.110	1,481,322	48.540	47.450	48.880	53.610	33.750	137,756,000	16.40	6,580,604,120			2.98	
updown	apol	-2.27%	$47.77	$48.30	-$1.11	1,481,171	$48.54	$47.45	$48.88	$53.61	$33.75	141.60b	18.33	$6.73b			2.67	
wallstreetsurvivor	apol	-2.27%	47.77	48.30	-1.11	1,480,122	48.54	47.45		53.61	33.75		16.40	$7b			3.62	
yahoo-finance	apol	2.27%	47.77	48.38	1.11	1,481,922	48.54	47.45	48.88	53.61	33.75		17.99	6.76b			2.66	
ycharts-com	apol	-2.33%	47.74		-1.14					53.61	33.75		16.07	6.74b	0.00%		2.97	
zacks	apol	(-2.27%)	47.77		-1.11	vol.  1,482,022	48.54	47.45		53.61	33.75		9.36	6.90 b	0.00	0.00	5.22	
advfn	petm	-1.17	45.54	45.57	-0.54	813098	46.125	45.38										
barchart	petm	-1.17%	45.54	45.57	-0.54	813,098	46.12	45.38	46.08	46.60	28.61		21.27	$5.23 b	1.08%	$0.50	+2.17	
barrons	petm	1.17%	45.54	45.57	-0.54	722,598	46.125	45.38				119.40 million		$5.23 billion	1.23%	$0.14		
bloomberg	petm	-1.172%	45.540	45.570	-0.540	813,098	46.125	45.380		46.60	28.88	113.393mil	20.986	5,163.900mil	1.098	0.140 regular cash	2.170	
boston-com	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
bostonmerchant	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
business-insider	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
chron	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
cio-com	petm	-1.17%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630	21.08	5b	1.2	0.56		
cnn-money	petm	-1.17%	45.54	45.57	-0.54	813,098	46.13	45.38	46.08				21.1	$5.2b	1.23%			
easystockalterts	petm	-1.18%	45.54	45.57	-0.54	813098	46.13	45.38	46.08	46.60	28.88		21.08				2.16	
eresearch-fidelity-com	petm	-1.17%	45.5400	45.5700	-0.5400	813,098	46.1250	45.3800	46.0800	46.6000	28.8800	113,393,000	21.24	$5.23b	1.22%	$0.140000		
finance-abc7-com	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
finance-abc7chicago-com	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
financial-content	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
finapps-forbes-com	petm	-1.2%	$45.54	45.57	-0.54	813,098	46.12	45.38	46.08	46.60	28.88	113 mil	21.0	5 bil	1.2	0.56	2.17	
finviz	petm	-1.17%	45.54			813,098			46.08	-2.27%	59.19%	113.39m	20.99	5.16b		0.56	2.17	
fool	petm	-1.17%	$45.54	$45.57	-0.54	813,098	$46.13	$45.38	$46.08	$46.60	$28.88		21.30	$5.16b	1.50%	0.56		
foxbusiness	petm		$45.54		-0.54	813,098			$46.08									
google-finance	petm	(-1.17%)	45.54	45.57	-0.54	813,098.00	46.12	45.38		46.60	28.88	113.39m	21.01	5.16b	1.23	0.14	2.17	
howthemarketworks	petm	-1.172%	45.54	45.57	-0.54	718,904	46.125	45.38	46.08									
hpcwire	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
insidestocks	petm	-1.17%	45.54	45.57	-0.54	813098	46.13	45.38					price earnings ratio: 20.99					
investopedia	petm	-1.17 %	$45.54	45.57	-0.54				46.08									
investorguide	petm	-1.17%	45.54	45.57	-0.54		46.125	45.38		45.98	28.88		21.35	5.164b			2.158	
marketintellisearch	petm	-1.17 %	$45.54	$45.57	-0.54	705.10k	$46.12	$45.38	$46.08			113.39m	21.24	5.23b	1.22 %		2.17	
marketwatch	petm	-1.17%	$45.61	open: 45.57	-0.54	103,493	$46.13	$45.38	$46.08	$46.60	$28.88		20.65	$5.23b	1.23%	0.14	2.21	
minyanville	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
msn-money	petm	-1.17%	45.54	45.57	-0.54	813,098	46.13	45.38	46.08	46.60	28.88	113.39 mil	21.08	5.23 bil	1.22%	0.56	2.17	
nasdaq-com	petm	1.17%	$ 45.54	$ 45.57	0.54	813,098	$ 46.125	$ 45.38	$ 46.08	$ 46.60	$ 28.88	113,393,000	20.99	$ 5,163,917,220	1.09 %	$0.500000	$ 2.17	
optimum	petm	-1.17%	45.54 ( 4:30 pm edt)	45.57	-0.54	813,098	46.12	45.38	46.08	46.60	28.88	113.39m	21.1	5.2b	1.10	0.50	2.16	
paidcontent	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
pc-quote	petm	-1.17%	45.54	45.57	-0.54	813,098	46.125	45.38	46.08	46.60	28.88	114,737,580	21.33333	5,225,149,000		0.14		
personal-wealth-biz	petm	-1.17%	45.54	45.57	-0.54	813,098	46.125	45.38	46.08	45.98	28.88		21.35		1.09	0.50	2.158	
predictwallstreet	petm	-1.17%	45.54		-0.54	813,098												
raymond-james	petm	-1.17	45.54	45.57	-0.54	813,098	46.13	45.38	45.54	46.60	28.88		20.70				2.20	
renewable-energy-world	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
screamingmedia	petm	-1.17%	$	open: 45.57	-0.54	103,493	$46.13	$45.38	$46.08	$46.60	$28.88		20.65	$5.23b	1.23%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	-1.17%	last trade: 45.54		change: -0.540								p/e ratio: 21.35					
smartmoney	petm	(-1.17%)	45.54	$45.57	-0.54	813,098	$46.12	$45.38	$46.08	$46.60	$28.88			5,225,100	1.22%	$0.14		
stocknod	petm	-1.172%	45.54 usd	45.57	-0.5400	813,098	46.12	45.38	46.08	46.60	28.88	113,392,630						
stockpickr	petm	-1.17%	$45.54 -0.54 | -1.17%	45.57	-0.54	813.10k	46.12	45.38	46.08	46.60	28.88							
stocksmart	petm	%	$44.82	40.09		167,735	46.01	44.79										
stocktwits	petm	-1.17%	45.54		-0.54													
streetinsider-com	petm	1.17%	45.54	$45.57	-0.54	813,098	$46.13	$45.38	$46.08	$46.60	$28.88		21.08				$2.16	
thecramerreport	petm		46.08		0.00	0												
thestree	petm	-1.17%	$45.54	45.57	-0.54	813098	46.12	45.38	46.08	-46.6	28.88	1.1339263e8		5.234203801e9				
tickerspy	petm	-1.17%	$45.54	45.57	-0.54	813,098	46.12	45.38	46.08	46.60	28.88		21.3	5.2b	1.22%	$0.14		
tmx-quotemedia	petm	-1.17%	45.540	45.570	-0.540	813,098	46.125	45.380	46.080	46.600	28.880	113,392,630	21.30	5,163,900,370	1.215	0.140 usd	2.16	
updown	petm	-1.17%	$45.54	$45.57	-$0.54	710,565	$46.13	$45.38	$46.08	$46.60	$28.88	113.39b	20.89	$5.22b			2.21	
wallstreetsurvivor	petm	-1.17%	45.54	45.57	-0.54	718,904	46.13	45.38		46.60	28.88		21.30	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	1.17%	45.54	45.57	0.54	813,098	46.13	45.38	46.08	46.60	28.88		21.10	5.16b	1.20%	0.56	2.16	
ycharts-com	petm	-1.17%	45.54		-0.54					46.60	28.88		21.08	5.23b	1.21%		2.16	
zacks	petm	(-1.17%)	45.54		-0.54	vol.  813,098	46.13	45.38		46.60	28.88		21.24	5.23 b	1.09	0.50	2.17	
advfn	mlr	-0.99	18.0	17.96	-0.18	26678	18.08	17.89										
barchart	mlr	-0.99%	18.00	17.94	-0.18	26,678	18.08	17.89	18.18	18.91	11.24		13.01	$212.22 m	2.62%	$0.48	+1.41	
barrons	mlr	0.99%	18.00	17.96	-0.18	25,702	18.08	17.89				12.16 million		$217.04 million	2.67%	$0.12		
bloomberg	mlr	-0.990%	18.000	17.960	-0.180	26,678	18.080	17.890		18.91	11.41	11.828mil	12.766	212.905mil	1.333	0.120 regular cash	1.410	
boston-com	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
bostonmerchant	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
business-insider	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
chron	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
cio-com	mlr	-0.99%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050	12.86	213m	2.6	0.48		
cnn-money	mlr	-0.99%today&rsquo;s change	18.00data as of 4:02pm et	17.96	-0.18	26,678	18.08	17.89	18.18				12.9	$212.9m	2.67%			
easystockalterts	mlr	-1.00%	18.00	17.96	-0.18	26678	18.08	17.89	18.18	18.91	11.41		12.86				1.40	
eresearch-fidelity-com	mlr	-0.99%	18.0000	17.9600	-0.1800	26,678	18.0800	17.8900	18.1800	18.9100	11.4100	11,828,000	12.99	$215.03m	2.64%	$0.120000		
finance-abc7-com	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
finance-abc7chicago-com	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
financial-content	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
finapps-forbes-com	mlr	-1.0%	$18.00	17.96	-0.18	26,678	18.08	17.89	18.18	18.91	11.41	12 mil	12.8	213 mil	0.7	0.12	1.41	
finviz	mlr	-0.99%	18.00			26,678			18.18	-4.81%	60.20%	11.83m	12.86	212.94m		0.48	1.40	
fool	mlr	-0.99%	$18.00	$17.96	-0.18	26,678	$18.08	$17.89	$18.18	$18.91	$11.41		13.00	$212.90m		0.48		
foxbusiness	mlr		$18.00		-0.18	27,100			$18.18									
google-finance	mlr	(-0.99%)	18.00	17.96	-0.18	26,678.00	18.08	17.89		18.91	11.41	11.83m	12.83	212.90m	2.67	0.12	1.40	
howthemarketworks	mlr	-0.99%	18	17.96	-0.18	25,702	18.08	17.89	18.18									
hpcwire	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
insidestocks	mlr	-0.99%	18.00	17.94	-0.18	25702	18.08	17.89										
investopedia	mlr	-0.99 %	$18.00	17.96	-0.18				18.18									
investorguide	mlr	-1.05%	17.99	17.96	-0.19		18.0515	17.891		17.21	11.41		12.98	212.8m			1.401	
marketintellisearch	mlr	-0.99 %	$18.00	$17.96	-0.18	25.00k	$18.08	$17.89	$18.18			11.83m	12.99	0.22b	2.64 %		1.40	
marketwatch	mlr	-0.99%	$18.00	open: 17.96	-0.18	1,398	$18.08	$17.89	$18.18	$18.91	$11.41		12.87	$217.04m	2.67%	0.12	1.40	
minyanville	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
msn-money	mlr	-0.99%	18.00	17.96	-0.18	26,678	18.08	17.89	18.18	18.91	11.41	11.83 mil	12.86	215.03 mil	2.64%	0.48	1.40	
nasdaq-com	mlr	0.99%	$ 18		0.18	26,678	$ 18.08	$ 17.89	$ 18.18	$ 18.91	$ 11.41	11,828,000	12.77	$ 212,904,000	0.66 %	$0.120000	$ 1.41	
optimum	mlr	-0.99%	18.00 ( 4:15 pm edt)	17.96	-0.18	26,678	18.08	17.89	18.18	18.91	11.41	11.83m	12.9	212.9m	2.67	0.48	1.40	
paidcontent	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
pc-quote	mlr	-0.99%	18.0	17.96	-0.18	26,678	18.08	17.89	18.18	18.91	11.41	11,946,278	12.98571	215,033,000		0.12		
personal-wealth-biz	mlr	-0.99%	18.00	17.96	-0.18	27,100	18.08	17.89	18.18	17.21	11.41		12.98		1.32	0.24	1.401	
predictwallstreet	mlr	-0.99%	18.00		-0.18	26,678												
raymond-james	mlr	-0.99	18.00	17.96	-0.18	26,678	18.08	17.89	18.00	18.91	11.41		12.33				1.46	
renewable-energy-world	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
screamingmedia	mlr	-0.99%	$	open: 17.96	-0.18	976	$18.08	$17.89	$18.18	$18.91	$11.41		12.87	$217.04m	2.67%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.99%	last trade: 18.00		change: -0.180								p/e ratio: 12.98					
smartmoney	mlr	(-0.99%)	18.00	$17.96	-0.18	26,678	$18.08	$17.89	$18.18	$18.91	$11.41			215,000	2.64%	$0.12		
stocknod	mlr	-0.9901%	18.00 usd	17.96	-0.1800	26,678	18.08	17.89	18.18	18.91	11.41	11,828,050						
stockpickr	mlr	-0.99%	$18.00 -0.18 | -0.99%	17.96	-0.18	26.68k	18.08	17.89	18.18	18.91	11.41							
stocksmart	mlr	%	$17.04	14.23		2,719	17.19	16.9										
stocktwits	mlr	-1.04%	17.99		-0.19													
streetinsider-com	mlr	0.99%	18.00	$17.96	-0.18	26,678	$18.08	$17.89	$18.18	$18.91	$11.41		12.86				$1.40	
thecramerreport	mlr		18.00	17.96	-0.18	26678	18.08	17.89										
thestree	mlr	-0.99%	$18.0	17.96	-0.18	26678	18.08	17.89	18.18	-18.91	11.41	1.182805e7		2.17044718e8				
tickerspy	mlr	-0.99%	$18.00	17.96	-0.18	26,678	18.08	17.89	18.18	18.91	11.41		13.0	214.9m	2.64%	$0.12		
tmx-quotemedia	mlr	-0.99%	18.000	17.960	-0.180	27,100	18.080	17.890	18.180	18.910	11.410	11,828,050	13.00	212,904,900	2.667	0.120 usd	1.40	
updown	mlr	-0.99%	$18.00	$17.96	-$0.18	25,702	$18.08	$17.89	$18.18	$18.91	$11.41	11.82b	12.41	$215m			1.46	
wallstreetsurvivor	mlr	-0.99%	18.00	17.96	-0.18	25,702	18.08	17.89		18.91	11.41		13.00	$215m	2.60%	0.10 -	0.96	
yahoo-finance	mlr	0.99%	18.00	17.96	0.18	26,678	18.08	17.89	18.18	18.91	11.41		12.85	212.90m	2.60%	0.48	1.40	
ycharts-com	mlr	-1.05%	17.99		-0.19					18.85	11.41		12.85	212.10m	2.83%		1.40	
zacks	mlr	(-0.99%)	18.00		-0.18	vol.  26,678	18.08	17.89		18.91	11.41		12.89	215.03 m	2.64	0.48	1.41	
advfn	lstza	-1.87	73.12	74.0	-1.39	259380	74.04	72.91										
barchart	lstza	-1.87%	73.12	74.01	-1.39	259,380	74.04	72.91	74.51	81.36	51.47		19.28	$3.59 b			+3.87	
barrons	lstza	1.87%	73.12	74.00	-1.39	259,280	74.04	72.91				49.13 million		$3.59 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	-1.866%	73.120	74.000	-1.390	259,380	74.040	72.910		81.36	51.47	49.213mil	18.511	3,819.967mil			3.950	
boston-com	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
bostonmerchant	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
business-insider	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
chron	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
cio-com	lstza	-1.87%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696	140.62	4b				
cnn-money	lstza	-1.87%	73.12	74.00	-1.39	259,280	74.04	72.91	74.51				140.6	$3.6b				
easystockalterts	lstza	-1.88%	73.12	74.00	-1.39	259380	74.04	72.91	74.51	81.36	51.47		140.62				0.52	
eresearch-fidelity-com	lstza	-1.87%	73.1200	74.0000	-1.3900	259,380	74.0400	72.9100	74.5100	81.3550	51.4700	49,213,000	19.25	$3.67b				
finance-abc7-com	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
finance-abc7chicago-com	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
financial-content	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
finapps-forbes-com	lstza	-1.9%	$73.12	74.00	-1.39	259,280	74.04	72.91	74.51	81.35	51.47	49 mil	18.9	4 bil	0.0	0.00	3.87	
finviz	lstza	-1.87%	73.12			259,280			74.51	-10.13%	42.06%	734.73m	18.56	53.72b			3.94	
fool	lstza	-1.87%	$73.12	$74.00	-1.39	259,280	$74.04	$72.91	$74.51	$81.36	$51.47		143.30	$53.63b				
foxbusiness	lstza		$73.12		-1.39	259,380			$74.51									
google-finance	lstza	(-1.87%)	73.12	74.00	-1.39	259,280.00	74.04	72.91		81.36	51.47	52.17m	18.56	3.81b			3.94	
howthemarketworks	lstza	-1.866%	73.12	74	-1.39	259,046	74.04	72.91	74.51									
hpcwire	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
insidestocks	lstza	-1.87%	73.12	74.01	-1.39	259280	74.04	72.91										
investopedia	lstza	-1.87 %	$73.12	74.00	-1.39				74.51									
investorguide	lstza	-1.87%	73.12	74.00	-1.39		74.04	72.91		80.21	49.77		19.34	3.814b			3.853	
marketintellisearch	lstza	-1.87 %	$73.12	$74.00	-1.39	256.80k	$74.04	$72.91	$74.51			734.73m	18.91	54.74b	0.0 %		3.94	
marketwatch	lstza	-1.87%	$74.51	open: 74.00	-1.39	684	$74.04	$72.91	$74.51	$81.36	$51.47		18.33	$3.59b			3.99	
minyanville	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
msn-money	lstza	-1.87%	73.12	74.00	-1.39	259,280	74.04	72.91	74.51	81.36	51.47	734.73 mil	19.04	21.56 bil			3.94	
nasdaq-com	lstza	1.87%	$ 73.12	$ 74	1.39	259,380	$ 74.04	$ 72.91	$ 74.51	$ 81.355	$ 51.47	49,132,000	18.89	$ 3,592,531,840			$ 3.87	
optimum	lstza	-1.87%	73.12 ( 4:30 pm edt)	74.00	-1.39	259,280	74.04	72.91	74.51	81.36	51.47	49.13m	140.6	3.6b			0.52	
paidcontent	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
pc-quote	lstza	-1.96%	73.05	74.0	-1.46	259,380	74.04	72.91	74.51	81.36	51.47	50,196,586	19.40365	3,666,861,000				
personal-wealth-biz	lstza	-1.87%	73.12	74.00	-1.39	259,380	74.04	72.91	74.51	80.21	49.77		19.34			0.00	3.853	
predictwallstreet	lstza	-1.87%	73.12		-1.39	259,280												
raymond-james	lstza	-1.87	73.12	74.00	-1.39	259,280	74.04	72.91	73.12	81.36	51.47		18.28				4.00	
renewable-energy-world	lstza	-1.866%	73.12 usd	74.00	-1.390	259,280	74.04	72.91	74.51	81.36	51.47	49,131,696						
screamingmedia	lstza	-1.87%	$	open: 74.00	-1.39	684	$74.04	$72.91	$74.51	$81.36	$51.47		18.33	$3.59b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	-1.87%	last trade: 73.12		change: -1.390								p/e ratio: 19.34					
smartmoney	lstza	(-1.87%)	73.12	$74.00	-1.39	259,380	$74.04	$72.91	$74.51	$81.36	$51.47			3,660,800	0.00%	$0.00		
stocknod	lstza	-1.866%	73.12 usd	74.00	-1.390	259,380	74.04	72.91	74.51	81.36	51.47	49,131,696						
stockpickr	lstza	-1.87%	$73.12 -1.39 | -1.87%	74.00	-1.39	259.28k	74.04	72.91	74.51	81.36	51.47							
stocksmart	lstza	%	$77.9	66.4		54,384	78.9	76.36										
stocktwits	lstza	-1.96%	73.05		-1.46													
streetinsider-com	lstza	1.87%	73.12	$74.00	-1.39	259,380	$74.04	$72.91	$74.51	$81.36	$51.47		140.62				$0.52	
thecramerreport	lstza		73.12	74.00	-1.39	259380	74.04	72.91										
thestree	lstza	-1.87%	$73.12	74.0	-1.39	259280	74.04	72.91	74.51	-81.36	51.47	7.33463465e8		3.665224522e9				
tickerspy	lstza	-1.87%	$73.12	74.00	-1.39	259,280	74.04	72.91	74.51	81.36	51.47		19.4	54.7b	0.00%	$0.00		
tmx-quotemedia	lstza	-1.87%	73.120	74.000	-1.390	259,380	74.040	72.910	74.510	81.355	51.470	49,212,671	143.30	3,598,430,504			0.52	
updown	lstza	-1.87%	$73.12	$74.00	-$1.39	257,375	$74.04	$72.91	$74.51	$81.36	$51.47	733.46b	5.69	$54.65b			13.09	
wallstreetsurvivor	lstza	-1.87%	73.12	74.00	-1.39	259,046	74.04	72.91		81.36	53.45		143.30	$4b			0.00	
yahoo-finance	lstza	1.87%	73.12	74.00	1.39	259,380	74.04	72.91	74.51	81.36	51.47		18.98	3.81b			3.85	
ycharts-com	lstza	-1.92%	73.05		-1.43					81.36	51.47		18.88	3.59b	0.00%		3.87	
zacks	lstza	(-1.87%)	73.12		-1.39	vol.  259,280	74.04	72.91		81.36	51.47		19.25	3.67 b	0.00	0.00	3.87	
advfn	tdy	-2.24	49.39	48.63	-1.13	222606	50.0	48.63										
barchart	tdy	-2.24%	49.39	48.63	-1.13	222,606	50.00	48.63	50.52	53.35	35.34		15.72	$1.81 b			+3.45	
barrons	tdy	2.24%	49.39	48.63	-1.13	216,737	50.00	48.63				36.90 million		$1.82 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	-2.237%	49.390	48.630	-1.130	222,606	50.000	48.630		53.35	35.34	36.728mil	15.150	1,813.975mil			3.260	
boston-com	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
bostonmerchant	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
business-insider	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
chron	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
cio-com	tdy	-2.24%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575	14.36	2b				
cnn-money	tdy	-2.24%	49.39	48.63	-1.13	222,606	50.00	48.63	50.52				14.4	$1.8b				
easystockalterts	tdy	-2.32%	49.39	48.63	-1.13	222606	50.00	48.63	50.52	53.35	35.34		14.36				3.44	
eresearch-fidelity-com	tdy	-2.24%	49.3900	48.6300	-1.1300	222,606	50.0000	48.6300	50.5200	53.3500	35.3400	36,728,000	14.69	$1.86b				
finance-abc7-com	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
financial-content	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	-2.2%	$49.39	48.63	-1.13	222,606	50.00	48.63	50.52	53.35	35.34	37 mil	14.3	2 bil	0.0	0.00	3.45	
finviz	tdy	-2.24%	49.39			222,606			50.52	-7.42%	39.76%	36.73m	14.36	1.81b			3.44	
fool	tdy	-2.24%	$49.39	$48.63	-1.13	222,606	$50.00	$48.63	$50.52	$53.35	$35.34		14.60	$1.81b				
foxbusiness	tdy		$49.39		-1.13	224,819			$50.52									
google-finance	tdy	(-2.24%)	49.39	48.63	-1.13	222,606.00	50.00	48.63		53.35	35.34	36.73m	14.36	1.81b			3.44	
howthemarketworks	tdy	-2.237%	49.39	48.63	-1.13	216,737	50	48.63	50.52									
hpcwire	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
insidestocks	tdy	-2.24%	49.39	48.63	-1.13	217639	50.00	48.63					price earnings ratio: 14.32					
investopedia	tdy	-2.24 %	$49.39	48.63	-1.13				50.52									
investorguide	tdy	-2.24%	49.39		-1.13			49.13		53.35	35.34		14.68	1.814b			3.442	
marketintellisearch	tdy	-2.24 %	$49.39	$0.00	-1.13	214.60k	$50.00	$48.63	$50.52			36.73m	14.69	1.86b	0.0 %		3.44	
marketwatch	tdy	-2.24%	$49.39	open: 48.63	-1.13	5,480	$50.00	$48.63	$50.52	$53.35	$35.34		14.26	$1.82b			3.46	
minyanville	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
msn-money	tdy	-2.24%	49.39	48.63	-1.13	222,606	50.00	48.63	50.52	53.35	35.34	36.73 mil	14.36	1.86 bil			3.44	
nasdaq-com	tdy	2.24%	$ 49.39		1.13	222,606	$ 50	$ 48.63	$ 50.52	$ 53.35	$ 35.34	36,728,000	14.32	$ 1,813,995,920			$ 3.45	
optimum	tdy	-2.24%	49.39 ( 4:15 pm edt)	48.63	-1.13	222,606	50.00	48.63	50.52	53.35	35.34	36.73m	14.4	1.8b			3.44	
paidcontent	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
pc-quote	tdy	-2.24%	49.39	48.63	-1.13	222,606	50.0	48.63	50.52	53.35	35.34	37,568,307	14.68605	1,855,499,000				
personal-wealth-biz	tdy	-2.24%	49.39	50.00	-1.13	224,819	50.00	48.63	50.52	53.35	35.34		14.68			0.00	3.442	
predictwallstreet	tdy	-2.24%	49.39		-1.13	222,606												
raymond-james	tdy	-2.24	49.39	48.63	-1.13	222,606	50.00	48.63	49.39	53.35	35.34		14.07				3.51	
renewable-energy-world	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
screamingmedia	tdy	-2.24%	$	open: 48.63	-1.13	4,169	$50.00	$48.63	$50.52	$53.35	$35.34		14.26	$1.82b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	-2.24%	last trade: 49.39		change: -1.130								p/e ratio: 14.68					
smartmoney	tdy	(-2.24%)	49.39	$48.63	-1.13	222,606	$50.00	$48.63	$50.52	$53.35	$35.34			1,855,500	0.00%	$0.00		
stocknod	tdy	-2.237%	49.39 usd	48.63	-1.130	222,606	50.00	48.63	50.52	53.35	35.34	36,727,575						
stockpickr	tdy	-2.24%	$49.39 -1.13 | -2.24%	48.63	-1.13	222.61k	50.00	48.63	50.52	53.35	35.34							
stocksmart	tdy	%	$47.67	44.24		22,907	48.94	47.64										
stocktwits	tdy	-2.22%	49.40		-1.12													
streetinsider-com	tdy	2.24%	49.39	$48.63	-1.13	222,606	$50.00	$48.63	$50.52	$53.35	$35.34		14.36				$3.44	
thecramerreport	tdy		49.39		-1.13	222606	50.00	48.63										
thestree	tdy	-2.24%	$49.39	48.63	-1.13	222606	50.0	48.63	50.52	-53.35	35.34	3.6727575e7		1.888164631e9				
tickerspy	tdy	-2.24%	$49.39	48.63	-1.13	222,606	50.00	48.63	50.52	53.35	35.34		14.7	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	-2.24%	49.390	48.630	-1.130	224,819	50.000	48.630	50.520	53.350	35.340	36,727,575	14.60	1,813,974,929			3.45	
updown	tdy	-2.24%	$49.39	$48.63	-$1.13	216,637	$50.00	$48.63	$50.52	$53.35	$35.34	36.72b	14.37	$1.85b			3.51	
wallstreetsurvivor	tdy	-2.24%	49.39	48.63	-1.13	216,737	50.00	48.63		53.35	35.34		14.60	$2b			3.27	
yahoo-finance	tdy	2.24%	49.39		1.13	222,606	50.00	48.63	50.52	53.35	35.34		14.35	1.81b			3.44	
ycharts-com	tdy	-2.22%	49.40		-1.12					53.35	35.34		14.32	1.81b	0.00%		3.45	
zacks	tdy	(-2.24%)	49.39		-1.13	vol.  222,606		48.63		53.35	35.34		15.45	1.86 b	0.00	0.00	3.27	
advfn	bkmu	-2.62	3.71	3.77	-0.1	56827	3.79	3.7										
barchart	bkmu	-2.62%	3.71	3.77	-0.10	61,892	3.79	3.70	3.81	6.13	3.52		0.00	$169.84 m	1.04%	$0.04	-1.62	
barrons	bkmu	2.62%	3.71	3.77	-0.10	51,517	3.79	3.70				45.57 million		$176.14 million	1.08%	$0.01		
bloomberg	bkmu	-2.625%	3.710	3.770	-0.100	56,827	3.790	3.700		6.25	3.52	45.990mil		170.622mil	2.688	0.010 regular cash	-0.440	
boston-com	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
bostonmerchant	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
business-insider	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
chron	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
cio-com	bkmu	-2.62%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845		171m	1	0.04		
cnn-money	bkmu	-2.62%today&rsquo;s change	3.71data as of 4:00pm et	3.77	-0.10	51,835	3.79	3.70	3.81				nm	$169.8m	1.08%			
easystockalterts	bkmu	-2.65%	3.71	3.77	-0.10	56827	3.79	3.70	3.81	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	-2.62%	3.7100	3.7700	-0.1000	56,827	3.7900	3.7000	3.8100	6.2500	3.5200	45,990,000	nm	$175.22m	1.05%	$0.010000		
finance-abc7-com	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
financial-content	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	-2.6%	$3.71	3.77	-0.10	56,827	3.79	3.70	3.81	6.25	3.52	46 mil		171 mil	1.1	0.04	-1.62	
finviz	bkmu	-2.62%	3.71			56,827			3.81	-39.47%	5.40%	45.99m		175.22m		0.04	-1.62	
fool	bkmu	-2.62%	$3.71	$3.77	-0.10	51,835	$3.79	$3.70	$3.81	$6.25	$3.52		0.00	$170.62m	4.30%	0.04		
foxbusiness	bkmu		$3.71		-0.10	56,827			$3.81									
google-finance	bkmu	(-2.62%)	3.71	3.77	-0.10	56,827.00	3.79	3.70		6.25	3.52	45.99m		170.62m	1.08	0.01	-1.62	
howthemarketworks	bkmu	-2.625%	3.71	3.77	-0.1	51,835	3.79	3.7	3.81									
hpcwire	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
insidestocks	bkmu	-2.62%	3.71	3.77	-0.10	47115	3.79	3.70										
investopedia	bkmu	-2.62 %	$3.71	3.77	-0.10				3.81									
investorguide	bkmu	-2.62%	3.71	3.77	-0.10		3.79	3.70		6.74	3.60			170.6m			-1.619	
marketintellisearch	bkmu	-2.62 %	$3.71	$3.76	-0.10	51.10k	$3.79	$3.70	$3.81			45.99m	0.00	0.18b	1.05 %		-1.62	
marketwatch	bkmu	-2.62%	$3.71	open: 3.77	-0.10	3,582	$3.79	$3.70	$3.81	$6.25	$3.52			$176.14m	1.08%	0.01		
minyanville	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
msn-money	bkmu	-2.62%	3.71	3.77	-0.10	56,827	3.79	3.70	3.81	6.25	3.52	45.99 mil	-2.29	175.22 mil	1.05%	0.04	-1.62	
nasdaq-com	bkmu	2.62%	$ 3.71	$ 3.77	0.10	56,827	$ 3.79	$ 3.70	$ 3.81	$ 6.25	$ 3.52	45,990,000		$ 170,622,900	1.05 %	$0.040000	$ -1.62	
optimum	bkmu	-2.62%	3.71 ( 4:00 pm edt)	3.77	-0.10	51,835	3.79	3.70	3.81	6.25	3.52	45.99m		170.6m	1.08	0.04	-1.61	
paidcontent	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
pc-quote	bkmu	-2.62%	3.71	3.77	-0.10	56,827	3.79	3.7	3.81	6.25	3.52	47,229,623	-2.35185	175,222,000		0.01		
personal-wealth-biz	bkmu	-2.62%	3.71	3.76	-0.10	56,827	3.79	3.70	3.81	6.74	3.60				2.62	0.10	-1.619	
predictwallstreet	bkmu	-2.62%	3.71		-0.10	56,827												
raymond-james	bkmu	-2.62	3.71	3.77	-0.10	56,827	3.79	3.70	3.71	6.25	3.52						-1.62	
renewable-energy-world	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
screamingmedia	bkmu	-2.62%	$	open: 3.77	-0.10	3,582	$3.79	$3.70	$3.81	$6.25	$3.52			$176.14m	1.08%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	-2.62%	last trade: 3.71		change: -0.100													
smartmoney	bkmu	(-2.62%)	3.71	$3.77	-0.10	56,827	$3.79	$3.70	$3.81	$6.25	$3.52			175,200	1.05%	$0.01		
stocknod	bkmu	-2.625%	3.710 usd	3.770	-0.1000	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845						
stockpickr	bkmu	-2.62%	$3.71 -0.10 | -2.62%	3.77	-0.10	56.83k	3.79	3.70	3.81	6.25	3.52							
stocksmart	bkmu	%	$3.85	4.8		12,005	4	3.83										
stocktwits	bkmu	-2.36%	3.72		-0.09													
streetinsider-com	bkmu	2.62%	3.71	$3.77	-0.1	56,827	$3.79	$3.70	$3.81	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.71	3.76	-0.10	56827	3.79	3.70										
thestree	bkmu	-2.62%	$3.71	3.77	-0.1	56827	3.79	3.7	3.81	-6.25	3.52	4.5989845e7		1.76141106e8				
tickerspy	bkmu	-2.62%	$3.71	3.77	-0.10	56,827	3.79	3.70	3.81	6.25	3.52		-2.4	174.5m	1.05%	$0.01		
tmx-quotemedia	bkmu	-2.62%	3.710	3.770	-0.100	56,827	3.790	3.700	3.810	6.250	3.520	45,989,845		170,622,325	1.050	0.010 usd	-1.61	
updown	bkmu	-2.62%	$3.71	$3.77	-$0.10	51,517	$3.79	$3.70	$3.81	$6.25	$3.52	45.99b		$175m			-1.62	
wallstreetsurvivor	bkmu	-2.62%	3.71	3.77	-0.10	51,835	3.79	3.70		6.25	3.52			$175m	1.00%	0.20 -	-1.59	
yahoo-finance	bkmu	2.62%	3.71	3.76	0.10	56,827	3.79	3.70	3.81	6.25	3.52			170.62m	1.00%	0.04	-1.62	
ycharts-com	bkmu	-2.36%	3.72		-0.09					6.25	3.52			170.30m	1.02%		-1.62	
zacks	bkmu	(-2.62%)	3.71		-0.10	vol.  56,827	3.79	3.70		6.25	3.52			175.22 m	1.05	0.04	-1.62	
advfn	kelya	-4.08	16.21	16.62	-0.69	174886	16.77	16.08										
barchart	kelya	-4.08%	16.21	16.62	-0.69	174,886	16.77	16.08	16.90	22.99	10.07		17.86	$595.07 m			+0.79	
barrons	kelya	4.08%	16.21	16.62	-0.69	170,849	16.77	16.08				36.76 million		$595.89 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	-4.083%	16.210	16.620	-0.690	174,886	16.770	16.080		22.99	10.07	33.254mil	16.374	596.487mil			0.990	
boston-com	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
bostonmerchant	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
business-insider	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
chron	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
cio-com	kelya	-4.08%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186	20.52	539m				
cnn-money	kelya	-4.08%	16.21	16.62	-0.69	171,951	16.77	16.08	16.90				20.5	$539.0m				
easystockalterts	kelya	-4.15%	16.21	16.62	-0.69	174886	16.77	16.08	16.90	22.99	10.07		20.52				0.79	
eresearch-fidelity-com	kelya	-4.08%	16.2100	16.6200	-0.6900	174,886	16.7700	16.0800	16.9000	22.9900	10.0700	33,254,000	21.39	$561.99m				
finance-abc7-com	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
financial-content	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	-4.1%	$16.21	16.62	-0.69	174,886	16.77	16.08	16.90	22.99	10.07	33 mil		539 mil	0.0	0.00		
finviz	kelya	-4.08%	16.21			174,886			16.90	-29.49%	60.97%	36.71m	21.39	620.40m			0.79	
fool	kelya	-4.08%	$16.21	$16.62	-0.69	171,951	$16.77	$16.08	$16.90	$22.99	$10.07		21.40	$595.14m	7.10%	0.54		
foxbusiness	kelya		$16.21		-0.69	174,886			$16.90									
google-finance	kelya	(-4.08%)	16.21	16.62	-0.69	174,886.00	16.77	16.08		22.99	10.07	36.71m	20.53	595.14m			0.79	
howthemarketworks	kelya	-4.083%	16.21	16.62	-0.69	171,951	16.77	16.08	16.9									
hpcwire	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
insidestocks	kelya	-4.08%	16.21	16.62	-0.69	174886	16.77	16.08					price earnings ratio: 18.01					
investopedia	kelya	-4.08 %	$16.21	16.62	-0.69				16.90									
investorguide	kelya	-4.08%	16.21	16.62	-0.69		16.77	16.08		22.99	10.07		21.42	595.1m			0.789	
marketintellisearch	kelya	-4.08 %	$16.21	$16.62	-0.69	170.00k	$16.77	$16.08	$16.90			36.71m	21.39	0.62b	0.0 %		0.79	
marketwatch	kelya	-4.08%	$16.21	open: 16.62	-0.69	3,935	$16.77	$16.08	$16.90	$22.99	$10.07		20.37	$595.89m			0.80	
minyanville	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
msn-money	kelya	-4.08%	16.21	16.62	-0.69	174,886	16.77	16.08	16.90	22.99	10.07	36.71 mil	20.26	619.47 mil			0.79	
nasdaq-com	kelya	4.08%	$ 16.21	$ 16.62	0.69	174,886	$ 16.77	$ 16.08	$ 16.90	$ 22.99	$ 10.07	33,254,000	20.52	$ 539,047,340	3.2 %	$0.540000	$ 0.79	
optimum	kelya	-4.08%	16.21 ( 4:00 pm edt)	16.62	-0.69	171,951	16.77	16.08	16.90	22.99	10.07	33.25m	20.5	539.1m	3.33	0.54	0.79	
paidcontent	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
pc-quote	kelya	-4.08%	16.21	16.62	-0.69	174,886	16.77	16.08	16.9	22.99	10.07	34,669,500	21.125	561,993,000		0.135		
personal-wealth-biz	kelya	-4.08%	16.21	16.62	-0.69	174,886	16.77	16.08	16.90	22.99	10.07		21.42			0.00	0.789	
predictwallstreet	kelya	-4.08%	16.21		-0.69	174,886												
raymond-james	kelya	-4.08	16.21	16.62	-0.69	174,886	16.77	16.08	16.21	22.99	10.07		20.52				0.79	
renewable-energy-world	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
screamingmedia	kelya	-4.08%	$	open: 16.62	-0.69	3,935	$16.77	$16.08	$16.90	$22.99	$10.07		20.37	$595.89m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	-4.08%	last trade: 16.21		change: -0.690								p/e ratio: 21.42					
smartmoney	kelya	(-4.08%)	16.21	$16.62	-0.69	174,886	$16.77	$16.08	$16.90	$22.99	$10.07			562,000	0.00%	$0.14		
stocknod	kelya	-4.083%	16.21 usd	16.62	-0.6900	174,886	16.77	16.08	16.90	22.99	10.07	33,254,186						
stockpickr	kelya	-4.08%	$16.21 -0.69 | -4.08%	16.62	-0.69	174.89k	16.77	16.08	16.90	22.99	10.07							
stocksmart	kelya	%	$16.79	19.19		14,307	17.65	16.79										
stocktwits	kelya	-3.96%	16.23		-0.67													
streetinsider-com	kelya	4.08%	16.21	$16.62	-0.69	174,886	$16.77	$16.08	$16.90	$22.99	$10.07		20.52				$0.79	
thecramerreport	kelya		16.21	16.62	-0.69	174886	16.77	16.08										
thestree	kelya	-4.08%	$16.21	16.62	-0.69	174886	16.77	16.08	16.9	-22.99	10.07	3.6714171e7		5.81881747e8				
tickerspy	kelya	-4.08%	$16.21	16.62	-0.69	174,886	16.77	16.08	16.90	22.99	10.07		21.1	620.2m	0.00%	$0.14		
tmx-quotemedia	kelya	-4.08%	16.210	16.620	-0.690	174,886	16.770	16.080	16.900	22.990	10.070	36,714,171	21.40	595,136,712			0.79	
updown	kelya	-4.08%	$16.21	$16.62	-$0.69	170,849	$16.77	$16.08	$16.90	$22.99	$10.07	36.71b	21.14	$620m			0.80	
wallstreetsurvivor	kelya	-4.08%	16.21	16.62	-0.69	171,951	16.77	16.08		22.99	10.07		21.40	$562m			0.71	
yahoo-finance	kelya	4.08%	16.21	16.62	0.69	174,886	16.77	16.08	16.90	22.99	10.07		20.54	595.13m			0.79	
ycharts-com	kelya	-3.96%	16.23		-0.67					22.99	10.07		20.29	595.80m	0.00%		0.80	
zacks	kelya	(-4.08%)	16.21		-0.69	vol.  174,886	16.77	16.08		22.99	10.07		17.25	620.47 m	0.00	0.00	.98	
advfn	wern	-1.93	25.47	25.58	-0.5	256628	25.74	25.36										
barchart	wern	-1.93%	25.47	25.58	-0.50	256,628	25.74	25.36	25.97	27.06	18.07		22.62	$1.85 b	0.76%	$0.20	+1.17	
barrons	wern	1.93%	25.47	25.58	-0.50	255,446	25.74	25.36				72.81 million		$1.88 billion	0.79%	$0.05		
bloomberg	wern	-1.925%	25.470	25.580	-0.500	256,628	25.740	25.360		27.17	18.22	72.797mil	21.769	1,854.136mil	7.067	0.050 regular cash	1.170	
boston-com	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
bostonmerchant	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
business-insider	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
chron	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
cio-com	wern	-1.93%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865	21.77	2b	0.8	0.2		
cnn-money	wern	-1.93%	25.47	25.58	-0.50	245,941	25.74	25.36	25.97				21.8	$1.9b	0.79%			
easystockalterts	wern	-1.95%	25.47	25.58	-0.50	256628	25.74	25.36	25.97	27.17	19.67		21.77				1.17	
eresearch-fidelity-com	wern	-1.93%	25.4700	25.5800	-0.5000	256,628	25.7400	25.3600	25.9700	27.1700	19.6700	72,797,000	22.20	$1.89b	0.77%	$0.050000		
finance-abc7-com	wern	-1.925%	25.47 usd	25.58	-0.5000	255,446	25.74	25.36	25.97	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	-1.925%	25.47 usd	25.58	-0.5000	255,446	25.74	25.36	25.97	27.17	19.67	72,796,865						
financial-content	wern	-1.925%	25.47 usd	25.58	-0.5000	255,446	25.74	25.36	25.97	27.17	19.67	72,796,865						
finapps-forbes-com	wern	-1.9%	$25.47	25.58	-0.50	255,446	25.74	25.36	25.97	27.17	19.67	73 mil	21.8	2 bil	7.1	1.80	1.17	
finviz	wern	-1.93%	25.47			255,446			25.97	-5.87%	30.59%	72.80m	22.20	1.89b		0.20	1.17	
fool	wern	-1.93%	$25.47	$25.58	-0.50	248,941	$25.74	$25.36	$25.97	$27.17	$19.67		22.20	$1.85b	1.00%	0.20		
foxbusiness	wern		$25.47		-0.50	256,628			$25.97									
google-finance	wern	(-1.93%)	25.47	25.58	-0.50	256,628.00	25.74	25.36		27.17	19.67	72.80m	21.73	1.85b	0.79	0.05	1.17	
howthemarketworks	wern	-1.925%	25.47	25.58	-0.5	251,031	25.74	25.36	25.97									
hpcwire	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
insidestocks	wern	-1.93%	25.47	25.58	-0.50	255446	25.74	25.36					price earnings ratio: 21.77					
investopedia	wern	-1.93 %	$25.47	25.58	-0.50				25.97									
investorguide	wern	-1.93%	25.47	25.70	-0.50		25.74	25.36		27.17	19.67		22.22	1.854b			1.169	
marketintellisearch	wern	-1.93 %	$25.47	$25.70	-0.50	244.00k	$25.74	$25.36	$25.97			72.80m	22.20	1.89b	0.77 %		1.17	
marketwatch	wern	-1.93%	$25.47	open: 25.58	-0.50	10,687	$25.74	$25.36	$25.97	$27.17	$19.67		21.79	$1.88b	0.79%	0.05	1.17	
minyanville	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
msn-money	wern	-1.93%	25.47	25.58	-0.50	256,628	25.74	25.36	25.97	27.17	19.67	72.80 mil	21.77	1.89 bil	0.77%	0.20	1.17	
nasdaq-com	wern	1.93%	$ 25.47	$ 25.58	0.50	256,628	$ 25.74	$ 25.36	$ 25.97	$ 27.17	$ 19.67	72,797,000	21.77	$ 1,854,139,590	0.77 %	$0.200000	$ 1.17	
optimum	wern	-1.93%	25.47 ( 4:00 pm edt)	25.58	-0.50	255,246	25.74	25.36	25.97	27.17	19.67	72.80m	21.8	1.9b	0.79	0.20	1.17	
paidcontent	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
pc-quote	wern	-1.93%	25.47	25.58	-0.50	256,628	25.74	25.36	25.97	27.17	19.67	74,226,074	22.19658	1,890,538,000		0.05		
personal-wealth-biz	wern	-1.93%	25.47	25.70	-0.50	256,628	25.74	25.36	25.97	27.17	19.67		22.22		0.77	0.20	1.169	
predictwallstreet	wern	-1.93%	25.47		-0.50	255,446												
raymond-james	wern	-1.93	25.47	25.58	-0.50	256,628	25.74	25.36	25.47	27.17	19.67		21.77				1.17	
renewable-energy-world	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
screamingmedia	wern	-1.93%	$	open: 25.58	-0.50	10,687	$25.74	$25.36	$25.97	$27.17	$19.67		21.79	$1.88b	0.79%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	-1.93%	last trade: 25.47		change: -0.500								p/e ratio: 22.22					
smartmoney	wern	(-1.93%)	25.47	$25.58	-0.50	256,628	$25.74	$25.36	$25.97	$27.17	$19.67			1,890,500	0.77%	$0.05		
stocknod	wern	-1.925%	25.47 usd	25.58	-0.5000	256,628	25.74	25.36	25.97	27.17	19.67	72,796,865						
stockpickr	wern	-1.93%	$25.47 -0.50 | -1.93%	25.58	-0.50	255.45k	25.74	25.36	25.97	27.17	19.67							
stocksmart	wern	%	$24.27	22.56		91,568	25.2	24.27										
stocktwits	wern	-1.96%	25.46		-0.51													
streetinsider-com	wern	1.93%	25.47	$25.58	-0.5	256,628	$25.74	$25.36	$25.97	$27.17	$19.67		21.77				$1.17	
thecramerreport	wern		25.47	25.70	-0.50	256628	25.74	25.36										
thestree	wern	-1.93%	$25.47	25.58	-0.5	256628	25.74	25.36	25.97	-27.17	19.67	7.2796865e7		1.926205048e9				
tickerspy	wern	-1.93%	$25.47	25.58	-0.50	256,628	25.74	25.36	25.97	27.17	19.67		22.2	1.8b	0.77%	$0.05		
tmx-quotemedia	wern	-1.93%	25.470	25.580	-0.500	256,628	25.740	25.360	25.970	27.170	19.670	72,796,865	22.20	1,854,136,152	0.770	0.050 usd	1.17	
updown	wern	-1.93%	$25.47	$25.58	-$0.50	245,941	$25.74	$25.36	$25.97	$27.17	$19.67	72.79b	22.04	$1.89b			1.18	
wallstreetsurvivor	wern	-1.93%	25.47	25.58	-0.50	251,031	25.74	25.36		27.17	19.67		22.20	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.93%	25.47	25.70	0.50	256,628	25.74	25.36	25.97	27.17	19.67		21.79	1.85b	0.80%	0.20	1.17	
ycharts-com	wern	-1.96%	25.46		-0.51					27.17	19.67		21.76	1.85b	0.82%		1.17	
zacks	wern	(-1.93%)	25.47		-0.50	vol.  256,628	25.74	25.36		27.17	19.67		22.2	1.89 b	0.77	0.20	1.17	
advfn	oabc	-1.60	14.75	14.89	-0.24	10650	14.89	14.64										
barchart	oabc	-1.60%	14.75	14.64	-0.24	12,633	14.89	14.64	14.99	15.93	11.00		94.19	$175.38 m			+0.16	
barrons	oabc	1.60%	14.75	14.89	-0.24	10,650	14.89	14.64				11.90 million		$178.41 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-1.601%	14.750	14.890	-0.240	10,650	14.890	14.640		15.93	11.00	11.839mil	92.188	174.632mil			0.160	
boston-com	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
bostonmerchant	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
business-insider	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
chron	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
cio-com	oabc	-1.60%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475	92.19	175m				
cnn-money	oabc	-1.60%	14.75	14.89	-0.24	10,650	14.89	14.64	14.99				105.4	$174.6m				
easystockalterts	oabc	-1.61%	14.75	14.89	-0.24	10650	14.89	14.64	14.99	15.93	11.00		92.19				0.16	
eresearch-fidelity-com	oabc	-1.60%	14.7500	14.8900	-0.2400	10,650	14.8900	14.6400	14.9900	15.9300	11.0000	11,839,000	93.69	$177.47m				
finance-abc7-com	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
financial-content	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-1.6%	$14.75	14.89	-0.24	10,650	14.89	14.64	14.99	15.93	11.00	12 mil		175 mil	0.0	0.00		
finviz	oabc	-1.60%	14.75			10,650			14.99	-7.41%	34.09%	11.84m	107.07	177.48m			0.14	
fool	oabc	-1.60%	$14.75	$14.89	-0.24	9,673	$14.89	$14.64	$14.99	$15.93	$11.00		93.70	$174.63m				
foxbusiness	oabc		$14.75		-0.24	11,073			$14.99									
google-finance	oabc	(-1.60%)	14.75	14.89	-0.24	10,650.00	14.89	14.64		15.93	11.00	11.84m	106.80	174.63m			0.14	
howthemarketworks	oabc	-1.601%	14.75	14.89	-0.24	9,673	14.89	14.64	14.99									
hpcwire	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
insidestocks	oabc	-1.60%	14.75	14.64	-0.24	10650	14.89	14.64										
investopedia	oabc	-1.60 %	$14.75	14.89	-0.24				14.99									
investorguide	oabc	-1.60%	14.75	14.64	-0.24		14.89	14.64		15.93	11.00		107.07	161.3m			0.14	
marketintellisearch	oabc	-1.6 %	$14.75	$14.64	-0.24	6.10k	$14.89	$14.64	$14.99			11.84m	107.07	0.18b	0.0 %		0.14	
marketwatch	oabc	-1.60%	$14.75	open: 14.89	-0.24	977	$14.89	$14.64	$14.99	$15.93	$11.00		98.53	$178.41m			0.15	
minyanville	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
msn-money	oabc	-1.60%	14.75	14.89	-0.24	10,650	14.89	14.64	14.99	15.93	11.00	11.84 mil	105.36	177.47 mil			0.14	
nasdaq-com	oabc	1.6%	$ 14.75	$ 14.89	0.24	10,650	$ 14.89	$ 14.64	$ 14.99	$ 15.93	$ 11	11,839,000	92.19	$ 174,625,250			$ 0.16	
optimum	oabc	-1.60%	14.75 ( 4:30 pm edt)	14.89	-0.24	10,650	14.89	14.64	14.99	15.93	11.00	11.84m	92.2	174.6m			0.16	
paidcontent	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
pc-quote	oabc	-1.60%	14.75	14.89	-0.24	10,650	14.89	14.64	14.99	15.93	11.00	12,031,634	107.07143	177,467,000				
personal-wealth-biz	oabc	-1.60%	14.75	14.64	-0.24	11,073	14.89	14.64	14.99	15.93	11.00		107.07			0.00	0.14	
predictwallstreet	oabc	-1.60%	14.75		-0.24	10,650												
raymond-james	oabc	-1.60	14.75	14.89	-0.24	10,650	14.89	14.64	14.75	15.93	11.00		92.19				0.16	
renewable-energy-world	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
screamingmedia	oabc	-1.60%	$	open: 14.89	-0.24	977	$14.89	$14.64	$14.99	$15.93	$11.00		98.53	$178.41m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-1.60%	last trade: 14.75		change: -0.240								p/e ratio: 107.07					
smartmoney	oabc	(-1.60%)	14.75	$14.89	-0.24	10,650	$14.89	$14.64	$14.99	$15.93	$11.00			177,500	0.00%	$0.00		
stocknod	oabc	-1.601%	14.75 usd	14.89	-0.2400	10,650	14.89	14.64	14.99	15.93	11.00	11,839,475						
stockpickr	oabc	-1.60%	$14.75 -0.24 | -1.60%	14.89	-0.24	10.65k	14.89	14.64	14.99	15.93	11.00							
stocksmart	oabc	%	$14.42	13.37		500	14.42	14.32										
stocktwits	oabc	-1.27%	14.80		-0.19													
streetinsider-com	oabc	1.6%	14.75	$14.89	-0.24	10,650	$14.89	$14.64	$14.99	$15.93	$11.00		92.19				$0.16	
thecramerreport	oabc		14.75	14.64	-0.24	10650	14.89	14.64										
thestree	oabc	-1.6%	$14.75	14.89	-0.24	10650	14.89	14.64	14.99	-15.93	11.0	1.1839475e7		1.78420888e8				
tickerspy	oabc	-1.60%	$14.75	14.89	-0.24	10,650	14.89	14.64	14.99	15.93	11.00		107.1	177.4m	0.00%	$0.00		
tmx-quotemedia	oabc	-1.60%	14.750	14.890	-0.240	11,073	14.890	14.640	14.990	15.930	11.000	11,839,475	93.70	174,632,256			0.16	
updown	oabc	-1.60%	$14.75	$14.89	-$0.24	9,673	$14.89	$14.64	$14.99	$15.93	$11.00	11.83b	100.15	$177m			0.15	
wallstreetsurvivor	oabc	-1.60%	14.75	14.89	-0.24	9,673	14.89	14.64		15.93	11.00		93.70	$177m			0.14	
yahoo-finance	oabc	1.60%	14.75	14.64	0.24	10,650	14.89	14.64	14.99	15.93	11.00		105.36	161.28m			0.14	
ycharts-com	oabc	-1.20%	14.80		-0.18					15.93	11.00		92.50	175.97m	0.00%		0.16	
zacks	oabc	(-1.60%)	14.75		-0.24	vol.  10,650	14.89	14.64		15.93	11.00		93.69	177.47 m	0.00	0.00	.16	
advfn	spmd	0.26	3.9	3.85	0.01	74181	3.9999	3.73										
barchart	spmd	+0.26%	3.90	3.85	+0.01	75,549	4.00	3.73	3.89	22.50	3.31		1.14	$60.53 m			-1.70	
barrons	spmd	0.26%	3.90	3.85	+0.01	74,181	4.00	3.73				15.00 million		$61.27 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	0.257%	3.900	3.850	0.010	74,181	4.000	3.730		22.50	3.31	15.512mil		60.495mil			-5.210	
boston-com	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
bostonmerchant	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
business-insider	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
chron	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
cio-com	spmd	+0.26%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587		60m				
cnn-money	spmd	+0.26%today&rsquo;s change	3.90data as of 3:59pm et	3.85	+0.01	74,181	4.00	3.73	3.89				nm	$60.5m				
easystockalterts	spmd	0.26%	3.90	3.85	+0.01	74181	4.00	3.73	3.89	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	0.26%	3.9000	3.8500	0.0100	74,181	3.9999	3.7300	3.8900	22.5000	3.3100	15,512,000	nm	$60.34m				
finance-abc7-com	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
finance-abc7chicago-com	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
financial-content	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
finapps-forbes-com	spmd	0.3%	$3.90	3.85	0.01	74,181	4.00	3.73	3.89	22.50	3.31	16 mil		60 mil	0.0	0.00		
finviz	spmd	0.26%	3.90			74,181			3.89	-82.67%	17.82%	15.51m		60.49m			-1.61	
fool	spmd	+0.26%	$3.90	$3.85	0.01	74,181	$4.00	$3.73	$3.89	$22.50	$3.31		0.00	$60.50m				
foxbusiness	spmd		$3.90		+0.01	74,181			$3.89									
google-finance	spmd	(0.26%)	3.90	3.85	+0.01	74,181.00	4.00	3.73		22.50	3.31	15.51m		60.50m			-1.61	
howthemarketworks	spmd	0.257%	3.9	3.85	0.01	74,181	3.9999	3.73	3.89									
hpcwire	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
insidestocks	spmd	+0.26%	3.90	3.85	+0.01	74181	4.00	3.73										
investopedia	spmd	+0.26 %	$3.90	3.85	+0.01				3.89									
investorguide	spmd	+0.26%	3.90	3.85	+0.01		3.9999	3.73		31.11	3.31			60.5m			-1.597	
marketintellisearch	spmd	0.26 %	$3.90	$3.89	0.01	73.60k	$4.00	$3.73	$3.89			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+0.26%	$3.90	open: 3.85	+0.01	74,181	$4.00	$3.73	$3.89	$22.50	$3.31			$61.27m				
minyanville	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
msn-money	spmd	+0.26%	3.90	3.85	+0.01	74,181	4.00	3.73	3.89	22.50	3.31	15.51 mil	-2.48	60.34 mil			-1.61	
nasdaq-com	spmd	0.26%	$ 3.90	$ 3.85	0.01	74,181	$ 3.9999	$ 3.73	$ 3.89	$ 22.50	$ 3.31	15,512,000		$ 60,496,800			$ -1.70	
optimum	spmd	+0.26%	3.90 ( 4:30 pm edt)	3.85	+0.01	74,181	4.00	3.73	3.89	22.50	3.31	15.51m		60.5m			-1.58	
paidcontent	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
pc-quote	spmd	0.26%	3.9	3.85	0.01	74,181	3.9999	3.73	3.89	22.50	3.31	15,479,205	-2.47771	60,369,000				
personal-wealth-biz	spmd	+0.26%	3.90	3.89		74,181	3.9999	3.73	3.89	31.11	3.31					0.00	-1.597	
predictwallstreet	spmd	+0.26%	3.90		+0.01	74,181												
raymond-james	spmd	0.26	3.90	3.85	0.01	74,181	4.00	3.73	3.90	22.50	3.31						-1.70	
renewable-energy-world	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
screamingmedia	spmd	+0.26%	$	open: 3.85	+0.01	500	$4.00	$3.73	$3.89	$22.50	$3.31			$61.27m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+0.26%	last trade: 3.90		change: 0.010													
smartmoney	spmd	(0.26%)	3.90	$3.85	0.01	74,181	$4.00	$3.73	$3.89	$22.50	$3.31			60,300	0.00%	$0.00		
stocknod	spmd	+0.2571%	3.900 usd	3.850	+0.0100	74,181	4.000	3.730	3.890	22.50	3.310	15,511,587						
stockpickr	spmd	0.26%	$3.90 0.01 | 0.26%	3.85	0.01	74.18k	4.00	3.73	3.89	22.50	3.31							
stocksmart	spmd	%	$4.04	8.36		10,869	4.29	4.03										
stocktwits	spmd	0.00%	3.89		0.00													
streetinsider-com	spmd	0.26%	3.90	$3.85	+0.01	74,181	$4.00	$3.73	$3.89	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.90	3.89	+0.01	74181	3.9999	3.73										
thestree	spmd	0.26%	$3.9	3.85	0.01	74181	4.0	3.73	3.89	-22.5	3.31	1.5511587e7		6.1270769e7				
tickerspy	spmd	0.26%	$3.90	3.85	+0.01	74,181	4.00	3.73	3.89	22.50	3.31		-2.5	60.3m	0.00%	$0.00		
tmx-quotemedia	spmd	0.26%	3.900	3.850	0.010	74,181	4.000	3.730	3.890	22.500	3.310	15,511,587		60,495,189			-1.58	
updown	spmd	0.26%	$3.90	$3.85	$0.01	74,181	$4.00	$3.73	$3.89	$22.50	$3.31	15.51b		$60m			-1.53	
wallstreetsurvivor	spmd	0.26%	3.90	3.85	0.01	74,181	4.00	3.73		21.83	3.31			$60m			-13.04	
yahoo-finance	spmd	0.26%	3.90	3.89	0.01	74,181	4.00	3.73	3.89	22.50	3.31			60.49m			-1.60	
ycharts-com	spmd	+0.78%	3.89		+0.03					22.50	3.31			60.37m	0.00%		-1.70	
zacks	spmd	(0.26%)	3.90		0.01	vol.  74,181	4.00	3.73		22.50	3.31		1.13	60.37 m	0.00	0.00	3.45	
advfn	linta	-1.41	17.49	17.55	-0.25	4091981	17.62	17.27										
barchart	linta	-1.41%	17.49	17.55	-0.25	3,866,643	17.62	17.27	17.74	18.65	10.10		17.69	$9.98 b			+1.00	
barrons	linta	1.41%	17.49	17.55	-0.25	4.086m	17.62	17.27				572.14 million		$10.01 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	-1.409%	17.490	17.550	-0.250	4,091,881	17.620	17.270		18.64	10.10	572.144mil	30.684	10,483.190mil			0.570	
boston-com	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
bostonmerchant	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
business-insider	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
chron	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
cio-com	linta	-1.41%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274	17.67	10b				
cnn-money	linta	-1.41%	17.49	17.55	-0.25	4,086,183	17.62	17.27	17.74				17.7	$10.0b				
easystockalterts	linta	-1.42%	17.49	17.55	-0.25	4091481	17.62	17.27	17.74	18.65	10.10		17.67				0.99	
eresearch-fidelity-com	linta	-1.41%	17.4900	17.5500	-0.2500	4,091,981	17.6200	17.2700	17.7400	18.6450	10.1000	572,144,000	17.56	$10.15b				
finance-abc7-com	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
finance-abc7chicago-com	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
financial-content	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
finapps-forbes-com	linta	-1.4%	$17.49	17.55	-0.25	4,091,981	17.62	17.27	17.74	18.64	10.10	572 mil	17.5	10 bil	0.0	0.00	1.00	
finviz	linta	-1.41%	17.49			4,091,881			17.74	-6.22%	73.17%	598.30m	17.74	10.61b			1.00	
fool	linta	-1.75%	$17.43	$17.55	-0.31	3,528,923	$17.62	$17.27	$17.74	$18.65	$10.10		17.90	$10.48b				
foxbusiness	linta		$17.49		-0.25	4,092,215			$17.74									
google-finance	linta	(-1.41%)	17.49	17.55	-0.25	4.09m	17.62	17.27		18.65	10.10	601.16m	17.55	10.51b			1.00	
howthemarketworks	linta	-1.409%	17.49	17.55	-0.25	4,091,481	17.62	17.27	17.74									
hpcwire	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
insidestocks	linta	-1.41%	17.49	17.55	-0.25	3841957	17.62	17.27										
investopedia	linta	-1.41 %	$17.49	17.55	-0.25				17.74									
investorguide	linta	-1.41%	17.49	17.46	-0.25		17.61	17.30		18.65	10.08		17.62	10.514b			1.007	
marketintellisearch	linta	-1.63 %	$17.45	$17.55	-0.29	4048.60k	$17.62	$17.27	$17.74			598.30m	17.74	10.61b	0.0 %		1.00	
marketwatch	linta	-1.41%	$17.49	open: 17.55	-0.25	19,436	$17.62	$17.27	$17.74	$18.65	$10.10			$10.01b				
minyanville	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
msn-money	linta	-1.41%	17.49	17.55	-0.25	4.09 mil	17.62	17.27	17.74	18.65	10.10	734.73 mil	17.49	21.56 bil			1.00	
nasdaq-com	linta	1.41%	$ 17.49	$ 17.55	0.25	4,091,881	$ 17.62	$ 17.27	$ 17.74	$ 18.645	$ 10.10	572,144,000	17.49	$ 10,006,798,560			$ 1	
optimum	linta	-1.41%	17.49 ( 4:00 pm edt)	17.55	-0.25	4,084,771	17.62	17.27	17.74	18.64	10.10	572.14m	17.7	10.0b			0.99	
paidcontent	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
pc-quote	linta	-1.41%	17.49	17.55	-0.25	4,094,789	17.62	17.27	17.74	18.65	10.10	580,322,184	17.74	10,149,835,000				
personal-wealth-biz	linta	-1.41%	17.49	17.46	-0.25	4,092,115	17.62	17.27	17.74	18.65	10.08		17.62			0.00	1.007	
predictwallstreet	linta	-1.41%	17.49		-0.25	4,091,981												
raymond-james	linta	-1.41	17.49	17.55	-0.25	4,091,981	17.62	17.27	17.49	18.65	10.10		17.15				1.02	
renewable-energy-world	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
screamingmedia	linta	-1.41%	$	open: 17.55	-0.25	8,672	$17.62	$17.27	$17.74	$18.65	$10.10			$10.01b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	-1.41%	last trade: 17.49		change: -0.250								p/e ratio: 17.62					
smartmoney	linta	(-1.41%)	17.49	$17.55	-0.25	4,091,981	$17.62	$17.27	$17.74	$18.64	$10.10			10,149,800	0.00%	$0.00		
stocknod	linta	-1.409%	17.49 usd	17.55	-0.2500	4,091,481	17.62	17.27	17.74	18.64	10.10	572,144,274						
stockpickr	linta	-1.41%	$17.49 -0.25 | -1.41%	17.55	-0.25	4.09m	17.62	17.27	17.74	18.65	10.10							
stocksmart	linta	%	$17.93	15.6		532,876	18.34	17.885										
stocktwits	linta	-1.41%	17.49		-0.25													
streetinsider-com	linta	1.41%	17.49	$17.55	-0.25	4,091,481	$17.62	$17.27	$17.74	$18.65	$10.10		17.67				$0.99	
thecramerreport	linta		17.49	17.46	-0.25	4091881	17.62	17.27										
thestree	linta	-1.41%	$17.49	17.55	-0.25	4091981	17.62	17.27	17.74	-18.65	10.1	6.01157044e8		1.0121232207e10				
tickerspy	linta	-1.41%	$17.49	17.55	-0.25	4,091,981	17.62	17.27	17.74	18.64	10.10		17.7	10.6b	0.00%	$0.00		
tmx-quotemedia	linta	-1.41%	17.490	17.550	-0.250	4,090,615	17.620	17.270	17.740	18.645	10.100	601,157,044	17.90	10,514,236,700			0.99	
updown	linta	-1.41%	$17.49	$17.55	-$0.25	4,085,983	$17.62	$17.27	$17.74	$18.64	$10.10	601.15b	17.50	$10.66b			1.01	
wallstreetsurvivor	linta	-1.41%	17.49	17.55	-0.25	4,091,481	17.62	17.27		18.65	10.10		17.90	$10b			1.44	
yahoo-finance	linta	1.41%	17.49	17.46	0.25	4,091,881	17.62	17.27	17.74	18.65	10.10		17.37	10.51b			1.01	
ycharts-com	linta	-1.41%	17.49		-0.25					18.64	10.10			9.98b	0.00%			
zacks	linta	(-1.41%)	17.49		-0.25	vol.  4,091,881	17.62	17.27		18.65	10.10		17.74	10.15 b	0.00	0.00	1	
advfn	bidu	-3.64	142.4	144.9499	-5.38	7852630	146.99	141.02										
barchart	bidu	-3.64%	142.40	144.95	-5.38	7,654,579	146.99	141.02	147.78	156.04	70.35		83.06	$36.51 b			+1.77	
barrons	bidu	3.64%	142.40	144.95	-5.38	7.847m	146.99	141.02				349.18 million		$50.74 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	-3.641%	142.400	144.950	-5.380	7,852,630	146.990	141.020		156.04	70.35	270.768mil	77.907	49,499.770mil			11.780	
boston-com	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
bostonmerchant	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
business-insider	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
chron	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
cio-com	bidu	-3.64%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000		50b				
cnn-money	bidu	-3.64%	142.40	144.95	-5.38	7,852,630	146.99	141.02	147.78				143.8	$49.7b				
easystockalterts	bidu	-3.68%	142.45	144.95	-5.33	7813132	146.99	141.02	147.78	156.04	70.08						0.00	
eresearch-fidelity-com	bidu	-3.64%	142.4000	144.9499	-5.3800	7,852,630	146.9900	141.0200	147.7800	156.0400	70.0800	348,811,000	83.02	$51.55b				
finance-abc7-com	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
finance-abc7chicago-com	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
financial-content	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
finapps-forbes-com	bidu	-3.6%	$142.40	144.95	-5.38	7,852,630	146.99	141.02	147.78	156.04	70.08	271 mil	80.4	39 bil	0.0	0.00	1.77	
finviz	bidu	-3.64%	142.40			7,852,230			147.78	-8.74%	103.20%	348.81m	81.20	51.55b			1.82	
fool	bidu	-3.83%	$142.12	$144.95	-5.66	7,650,310	$146.99	$141.02	$147.78	$156.04	$70.08		52.80	$49.57b				
foxbusiness	bidu		$142.40		-5.38	7,853,030			$147.78									
google-finance	bidu	(-3.64%)	142.40	144.95	-5.38	7.85m	146.99	141.02		156.04	70.08	348.81m	78.14	49.67b			1.82	
howthemarketworks	bidu	-3.641%	142.4	144.9499	-5.38	7,820,749	146.99	141.02	147.78									
hpcwire	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
insidestocks	bidu	-3.64%	142.40	144.95	-5.38	7620125	146.99	141.02					price earnings ratio: 80.45					
investopedia	bidu	-3.94 %	$141.96	144.95	-5.82				147.78									
investorguide	bidu	-3.64%	142.4001	144.88	-5.3799		146.99	141.66		156.04	65.90		81.11	49.671b			1.822	
marketintellisearch	bidu	-3.65 %	$142.38	$144.90	-5.40	7710.00k	$146.99	$141.02	$147.78			348.81m	81.20	51.55b	0.0 %		1.82	
marketwatch	bidu	-3.64%	$142.67	open: 144.95	-5.38	5,922	$146.99	$141.02	$147.78	$156.04	$70.35		80.88	$50.74b			1.76	
minyanville	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
msn-money	bidu	-3.64%	142.40	144.95	-5.38	7.85 mil	146.99	141.02	147.78	156.04	70.08	348.81 mil	93.07	51.55 bil			1.82	
nasdaq-com	bidu	3.64%	$ 142.40	$ 144.90	5.38	7,852,630	$ 146.99	$ 141.02	$ 147.78	$ 156.04	$ 70.08	270,768,000	80.45	$ 38,557,363,200			$ 1.77	
optimum	bidu	-3.89%	142.03 ( 3:55 pm edt)	144.95	-5.75	7,621,991	146.99	141.02	147.78	156.04	70.08	348.81m		49.5b				
paidcontent	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
pc-quote	bidu	-3.64%	142.4	144.9499	-5.38	7,854,656	146.99	141.02	147.78	156.04	70.08	280,999,930	96.58824	40,014,390,000				
personal-wealth-biz	bidu	-3.64%	142.40	144.88	-5.38	7,852,630	146.99	141.02	147.78	156.04	65.90		81.11			0.00	1.822	
predictwallstreet	bidu	-3.93%	141.97		-5.81	7,613,419												
raymond-james	bidu	-3.64	142.40	144.95	-5.38	7,852,630	146.99	141.02	142.40	156.04	70.35		79.11				1.80	
renewable-energy-world	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
screamingmedia	bidu	-3.64%	$	open: 144.95	-5.38	5,922	$146.99	$141.02	$147.78	$156.04	$70.35		80.88	$50.74b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	-3.64%	last trade: 142.40		change: -5.380								p/e ratio: 81.11					
smartmoney	bidu	(-3.64%)	142.40	$144.95	-5.38	7,852,630	$146.99	$141.02	$147.78	$156.04	$70.08			51,547,300	0.00%	$0.00		
stocknod	bidu	-3.641%	142.40 usd	144.95	-5.380	7,820,749	146.99	141.02	147.78	156.04	70.08	348,811,000						
stockpickr	bidu	-3.64%	$142.40 -5.38 | -3.64%	144.95	-5.38	7.85m	146.99	141.02	147.78	156.04	70.08							
stocksmart	bidu	%	$132.56	98		477,623	137.13	132.18										
stocktwits	bidu	-3.64%	142.40		-5.38													
streetinsider-com	bidu	3.61%	142.45	$144.95	-5.33	7,813,132	$146.99	$141.02	$147.78	$156.04	$70.08						$0.00	
thecramerreport	bidu		147.78	142.66	+0.77	7759865	147.80	140.62										
thestree	bidu	-3.64%	$142.4	144.95	-5.38	7848513	146.99	141.02	147.78	-156.04	70.08	3.48811e8		5.127870511e10				
tickerspy	bidu	-3.64%	$142.40	144.95	-5.38	7,847,413	146.99	141.02	147.78	156.04	70.08		96.6	51.5b	0.00%	$0.00		
tmx-quotemedia	bidu	-3.64%	142.400	144.950	-5.380	7,851,130	146.990	141.020	147.780	156.040	70.350	348,811,000	52.80	49,670,686,400			2.80	
updown	bidu	-3.64%	$142.40	$144.90	-$5.38	7,847,413	$146.99	$141.02	$147.78	$156.04	$70.35	348.81b	12.51	$51.54b			11.82	
wallstreetsurvivor	bidu	-3.64%	142.40	144.95	-5.38	7,820,749	146.99	141.02		156.04	76.00		52.80	$52b			1.53	
yahoo-finance	bidu	3.64%	142.40	144.88	5.38	7,852,230	146.99	141.02	147.78	156.04	70.08		78.16	49.67b			1.82	
ycharts-com	bidu	-3.64%	142.40		-5.38					156.04	70.35		80.45	36.51b	0.00%		1.77	
zacks	bidu	(-3.64%)	142.40		-5.38	vol.  7,852,630	146.99	141.02		156.04	70.08		83.49	40.01 b	0.00	0.00	1.77	
advfn	srsl	2.39	9.86	9.53	0.23	30188	9.91	9.38										
barchart	srsl	+2.39%	9.86	9.53	+0.23	32,544	9.91	9.38	9.63	11.07	7.56		80.83	$146.03 m			+0.12	
barrons	srsl	2.39%	9.86	9.53	+0.23	29,757	9.91	9.38				15.60 million		$144.60 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	2.388%	9.860	9.530	0.230	30,188	9.910	9.380		11.07	7.56	14.907mil	82.167	146.981mil			0.120	
boston-com	srsl	+2.388%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799						
bostonmerchant	srsl	+2.388%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799						
business-insider	srsl	+2.388%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799						
chron	srsl	+2.388%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799						
cio-com	srsl	+2.39%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799	82.17	147m				
cnn-money	srsl	+2.39%	9.86	9.53	+0.23	29,757	9.91	9.38	9.63				82.2	$147.0m				
easystockalterts	srsl	2.41%	9.86	9.53	+0.23	30188	9.91	9.38	9.63	11.07	7.56		82.17				0.12	
eresearch-fidelity-com	srsl	2.39%	9.8600	9.5300	0.2300	30,188	9.9100	9.3800	9.6300	11.0700	7.5600	14,907,000	80.25	$143.55m				
finance-abc7-com	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
financial-content	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	2.4%	$9.86	9.53	0.23	29,757	9.91	9.38	9.63	11.07	7.56	15 mil	82.2	147 mil	0.0	0.00	0.12	
finviz	srsl	2.39%	9.86			29,757			9.63	-10.93%	30.42%	14.91m	89.64	147.01m			0.11	
fool	srsl	+2.39%	$9.86	$9.53	0.23	29,757	$9.91	$9.38	$9.63	$11.07	$7.56		80.30	$146.98m				
foxbusiness	srsl		$9.86		+0.23	30,188			$9.63									
google-finance	srsl	(2.39%)	9.86	9.53	+0.23	29,757.00	9.91	9.38		11.07	7.56	14.91m	86.13	146.98m			0.11	
howthemarketworks	srsl	2.388%	9.86	9.53	0.23	28,732	9.91	9.38	9.63									
hpcwire	srsl	+2.388%	9.860 usd	9.530	+0.2300	30,188	9.910	9.380	9.630	11.07	7.560	14,906,799						
insidestocks	srsl	+2.39%	9.86	9.53	+0.23	29700	9.91	9.38					price earnings ratio: 82.17					
investopedia	srsl	+2.39 %	$9.86	9.53	+0.23				9.63									
investorguide	srsl	+2.39%	9.86	9.53	+0.23		9.91	9.38		11.07	7.56		86.76	147.0m			0.111	
marketintellisearch	srsl	2.39 %	$9.86	$9.43	0.23	28.40k	$9.91	$9.43	$9.63			14.91m	89.64	0.15b	0.0 %		0.11	
marketwatch	srsl	+2.39%	$9.86	open: 9.53	+0.23	1,456	$9.91	$9.38	$9.63	$11.07	$7.56		85.44	$144.60m			0.12	
minyanville	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
msn-money	srsl	+2.39%	9.86	9.53	+0.23	29,757	9.91	9.38	9.63	11.07	7.56	14.91 mil	89.64	143.55 mil			0.11	
nasdaq-com	srsl	2.39%	$ 9.86	$ 9.53	0.23	29,757	$ 9.91	$ 9.38	$ 9.63	$ 11.07	$ 7.56	14,907,000	82.17	$ 146,983,020			$ 0.12	
optimum	srsl	+2.39%	9.86 ( 4:30 pm edt)	9.53	+0.23	29,757	9.91	9.38	9.63	11.07	7.56	14.91m	82.2	147.0m			0.12	
paidcontent	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
pc-quote	srsl	2.39%	9.86	9.53	0.23	29,757	9.91	9.38	9.63	11.07	7.56	14,559,270	87.54545	143,554,000				
personal-wealth-biz	srsl	+2.39%	9.86	9.425		30,188	9.91	9.38	9.63	11.07	7.56		86.76			0.00	0.111	
predictwallstreet	srsl	+2.39%	9.86		+0.23	29,757												
raymond-james	srsl	2.39	9.86	9.53	0.23	29,757	9.91	9.38	9.86	11.07	7.56		82.17				0.12	
renewable-energy-world	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
screamingmedia	srsl	+2.39%	$	open: 9.53	+0.23	1,025	$9.91	$9.38	$9.63	$11.07	$7.56		85.44	$144.60m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	+2.39%	last trade: 9.86		change: 0.230								p/e ratio: 86.76					
smartmoney	srsl	(2.39%)	9.86	$9.53	0.23	29,757	$9.91	$9.38	$9.63	$11.07	$7.56			143,600	0.00%	$0.00		
stocknod	srsl	+2.388%	9.860 usd	9.530	+0.2300	29,757	9.910	9.380	9.630	11.07	7.560	14,906,799						
stockpickr	srsl	2.39%	$9.86 0.23 | 2.39%	9.53	0.23	29.76k	9.91	9.38	9.63	11.07	7.56							
stocksmart	srsl	%	$8.76	8.61		13,391	9.64	8.72										
stocktwits	srsl	1.35%	9.76		+0.13													
streetinsider-com	srsl	2.39%	9.86	$9.53	+0.23	29,757	$9.91	$9.38	$9.63	$11.07	$7.56		82.17				$0.12	
thecramerreport	srsl		9.86	9.425	+0.23	29757	9.91	9.38										
thestree	srsl	2.39%	$9.86	9.53	0.23	29757	9.91	9.38	9.63	-11.07	7.56	1.4906799e7		1.4459595e8				
tickerspy	srsl	2.39%	$9.86	9.53	+0.23	29,757	9.91	9.38	9.63	11.07	7.56		87.5	143.2m	0.00%	$0.00		
tmx-quotemedia	srsl	2.39%	9.860	9.530	0.230	30,188	9.910	9.380	9.630	11.070	7.560	14,906,799	80.30	146,981,038			0.12	
updown	srsl	2.39%	$9.86	$9.53	$0.23	27,174	$9.91	$9.38	$9.63	$11.07	$7.56	14.90b	77.48	$144m			0.12	
wallstreetsurvivor	srsl	2.39%	9.86	9.53	0.23	28,732	9.91	9.38		11.07	7.56		80.30	$144m			0.19	
yahoo-finance	srsl	2.39%	9.86	9.43	0.23	29,757	9.91	9.38	9.63	11.07	7.56		88.83	146.97m			0.11	
ycharts-com	srsl	+1.21%	9.76		+0.12					11.07	7.56		81.33	144.55m	0.00%		0.12	
zacks	srsl	(2.39%)	9.86		0.23	vol.  29,757	9.91	9.38		11.07	7.56		80.25	143.55 m	0.00	0.00	.12	
advfn	avy	-1.61	38.49	38.64	-0.63	801263	38.79	38.35										
barchart	avy	-1.61%	38.49	38.65	-0.63	801,263	38.79	38.35	39.12	43.26	30.92		13.02	$4.11 b	2.53%	$1.00	+2.86	
barrons	avy	1.61%	38.49	38.64	-0.63	800,074	38.79	38.35				106.80 million		$4.11 billion	2.60%	$0.25		
bloomberg	avy	-1.610%	38.490	38.640	-0.630	801,263	38.790	38.350		43.52	31.66	106.875mil	12.745	4,113.616mil	2.338	0.250 regular cash	3.020	
boston-com	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
bostonmerchant	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
business-insider	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
chron	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
cio-com	avy	-1.61%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924	13.41	4b	2.6	1		
cnn-money	avy	-1.61%today&rsquo;s change	38.49data as of 4:01pm et	38.64	-0.63	799,474	38.79	38.35	39.12				13.4	$4.1b	2.60%			
easystockalterts	avy	-1.63%	38.49	38.64	-0.63	801263	38.79	38.35	39.12	43.52	31.66		13.41				2.87	
eresearch-fidelity-com	avy	-1.61%	38.4900	38.6400	-0.6300	801,263	38.7900	38.3500	39.1200	43.5200	31.6600	106,875,000	13.68	$4.18b	2.56%	$0.250000		
finance-abc7-com	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
finance-abc7chicago-com	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
financial-content	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
finapps-forbes-com	avy	-1.6%	$38.49	38.64	-0.63	801,263	38.79	38.35	39.12	43.52	31.66	107 mil	13.5	4 bil	2.6	1.00	2.86	
finviz	avy	-1.61%	38.49			801,263			39.12	-11.02%	24.50%	106.87m	13.68	4.18b		1.00	2.86	
fool	avy	-1.61%	$38.49	$38.64	-0.63	799,474	$38.79	$38.35	$39.12	$43.52	$31.66		13.60	$4.11b	2.40%	1.00		
foxbusiness	avy		$38.49		-0.63	801,263			$39.12									
google-finance	avy	(-1.61%)	38.49	38.64	-0.63	801,263.00	38.79	38.35		43.52	31.66	106.87m	13.45	4.11b	2.60	0.25	2.86	
howthemarketworks	avy	-1.61%	38.49	38.64	-0.63	800,074	38.79	38.35	39.12									
hpcwire	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
insidestocks	avy	-1.61%	38.49	38.65	-0.63	800074	38.79	38.35					price earnings ratio: 13.32					
investopedia	avy	-1.61 %	$38.49	38.64	-0.63				39.12									
investorguide	avy	-1.58%	38.50	38.64	-0.62		38.79	38.36		43.52	30.89		13.59	4.067b			2.879	
marketintellisearch	avy	-1.61 %	$38.49	$38.64	-0.63	794.40k	$38.79	$38.35	$39.12			106.87m	13.68	4.18b	2.56 %		2.86	
marketwatch	avy	-1.61%	$38.49	open: 38.64	-0.63	1,789	$38.79	$38.35	$39.12	$43.52	$31.66		13.41	$4.11b	2.60%	0.25	2.87	
minyanville	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
msn-money	avy	-1.61%	38.49	38.64	-0.63	801,263	38.79	38.35	39.12	43.52	31.66	106.87 mil	13.36	4.18 bil	2.56%	1.00	2.86	
nasdaq-com	avy	1.61%	$ 38.49		0.63	800,074	$ 38.79	$ 38.35	$ 39.12	$ 43.52	$ 31.66	106,875,000	13.46	$ 4,113,618,750	2.56 %	$1.000000	$ 2.86	
optimum	avy	-1.61%	38.49 ( 4:15 pm edt)	38.64	-0.63	800,074	38.79	38.35	39.12	43.52	31.66	106.87m	13.4	4.1b	2.60	1.00	2.87	
paidcontent	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
pc-quote	avy	-1.61%	38.49	38.64	-0.63	801,263	38.79	38.35	39.12	43.52	31.66	108,624,318	13.58333	4,180,950,000		0.25		
personal-wealth-biz	avy	-1.61%	38.49	38.64	-0.63	801,263	38.79	38.35	39.12	43.52	30.89		13.59		2.81	1.10	2.879	
predictwallstreet	avy	-1.61%	38.49		-0.63	801,263												
raymond-james	avy	-1.61	38.49	38.64	-0.63	801,263	38.79	38.35	38.49	43.52	31.66		13.23				2.91	
renewable-energy-world	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
screamingmedia	avy	-1.61%	$	open: 38.64	-0.63	1,789	$38.79	$38.35	$39.12	$43.52	$31.66		13.41	$4.11b	2.60%	0.25	2.87	
scroli	avy	-1.61%	avy 38.49	38.64	-0.63	704,930	38.79	38.35	39.12	43.52	31.66		13.45				2.86	
simple-stock-quotes	avy	-1.61%	last trade: 38.49		change: -0.630								p/e ratio: 13.59					
smartmoney	avy	(-1.61%)	38.49	$38.64	-0.63	801,263	$38.79	$38.35	$39.12	$43.52	$31.66			4,180,900	2.56%	$0.25		
stocknod	avy	-1.610%	38.49 usd	38.64	-0.6300	801,263	38.79	38.35	39.12	43.52	31.66	106,874,924						
stockpickr	avy	-1.61%	$38.49 -0.63 | -1.61%	38.65	-0.63	801.26k	38.79	38.35	39.12	43.52	31.66							
stocksmart	avy	%	$41.32	42.35		130,579	42.13	41.29										
stocktwits	avy	-1.58%	38.50		-0.62													
streetinsider-com	avy	1.61%	38.49	$38.64	-0.63	801,263	$38.79	$38.35	$39.12	$43.52	$31.66		13.41				$2.87	
thecramerreport	avy		38.49	38.64	-0.63	801263	38.79	38.35										
thestree	avy	-1.61%	$38.49	38.65	-0.63	801263	38.79	38.35	39.12	-43.52	31.66	1.06874924e8		4.231178241e9				
tickerspy	avy	-1.61%	$38.49	38.64	-0.63	801,263	38.79	38.35	39.12	43.52	31.66		13.6	4.1b	2.56%	$0.25		
tmx-quotemedia	avy	-1.61%	38.490	38.640	-0.630	801,263	38.790	38.350	39.120	43.520	31.660	106,874,924	13.60	4,113,615,825	2.556	0.250 usd	2.87	
updown	avy	-1.61%	$38.49	$38.64	-$0.63	799,474	$38.79	$38.35	$39.12	$43.52	$31.66	106.87b	13.48	$4.18b			2.90	
wallstreetsurvivor	avy	-1.61%	38.49	38.64	-0.63	800,074	38.79	38.35		43.52	31.66		13.60	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	1.61%	38.49	38.64	0.63	801,263	38.79	38.35	39.12	43.52	31.66		13.37	4.07b	2.60%	1.00	2.88	
ycharts-com	avy	-1.58%	38.50		-0.62					43.52	31.66		13.37	4.11b	2.54%		2.88	
zacks	avy	(-1.61%)	38.49		-0.63	vol.  801,263	38.79	38.35		43.52	31.66		12.87	4.18 b	2.56	1.00	3.04	
advfn	fls	-3.17	105.56	107.17	-3.46	526936	107.73	104.48										
barchart	fls	-3.17%	105.56	107.03	-3.46	526,936	107.73	104.48	109.02	135.31	85.42		15.35	$5.88 b	1.15%	$1.28	+7.18	
barrons	fls	3.17%	105.56	107.17	-3.46	526,198	107.73	104.48				56.42 million		$6.24 billion	1.21%	$0.32		
bloomberg	fls	-3.174%	105.560	107.170	-3.460	526,936	107.730	104.480		135.72	86.34	55.828mil	13.944	5,893.208mil	1.156	0.320 regular cash	7.570	
boston-com	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
bostonmerchant	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
business-insider	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
chron	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
cio-com	fls	-3.17%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048	14.72	6b	1.2	1.28		
cnn-money	fls	-3.17%	105.56	107.17	-3.46	526,936	107.73	104.48	109.02				14.7	$5.9b	1.21%			
easystockalterts	fls	-3.23%	105.56	107.17	-3.46	526936	107.73	104.48	109.02	135.72	86.34		14.72				7.17	
eresearch-fidelity-com	fls	-3.17%	105.5600	107.1700	-3.4600	526,936	107.7300	104.4800	109.0200	135.7200	86.3400	55,828,000	15.18	$6.09b	1.17%	$0.320000		
finance-abc7-com	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
finance-abc7chicago-com	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
financial-content	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
finapps-forbes-com	fls	-3.2%	$105.56	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	86.34	56 mil	14.7	6 bil	1.2	1.28	7.18	
finviz	fls	-3.17%	105.56			526,936			109.02	-21.99%	23.58%	55.83m	14.68	5.89b		1.28	7.19	
fool	fls	-3.17%	$105.56	$107.17	-3.46	526,936	$107.73	$104.48	$109.02	$135.72	$86.34		15.20	$5.89b	1.10%	1.28		
foxbusiness	fls		$105.56		-3.46	526,936			$109.02									
google-finance	fls	(-3.17%)	105.56	107.17	-3.46	526,936.00	107.73	104.48		135.72	86.34	55.83m	14.69	5.89b	1.21	0.32	7.19	
howthemarketworks	fls	-3.174%	105.56	107.17	-3.46	526,198	107.73	104.48	109.02									
hpcwire	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
insidestocks	fls	-3.17%	105.56	107.03	-3.46	526198	107.73	104.48					price earnings ratio: 14.70					
investopedia	fls	-3.17 %	$105.56	107.17	-3.46				109.02									
investorguide	fls	-3.17%	105.56	107.17	-3.46		107.27	105.82		135.72	81.35		15.18	5.893b			7.181	
marketintellisearch	fls	-3.17 %	$105.56	$107.17	-3.46	505.10k	$107.73	$104.48	$109.02			55.83m	15.16	6.09b	1.17 %		7.19	
marketwatch	fls	-3.17%	$105.56	open: 107.17	-3.46	1,338	$107.73	$104.48	$109.02	$135.72	$86.34		14.68	$6.24b	1.21%	0.32	7.19	
minyanville	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
msn-money	fls	-3.17%	105.56	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	86.34	55.83 mil	14.70	6.09 bil	1.17%	1.28	7.19	
nasdaq-com	fls	3.17%	$ 105.56		3.46	526,936	$ 107.73	$ 104.48	$ 109.02	$ 135.72	$ 86.34	55,828,000	14.7	$ 5,893,203,680	1.17 %	$1.280000	$ 7.18	
optimum	fls	-3.17%	105.56 ( 4:15 pm edt)	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	86.34	55.83m	14.7	5.9b	1.21	1.28	7.17	
paidcontent	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
pc-quote	fls	-3.17%	105.56	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	86.34	57,657,907	15.18384	6,086,369,000		0.32		
personal-wealth-biz	fls	-3.17%	105.56	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	81.35		15.18		1.09	1.19	7.181	
predictwallstreet	fls	-3.17%	105.56		-3.46	526,936												
raymond-james	fls	-3.17	105.56	107.17	-3.46	526,936	107.73	104.48	105.56	135.72	86.34		14.54				7.26	
renewable-energy-world	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
screamingmedia	fls	-3.17%	$	open: 107.17	-3.46	1,338	$107.73	$104.48	$109.02	$135.72	$86.34		14.68	$6.24b	1.21%	0.32	7.19	
scroli	fls	-3.17%	fls 105.56	107.17	-3.46	471,793	107.73	104.48	109.02	135.72	86.34		14.69				7.19	
simple-stock-quotes	fls	-3.17%	last trade: 105.56		change: -3.460								p/e ratio: 15.18					
smartmoney	fls	(-3.17%)	105.56	$107.17	-3.46	526,936	$107.73	$104.48	$109.02	$135.72	$86.34			6,086,400	1.17%	$0.32		
stocknod	fls	-3.174%	105.56 usd	107.17	-3.460	526,936	107.73	104.48	109.02	135.72	86.34	55,828,048						
stockpickr	fls	-3.17%	$105.56 -3.46 | -3.17%	107.17	-3.46	526.94k	107.73	104.48	109.02	135.72	86.34							
stocksmart	fls	%	$115.74	118.7		50,579	121.13	115.69										
stocktwits	fls	-3.19%	105.54		-3.48													
streetinsider-com	fls	3.17%	105.56	$107.17	-3.46	526,936	$107.73	$104.48	$109.02	$135.72	$86.34		14.72				$7.17	
thecramerreport	fls		105.56	107.17	-3.46	526936	107.73	104.48										
thestree	fls	-3.17%	$105.56	107.17	-3.46	526936	107.73	104.48	109.02	-135.72	86.34	5.5828048e7		6.239342644e9				
tickerspy	fls	-3.17%	$105.56	107.17	-3.46	526,936	107.73	104.48	109.02	135.72	86.34		15.2	6.0b	1.17%	$0.32		
tmx-quotemedia	fls	-3.17%	105.560	107.170	-3.460	526,936	107.730	104.480	109.020	135.720	86.340	55,828,048	15.20	5,893,208,747	1.213	0.320 usd	7.17	
updown	fls	-3.17%	$105.56	$107.17	-$3.46	525,598	$107.73	$104.48	$109.02	$135.72	$86.34	55.82b	15.01	$6.08b			7.26	
wallstreetsurvivor	fls	-3.17%	105.56	107.17	-3.46	526,198	107.73	104.48		135.72	87.76		15.20	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	3.17%	105.56	107.17	3.46	526,936	107.73	104.48	109.02	135.72	86.34		14.70	5.89b	1.20%	1.28	7.18	
ycharts-com	fls	-3.19%	105.54		-3.48					135.72	86.34		14.70	5.88b	1.14%		7.18	
zacks	fls	(-3.17%)	105.56		-3.46	vol.  526,936	107.73	104.48		135.72	86.34		14.98	6.09 b	1.17	1.28	7.28	
advfn	flr	-2.99	64.99	66.12	-2.0	2163203	66.395	64.55										
barchart	flr	-2.99%	64.99	66.12	-2.00	2,163,203	66.40	64.55	66.99	75.49	41.90		33.39	$11.49 b	0.75%	$0.50	+2.00	
barrons	flr	2.99%	64.99	66.12	-2.00	2.159m	66.395	64.55				180.99 million		$11.64 billion	0.77%	$0.12		
bloomberg	flr	-2.986%	64.990	66.120	-2.000	2,163,203	66.395	64.550		75.76	42.26	174.282mil	27.422	11,326.570mil	0.770	0.125 regular cash	2.370	
boston-com	flr	-2.986%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706						
bostonmerchant	flr	-2.986%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706						
business-insider	flr	-2.986%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706						
chron	flr	-2.986%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706						
cio-com	flr	-2.99%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706	32.49	11b	0.7	0.5		
cnn-money	flr	-2.99%	64.99	66.12	-2.00	2,163,203	66.40	64.55	66.99				32.5	$11.3b	0.77%			
easystockalterts	flr	-3.02%	64.99	66.12	-2.00	2162003	66.40	64.55	66.99	75.76	42.26		32.50				2.00	
eresearch-fidelity-com	flr	-2.99%	64.9900	66.1200	-2.0000	2,163,203	66.3950	64.5500	66.9900	75.7600	42.2600	174,282,000	33.49	$11.68b	0.75%	$0.125000		
finance-abc7-com	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
finance-abc7chicago-com	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
financial-content	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
finapps-forbes-com	flr	-3.0%	$64.99	66.12	-2.00	2,161,803	66.39	64.55	66.99	75.76	42.26	174 mil	32.5	11 bil	0.8	0.50	2.00	
finviz	flr	-2.99%	64.99			2,161,803			66.99	-13.91%	55.11%	174.28m	33.49	11.68b		0.50	2.00	
fool	flr	-2.99%	$64.99	$66.12	-2.00	2,161,803	$66.39	$64.55	$66.99	$75.76	$42.26		33.50	$11.33b	1.10%	0.50		
foxbusiness	flr		$64.99		-2.00	2,163,303			$66.99									
google-finance	flr	(-2.99%)	64.99	66.12	-2.00	2.16m	66.39	64.55		75.76	42.26	174.28m	32.55	11.33b	0.77	0.12	2.00	
howthemarketworks	flr	-2.986%	64.99	66.12	-2	2,159,489	66.395	64.55	66.99									
hpcwire	flr	-2.986%	64.99 usd	66.12	-2.000	2,163,203	66.39	64.55	66.99	75.76	42.26	174,281,706						
insidestocks	flr	-2.99%	64.99	66.12	-2.00	2159589	66.40	64.55					price earnings ratio: 28.01					
investopedia	flr	-2.99 %	$64.99	66.12	-2.00				66.99									
investorguide	flr	-2.99%	64.99	66.12	-2.00		66.395	64.55		75.76	41.20		33.55	11.327b			1.997	
marketintellisearch	flr	-2.99 %	$64.99	$66.12	-2.00	2111.50k	$66.39	$64.55	$66.99			174.28m	33.49	11.68b	0.75 %		2.00	
marketwatch	flr	-2.99%	$65.33	open: 66.12	-2.00	24,114	$66.40	$64.55	$66.99	$75.76	$42.26		46.63	$11.64b	0.77%	0.13	1.39	
minyanville	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
msn-money	flr	-2.99%	64.99	66.12	-2.00	2.16 mil	66.40	64.55	66.99	75.76	42.26	174.28 mil	32.50	11.68 bil	0.75%	0.50	2.00	
nasdaq-com	flr	2.99%	$ 64.99		2	2,161,803	$ 66.395	$ 64.55	$ 66.99	$ 75.76	$ 42.26	174,282,000	32.49	$ 11,326,587,180	0.75 %	$0.500000	$ 2	
optimum	flr	-2.99%	64.99 ( 4:15 pm edt)	66.12	-2.00	2,161,803	66.39	64.55	66.99	75.76	42.26	174.28m	32.5	11.3b	0.77	0.50	2.00	
paidcontent	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
pc-quote	flr	-2.99%	64.99	66.12	-2.00	2,163,203	66.395	64.55	66.99	75.76	42.26	179,645,345	33.495	11,675,151,000		0.125		
personal-wealth-biz	flr	-2.99%	64.99	66.12	-2.00	2,163,303	66.395	64.55	66.99	75.76	41.20		33.55		0.75	0.50	1.997	
predictwallstreet	flr	-2.99%	64.99		-2.00	2,161,803												
raymond-james	flr	-2.99	64.99	66.12	-2.00	2,161,803	66.40	64.55	64.99	75.76	42.26		32.02				2.03	
renewable-energy-world	flr	-2.986%	64.99 usd	66.12	-2.000	2,161,803	66.39	64.55	66.99	75.76	42.26	174,281,706						
screamingmedia	flr	-2.99%	$	open: 66.12	-2.00	24,014	$66.40	$64.55	$66.99	$75.76	$42.26		46.63	$11.64b	0.77%	0.13	1.39	
scroli	flr	-2.99%	flr 64.99	66.12	-2.00	1,883,250	66.39	64.55	66.99	75.76	42.26		32.55				2.00	
simple-stock-quotes	flr	-2.99%	last trade: 64.99		change: -2.000								p/e ratio: 33.55					
smartmoney	flr	(-2.99%)	64.99	$66.12	-2.00	2,162,003	$66.40	$64.55	$66.99	$75.76	$42.26			11,675,100	0.75%	$0.13		
stocknod	flr	-2.986%	64.99 usd	66.12	-2.000	2,162,003	66.39	64.55	66.99	75.76	42.26	174,281,706						
stockpickr	flr	-2.99%	$64.99 -2.00 | -2.99%	66.24	-2.00	2.16m	66.40	64.55	66.99	75.76	42.26							
stocksmart	flr	%	$65.96	66.1		114,125	68.99	65.87										
stocktwits	flr	-2.99%	64.99		-2.00													
streetinsider-com	flr	2.99%	64.99	$66.12	-2	2,162,003	$66.40	$64.55	$66.99	$75.76	$42.26		32.50				$2.00	
thecramerreport	flr		66.99	65.80	+0.21	2228470	67.10	65.57										
thestree	flr	-2.99%	$64.99	66.24	-2.0	2161803	66.4	64.55	66.99	-75.76	42.26	1.74281706e8		1.1638532327e10				
tickerspy	flr	-2.99%	$64.99	66.12	-2.00	2,161,803	66.39	64.55	66.99	75.76	42.26		33.5	11.6b	0.75%	$0.12		
tmx-quotemedia	flr	-2.99%	64.990	66.120	-2.000	2,163,303	66.395	64.550	66.990	75.760	42.260	174,281,706	33.50	11,326,568,073	0.746	0.125 usd	2.00	
updown	flr	-2.99%	$64.99	$66.12	-$2.00	2,138,989	$66.40	$64.55	$66.99	$75.76	$42.26	174.28b	32.97	$11.67b			2.03	
wallstreetsurvivor	flr	-2.99%	64.99	66.12	-2.00	2,159,489	66.40	64.55		75.76	44.04		33.50	$12b	0.70%	0.50 -	1.98	
yahoo-finance	flr	2.99%	64.99	66.12	2.00	2,162,003	66.39	64.55	66.99	75.76	42.26		32.54	11.33b	0.70%	0.50	2.00	
ycharts-com	flr	-2.99%	64.99		-2.00					75.76	42.26		32.49	11.49b	0.82%		2.00	
zacks	flr	(-2.99%)	64.99		-2.00	vol.  2,161,803	66.40	64.55		75.76	42.26		33.49	11.68 b	0.75	0.50	2	
advfn	flo	0.04	22.61	22.49	0.01	696477	22.7	22.42										
barchart	flo	+0.04%	22.61	22.49	+0.01	696,477	22.70	22.42	22.60	22.92	14.86		22.17	$3.08 b	2.62%	$0.60	+1.01	
barrons	flo	0.04%	22.61	22.49	+0.01	695,014	22.70	22.42				138.16 million		$3.12 billion	2.65%	$0.15		
bloomberg	flo	0.044%	22.610	22.490	0.010	696,477	22.700	22.420		22.92	15.31	135.373mil	21.881	3,060.788mil	2.434	0.150 regular cash	1.033	
boston-com	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
bostonmerchant	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
business-insider	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
chron	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
cio-com	flo	+0.04%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792	22.39	2b	1.8	0.4		
cnn-money	flo	+0.04%	22.61	22.49	+0.01	691,959	22.70	22.42	22.60				22.4	$2.0b	2.65%			
easystockalterts	flo	0.04%	22.61	22.49	+0.01	696477	22.70	22.42	22.60	33.43	21.54		22.39				1.01	
eresearch-fidelity-com	flo	0.04%	22.6100	22.4900	0.0100	696,477	22.7000	22.4200	22.6000	22.9200	15.3133	135,373,000	22.60	$3.06b	2.65%	$0.150000		
finance-abc7-com	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
financial-content	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
finapps-forbes-com	flo	0.0%	$22.61	22.49	0.01	696,477	22.70	22.42	22.60	22.92	15.31	135 mil	22.6	3 bil	1.8	0.40	1.00	
finviz	flo	0.04%	22.61			696,477			22.60	-1.35%	52.16%	135.37m	22.60	3.06b		0.60	1.00	
fool	flo	+0.04%	$22.61	$22.49	0.01	695,014	$22.70	$22.42	$22.60	$22.92	$15.31		22.50	$3.06b	2.80%	0.60		
foxbusiness	flo		$22.61		+0.01	696,477			$22.60									
google-finance	flo	(0.04%)	22.61	22.49	+0.01	696,477.00	22.70	22.42		22.92	15.31	135.37m	22.63	3.06b	2.65	0.15	1.00	
howthemarketworks	flo	0.044%	22.61	22.49	0.01	695,014	22.7	22.42	22.6									
hpcwire	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
insidestocks	flo	+0.04%	22.61	22.49	+0.01	695014	22.70	22.42					price earnings ratio: 21.88					
investopedia	flo	+0.04 %	$22.61	22.49	+0.01				22.60									
investorguide	flo	-0.04%	22.59	22.49	-0.01		22.63	22.42		33.43	22.97		22.62	3.058b			0.999	
marketintellisearch	flo	0.04 %	$22.61	$22.49	0.01	700.60k	$22.70	$22.42	$22.60			135.37m	22.60	3.06b	2.65 %		1.00	
marketwatch	flo	+0.04%	$22.61	open: 22.49	+0.01	4,418	$22.70	$22.42	$22.60	$22.92	$15.31		22.44	$3.12b	2.65%	0.15	1.01	
minyanville	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
msn-money	flo	+0.04%	22.61	22.49	+0.01	696,477	22.70	22.42	22.60	22.92	15.31	135.37 mil	22.61	3.06 bil	2.65%	0.60	1.00	
nasdaq-com	flo	0.04%	$ 22.61		0.01	696,477	$ 22.70	$ 22.42	$ 22.60	$ 22.92	$ 15.3133	135,373,000	22.61	$ 3,060,783,530			$ 1	
optimum	flo	+0.04%	22.61 ( 4:15 pm edt)	22.49	+0.01	696,477	22.70	22.42	22.60	33.43	21.54	90.25m	22.4	2.0b	1.77	0.40	1.01	
paidcontent	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
pc-quote	flo	0.04%	22.61	22.49	0.01	696,477	22.7	22.42	22.6	22.92	15.31	135,313,631	22.6	3,059,441,000		0.15		
personal-wealth-biz	flo	+0.04%	22.61	22.49		696,477	22.70	22.42	22.60	33.43	22.97		22.62		3.54	0.80	0.999	
predictwallstreet	flo	+0.04%	22.61		+0.01	696,477												
raymond-james	flo	0.04	22.61	22.49	0.01	696,477	22.70	22.42	22.61	22.92	15.32		14.88				1.52	
renewable-energy-world	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
screamingmedia	flo	+0.04%	$	open: 22.49	+0.01	4,418	$22.70	$22.42	$22.60	$22.92	$15.31		22.44	$3.12b	2.65%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.04%	last trade: 22.61		change: 0.010								p/e ratio: 22.62					
smartmoney	flo	(0.04%)	22.61	$22.49	0.01	696,477	$22.70	$22.42	$22.60	$22.92	$15.31			2,039,600	1.77%	$0.10		
stocknod	flo	+0.0442%	22.61 usd	22.49	+0.0100	696,477	22.70	22.42	22.60	33.43	21.54	90,248,792						
stockpickr	flo	0.04%	$22.61 0.01 | 0.04%	22.49	0.01	696.48k	22.70	22.42	22.60	22.92	15.31							
stocksmart	flo	%	$33.04	26.94		52,536	33.41	33.02										
stocktwits	flo	0.00%	22.60		0.00													
streetinsider-com	flo	0.04%	22.61	$22.49	+0.01	696,477	$22.70	$22.42	$22.60	$33.43	$21.54		22.39				$1.01	
thecramerreport	flo		22.60	22.79	-0.31	658815	22.86	22.4601										
thestree	flo	0.04%	$22.61	22.49	0.01	696477	22.7	22.42	22.6	-22.92	15.31	1.35373188e8		2.067599825e9				
tickerspy	flo	0.04%	$22.61	22.49	+0.01	696,477	22.70	22.42	22.60	22.92	15.31		22.6	3.0b	2.65%	$0.15		
tmx-quotemedia	flo	0.04%	22.610	22.490	0.010	696,477	22.700	22.420	22.600	22.920	10.209	135,373,188	22.50	3,060,787,781	2.655	0.150 usd	1.01	
wallstreetsurvivor	flo	0.04%	22.61	22.49	0.01	695,014	22.70	22.42		22.92	15.31		22.50	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.04%	22.61	22.49	0.01	696,477	22.70	22.42	22.60	22.92	15.31		22.63	3.06b	1.80%	0.40	1.00	
ycharts-com	flo	+0.00%	22.60		+0.00					22.91	15.31		6.70	3.08b	1.70%		3.38	
zacks	flo	(0.04%)	22.61		0.01	vol.  696,477	22.70	22.42		22.92	15.31		21.87	3.06 b	2.65	0.60	1.03	
advfn	cnbka	-0.84	27.22	27.24	-0.23	1769	27.36	27.19										
barchart	cnbka	-0.84%	27.22	27.19	-0.23	2,154	27.36	27.19	27.45	28.26	19.14		10.99	$150.80 m	1.74%	$0.48	+2.51	
barrons	cnbka	0.84%	27.22	27.24	-0.23	1,769	27.36	27.19				5.54 million		$97.74 million	1.76%	$0.12		
bloomberg	cnbka	-0.838%	27.220	27.240	-0.230	1,769	27.360	27.190		28.38	19.40	3.544mil	10.389	150.815mil	1.763	0.120 regular cash	2.620	
boston-com	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
bostonmerchant	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
business-insider	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
chron	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
cio-com	cnbka	-0.84%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717	10.84	96m	1.7	0.48		
cnn-money	cnbka	-0.84%today&rsquo;s change	27.22data as of 3:59pm et	27.24	-0.23	1,769	27.36	27.19	27.45				10.8	$96.5m	1.76%			
easystockalterts	cnbka	-0.84%	27.22	27.24	-0.23	1769	27.36	27.19	27.45	28.38	19.40		10.84				2.51	
eresearch-fidelity-com	cnbka	-0.84%	27.2200	27.2400	-0.2300	1,769	27.3600	27.1900	27.4500	28.3800	19.4000	3,544,000	10.94	$97.28m	1.75%	$0.120000		
finance-abc7-com	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
financial-content	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	-0.8%	$27.22	27.24	-0.23	1,769	27.36	27.19	27.45	28.38	19.40	4 mil		96 mil	1.8	0.48		
finviz	cnbka	-0.84%	27.22			1,769			27.45	-3.67%	42.25%	5.54m	10.89	150.80m		0.48	2.50	
fool	cnbka	-0.84%	$27.22	$27.24	-0.23	1,485	$27.36	$27.19	$27.45	$28.38	$19.40		10.90	$150.82m	2.40%	0.48		
foxbusiness	cnbka		$27.22		-0.23	1,892			$27.45									
google-finance	cnbka	(-0.84%)	27.22	27.24	-0.23	1,769.00	27.50	27.19		28.38	19.40	5.54m	10.87	150.82m	1.76	0.12	2.50	
howthemarketworks	cnbka	-0.838%	27.22	27.24	-0.23	1,485	27.36	27.19	27.45									
hpcwire	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
insidestocks	cnbka	-0.84%	27.22	27.19	-0.23	1769	27.36	27.19										
investopedia	cnbka	-0.84 %	$27.22	27.24	-0.23				27.45									
investorguide	cnbka	-0.84%	27.22	27.24	-0.23		27.36	27.19		28.38	19.14		10.98	150.8m			2.50	
marketintellisearch	cnbka	-0.84 %	$27.22	$27.24	-0.23	0.80k	$27.36	$27.19	$27.45			5.54m	10.98	0.15b	1.75 %		2.50	
marketwatch	cnbka	-0.84%	$27.22	open: 27.24	-0.23	407	$27.36	$27.19	$27.45	$28.38	$19.40		10.91	$97.74m	1.76%	0.12	2.49	
minyanville	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
msn-money	cnbka	-0.84%	27.22	27.24	-0.23	1,769	27.36	27.19	27.45	28.38	19.40	5.54 mil	10.89	97.28 mil	1.75%	0.48	2.50	
nasdaq-com	cnbka	0.84%	$ 27.22	$ 27.24	0.23	1,769	$ 27.36	$ 27.19	$ 27.45	$ 28.38	$ 19.40	3,544,000	10.84	$ 96,467,680	1.75 %	$0.480000	$ 2.51	
optimum	cnbka	-0.84%	27.22 ( 4:30 pm edt)	27.24	-0.23	1,769	27.36	27.19	27.45	28.38	19.40	3.54m	10.8	96.5m	1.76	0.48	2.51	
paidcontent	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
pc-quote	cnbka	-0.84%	27.22	27.24	-0.23	1,769	27.36	27.19	27.45	28.38	19.40	3,573,946	10.98	97,283,000		0.12		
personal-wealth-biz	cnbka	-0.84%	27.22	27.24	-0.23	1,892	27.36	27.19	27.45	28.38	19.14		10.98		1.75	0.48	2.50	
predictwallstreet	cnbka	-0.84%	27.22		-0.23	1,769												
raymond-james	cnbka	-0.84	27.22	27.24	-0.23	1,769	27.36	27.19	27.22	28.38	19.40		10.85				2.51	
renewable-energy-world	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
screamingmedia	cnbka	-0.84%	$	open: 27.24	-0.23	284	$27.36	$27.19	$27.45	$28.38	$19.40		10.91	$97.74m	1.76%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	-0.84%	last trade: 27.22		change: -0.230								p/e ratio: 10.98					
smartmoney	cnbka	(-0.84%)	27.22	$27.24	-0.23	1,769	$27.36	$27.19	$27.45	$28.38	$19.40			97,300	1.75%	$0.12		
stocknod	cnbka	-0.8379%	27.22 usd	27.24	-0.2300	1,769	27.36	27.19	27.45	28.38	19.40	3,543,717						
stockpickr	cnbka	-0.84%	$27.22 -0.23 | -0.84%	27.24	-0.23	1.77k	27.36	27.19	27.45	28.38	19.40							
stocksmart	cnbka	%	$25.73	27.04		448	25.78	25.6										
stocktwits	cnbka	0.29%	27.50		+0.08													
streetinsider-com	cnbka	0.84%	27.22	$27.24	-0.23	1,769	$27.36	$27.19	$27.45	$28.38	$19.40		10.84				$2.51	
thecramerreport	cnbka		27.22	27.24	-0.23	1769	27.36	27.19										
thestree	cnbka	-0.84%	$27.22	27.24	-0.23	1769	27.36	27.19	27.45	-28.38	19.4	5540597.0		9.7735715e7				
tickerspy	cnbka	-0.84%	$27.22	27.24	-0.23	1,485	27.36	27.19	27.45	28.38	19.40		11.0	152.0m	1.75%	$0.12		
tmx-quotemedia	cnbka	-0.84%	27.220	27.240	-0.230	1,892	27.360	27.190	27.450	28.380	19.400	5,540,597	10.90	150,815,050	1.749	0.120 usd	2.51	
updown	cnbka	-0.84%	$27.22	$27.24	-$0.23	1,485	$27.36	$27.19	$27.45	$28.38	$19.40	5.54b	10.95	$152m			2.51	
wallstreetsurvivor	cnbka	-0.84%	27.22	27.24	-0.23	1,485	27.36	27.19		28.38	19.40		10.90	$97m	1.70%	0.48 -	2.45	
yahoo-finance	cnbka	0.84%	27.22	27.24	0.23	1,769	27.36	27.19	27.45	28.38	19.40		10.89	150.80m	1.70%	0.48	2.50	
ycharts-com	cnbka	+0.29%	27.58		+0.08					28.38	19.40		11.03	152.79m	2.00%		2.50	
zacks	cnbka	(-0.84%)	27.22		-0.23	vol.  1,769	27.36	27.19		28.38	19.40		10.94	152.07 m	1.75	0.48	2.51	
advfn	avx	-2.53	15.04	15.3	-0.39	205138	15.38	15.0										
barchart	avx	-2.53%	15.04	15.27	-0.39	205,138	15.38	15.00	15.43	16.54	12.15		10.65	$2.56 b	1.4%	$0.22	+1.44	
barrons	avx	2.53%	15.04	15.30	-0.39	205,036	15.38	15.00				170.39 million		$2.66 billion	1.46%	$0.06		
bloomberg	avx	-2.528%	15.040	15.300	-0.390	205,138	15.380	15.000		16.60	12.31	170.175mil	10.231	2,559.434mil	1.330	0.055 regular cash	1.470	
boston-com	avx	-2.528%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137						
bostonmerchant	avx	-2.528%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137						
business-insider	avx	-2.528%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137						
chron	avx	-2.528%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137						
cio-com	avx	-2.53%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137	10.52	3b	1.4	0.22		
cnn-money	avx	-2.53%today&rsquo;s change	15.04data as of 4:02pm et	15.30	-0.39	205,036	15.38	15.00	15.43				10.5	$2.6b	1.46%			
easystockalterts	avx	-2.55%	15.04	15.30	-0.39	205138	15.38	15.00	15.43	16.60	12.31		10.52				1.43	
eresearch-fidelity-com	avx	-2.53%	15.0400	15.3000	-0.3900	205,138	15.3800	15.0000	15.4300	16.6000	12.3100	170,125,000	10.72	$2.63b	1.43%	$0.055000		
finance-abc7-com	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
finance-abc7chicago-com	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
financial-content	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
finapps-forbes-com	avx	-2.5%	$15.04	15.30	-0.39	205,036	15.38	15.00	15.43	16.60	12.31	170 mil	10.4	3 bil	1.5	0.22	1.44	
finviz	avx	-2.53%	15.04			205,036			15.43	-9.07%	23.85%	170.12m	10.79	2.62b		0.22	1.43	
fool	avx	-2.59%	$15.03	$15.30	-0.40	161,238	$15.38	$15.00	$15.43	$16.60	$12.31		10.80	$2.56b	1.30%	0.22		
foxbusiness	avx		$15.04		-0.39	205,138			$15.43									
google-finance	avx	(-2.53%)	15.04	15.30	-0.39	205,036.00	15.38	15.00		16.60	12.31	170.18m	10.50	2.56b	1.46	0.05	1.43	
howthemarketworks	avx	-2.528%	15.04	15.3	-0.39	205,036	15.38	15	15.43									
hpcwire	avx	-2.528%	15.04 usd	15.30	-0.3900	205,138	15.38	15.00	15.43	16.60	12.31	170,175,137						
insidestocks	avx	-2.53%	15.04	15.27	-0.39	205036	15.38	15.00					price earnings ratio: 10.23					
investopedia	avx	-2.53 %	$15.04	15.30	-0.39				15.43									
investorguide	avx	-2.53%	15.04	15.30	-0.39		15.36	15.0375		16.60	12.12		10.79	2.559b			1.43	
marketintellisearch	avx	-2.53 %	$15.04	$15.30	-0.39	197.90k	$15.38	$15.00	$15.43			170.12m	10.79	2.62b	1.43 %		1.43	
marketwatch	avx	-2.53%	$15.04	open: 15.30	-0.39	102	$15.38	$15.00	$15.43	$16.60	$12.31		11.27	$2.66b	1.46%	0.06	1.33	
minyanville	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
msn-money	avx	-2.53%	15.04	15.30	-0.39	205,036	15.38	15.00	15.43	16.60	12.31	170.12 mil	10.52	2.63 bil	1.43%	0.22	1.43	
nasdaq-com	avx	2.53%	$ 15.04		0.39	205,036	$ 15.38	$ 15	$ 15.43	$ 16.60	$ 12.31	170,175,000	10.44	$ 2,559,432,000	1.43 %	$0.220000	$ 1.44	
optimum	avx	-2.53%	15.04 ( 4:02 pm edt)	15.30	-0.39	205,036	15.38	15.00	15.43	16.60	12.31	170.18m	10.5	2.6b	1.46	0.22	1.43	
paidcontent	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
pc-quote	avx	-2.53%	15.04	15.3	-0.39	205,138	15.38	15.0	15.43	16.60	12.31	174,536,489	10.79021	2,625,029,000		0.055		
personal-wealth-biz	avx	-2.53%	15.04	15.30	-0.39	205,138	15.38	15.00	15.43	16.60	12.12		10.79		1.23	0.19	1.43	
predictwallstreet	avx	-2.53%	15.04		-0.39	205,036												
raymond-james	avx	-2.53	15.04	15.30	-0.39	205,036	15.38	15.00	15.04	16.60	12.31		10.44				1.44	
renewable-energy-world	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
screamingmedia	avx	-2.53%	$	open: 15.30	-0.39	302	$15.38	$15.00	$15.43	$16.60	$12.31		11.27	$2.66b	1.46%	0.06	1.33	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	-2.53%	last trade: 15.04		change: -0.390								p/e ratio: 10.79					
smartmoney	avx	(-2.53%)	15.04	$15.30	-0.39	205,036	$15.38	$15.00	$15.43	$16.60	$12.31			2,625,800	1.43%	$0.06		
stocknod	avx	-2.528%	15.04 usd	15.30	-0.3900	205,036	15.38	15.00	15.43	16.60	12.31	170,175,137						
stockpickr	avx	-2.53%	$15.04 -0.39 | -2.53%	15.30	-0.39	205.04k	15.38	15.00	15.43	16.60	12.31							
stocksmart	avx	%	$15.27	15.62		24,566	15.75	15.265										
stocktwits	avx	-2.46%	15.05		-0.38													
streetinsider-com	avx	2.53%	15.04	$15.30	-0.39	205,138	$15.38	$15.00	$15.43	$16.60	$12.31		10.52				$1.43	
thecramerreport	avx		15.04	15.30	-0.39	205138	15.38	15.00										
thestree	avx	-2.53%	$15.04	15.3	-0.39	205138	15.38	15.0	15.43	-16.6	12.31	1.70175137e8		2.664942645e9				
tickerspy	avx	-2.53%	$15.04	15.30	-0.39	205,138	15.38	15.00	15.43	16.60	12.31		10.8	2.6b	1.43%	$0.06		
tmx-quotemedia	avx	-2.53%	15.040	15.300	-0.390	205,138	15.380	15.000	15.430	16.600	12.310	170,175,137	10.80	2,559,434,060	1.426	0.055 usd	1.43	
updown	avx	-2.53%	$15.04	$15.30	-$0.39	205,036	$15.38	$15.00	$15.43	$16.60	$12.31	170.17b	10.72	$2.62b			1.44	
wallstreetsurvivor	avx	-2.53%	15.04	15.30	-0.39	205,036	15.38	15.00		16.60	12.38		10.80	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	2.53%	15.04	15.30	0.39	205,036	15.38	15.00	15.43	16.60	12.31		10.52	2.56b	1.40%	0.22	1.43	
ycharts-com	avx	-2.46%	15.05		-0.38					16.60	12.31		10.52	2.56b	1.44%		1.43	
zacks	avx	(-2.53%)	15.04		-0.39	vol.  205,036	15.38	15.00		16.60	12.31		10.5	2.63 b	1.43	0.22	1.47	
advfn	sndk	-2.95	41.77	42.55	-1.27	5654494	42.8	41.3										
barchart	sndk	-2.95%	41.77	42.44	-1.27	5,368,291	42.80	41.30	43.04	53.60	33.03		9.87	$9.89 b			+5.35	
barrons	sndk	2.95%	41.77	42.55	-1.27	5.648m	42.80	41.30				238.90 million		$9.98 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	-2.951%	41.770	42.550	-1.270	5,654,494	42.800	41.300		53.60	33.03	238.372mil	7.807	9,956.787mil			5.350	
boston-com	sndk	-2.951%	41.77 usd	42.55	-1.270	5,652,294	42.80	41.30	43.04	53.60	33.03	238,319,651						
bostonmerchant	sndk	-2.951%	41.77 usd	42.55	-1.270	5,652,294	42.80	41.30	43.04	53.60	33.03	238,319,651						
business-insider	sndk	-2.951%	41.77 usd	42.55	-1.270	5,652,294	42.80	41.30	43.04	53.60	33.03	238,319,651						
chron	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
cio-com	sndk	-2.95%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651	7.778	10b				
cnn-money	sndk	-2.95%	41.77	42.55	-1.27	5,652,694	42.80	41.30	43.04				7.8	$10.0b				
easystockalterts	sndk	-2.98%	41.77	42.55	-1.27	5650994	42.80	41.30	43.04	53.61	33.03		7.78				5.37	
eresearch-fidelity-com	sndk	-2.95%	41.7700	42.5500	-1.2700	5,653,194	42.8000	41.3000	43.0400	53.6050	33.0300	238,372,000	8.04	$10.26b				
finance-abc7-com	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
financial-content	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	-3.0%	$41.77	42.55	-1.27	5,653,194	42.80	41.30	43.04	53.60	33.03	238 mil	7.8	10 bil	0.0	0.00	5.35	
finviz	sndk	-2.95%	41.77			5,653,094			43.04	-22.09%	26.46%	238.37m	8.04	10.26b			5.35	
fool	sndk	-3.25%	$41.64	$42.55	-1.40	4,806,167	$42.80	$41.30	$43.04	$53.60	$33.03		8.00	$9.92b				
foxbusiness	sndk		$41.77		-1.27	5,760,319			$43.04									
google-finance	sndk	(-2.95%)	41.77	42.55	-1.27	5.65m	42.80	41.30		53.60	33.03	238.37m	7.81	9.96b			5.35	
howthemarketworks	sndk	-2.951%	41.77	42.55	-1.27	5,746,182	42.8	41.3	43.04									
hpcwire	sndk	-2.951%	41.77 usd	42.55	-1.270	5,746,182	42.80	41.30	43.04	53.60	33.03	238,319,651						
insidestocks	sndk	-2.95%	41.77	42.44	-1.27	5017072	42.80	41.30					price earnings ratio: 8.93					
investopedia	sndk	-2.95 %	$41.77	42.55	-1.27				43.04									
investorguide	sndk	-2.93%	41.78	42.55	-1.26		42.80	41.30		53.61	33.03		8.03	9.957b			5.361	
marketintellisearch	sndk	-3.16 %	$41.68	$42.55	-1.36	5599.30k	$42.80	$41.30	$43.04			238.37m	8.04	10.26b	0.0 %		5.35	
marketwatch	sndk	-2.95%	$41.70	open: 42.55	-1.27	206,221	$42.80	$41.30	$43.04	$53.61	$33.03		22.79	$9.98b			1.83	
minyanville	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
msn-money	sndk	-2.95%	41.77	42.55	-1.27	5.65 mil	42.80	41.30	43.04	53.61	33.03	238.37 mil	7.78	10.26 bil			5.35	
nasdaq-com	sndk	2.95%	$ 41.77	$ 42.55	1.27	5,653,194	$ 42.80	$ 41.30	$ 43.04	$ 53.605	$ 33.03	238,372,000	7.81	$ 9,956,798,440			$ 5.35	
optimum	sndk	-2.93%	41.78 ( 3:59 pm edt)	42.55	-1.26	5,272,890	42.80	41.30	43.04	53.60	33.03	238.32m	7.8	10.0b			5.37	
paidcontent	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
pc-quote	sndk	-2.95%	41.77	42.55	-1.27	5,760,319	42.8	41.3	43.04	53.61	33.03	245,619,607	8.0149	10,259,531,000				
personal-wealth-biz	sndk	-2.95%	41.77	42.55	-1.27	5,760,219	42.80	41.30	43.04	53.61	33.03		8.03			0.00	5.361	
predictwallstreet	sndk	-2.95%	41.77		-1.27	5,653,194												
raymond-james	sndk	-2.95	41.77	42.55	-1.27	5,653,194	42.80	41.30	41.77	53.61	33.03		7.61				5.49	
renewable-energy-world	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
screamingmedia	sndk	-2.95%	$	open: 42.55	-1.27	110,893	$42.80	$41.30	$43.04	$53.61	$33.03		22.79	$9.98b			1.83	
scroli	sndk	-2.95%	sndk 41.77	42.55	-1.27	4,750,656	42.80	41.30	43.04	53.60	33.03		7.81				5.35	
simple-stock-quotes	sndk	-2.95%	last trade: 41.77		change: -1.270								p/e ratio: 8.03					
smartmoney	sndk	(-2.95%)	41.77	$42.55	-1.27	5,653,194	$42.80	$41.30	$43.04	$53.60	$33.03			10,257,300	0.00%	$0.00		
stocknod	sndk	-2.951%	41.77 usd	42.55	-1.270	5,650,994	42.80	41.30	43.04	53.60	33.03	238,319,651						
stockpickr	sndk	-2.95%	$41.77 -1.27 | -2.95%	42.55	-1.27	5.65m	42.80	41.30	43.04	53.61	33.03							
stocksmart	sndk	%	$45.11	50.29		829,730	47.09	45.06										
stocktwits	sndk	-2.93%	41.78		-1.26													
streetinsider-com	sndk	2.95%	41.77	$42.55	-1.27	5,650,994	$42.80	$41.30	$43.04	$53.61	$33.03		7.78				$5.37	
thecramerreport	sndk		43.04	42.96	-0.58	4192816	43.44	42.71										
thestree	sndk	-2.95%	$41.77	42.55	-1.27	5652594	42.8	41.3	43.04	-53.61	33.03	2.38319651e8		1.0395503177e10				
tickerspy	sndk	-2.95%	$41.77	42.55	-1.27	5,652,494	42.80	41.30	43.04	53.60	33.03		8.0	10.2b	0.00%	$0.00		
tmx-quotemedia	sndk	-2.95%	41.770	42.550	-1.270	5,760,119	42.800	41.300	43.040	53.605	33.030	238,319,651	8.00	9,954,611,822			5.37	
updown	sndk	-2.95%	$41.77	$42.55	-$1.27	5,648,447	$42.80	$41.30	$43.04	$53.60	$33.03	238.32b	7.83	$10.25b			5.50	
wallstreetsurvivor	sndk	-2.95%	41.77	42.55	-1.27	5,650,994	42.80	41.30		53.61	33.03		8.00	$10b			5.44	
yahoo-finance	sndk	2.95%	41.77	42.55	1.27	5,653,094	42.80	41.30	43.04	53.61	33.03		7.79	9.95b			5.36	
ycharts-com	sndk	-2.90%	41.78		-1.25					53.60	33.03		7.78	9.89b	0.00%		5.37	
zacks	sndk	(-2.95%)	41.77		-1.27	vol.  5,653,194	42.80	41.30		53.61	33.03		9.74	10.26 b	0.00	0.00	4.42	
advfn	htgc	-1.77	10.56	10.68	-0.19	149487	10.75	10.51										
barchart	htgc	-1.77%	10.56	10.68	-0.19	+15.19	10.75	10.51	10.75	11.25	8.55							
barrons	htgc	1.77%	10.56	10.68	-0.19	149,487	10.75	10.51				36.87 million		$473.05 million	8.33%	$0.22		
bloomberg	htgc	-1.767%	10.560	10.680	-0.190	149,487	10.750	10.510		11.55	9.07	43.799mil	12.000	462.522mil	7.955	0.220 regular cash	0.880	
boston-com	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
bostonmerchant	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
business-insider	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
chron	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
cio-com	htgc	-1.77%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440		463m	8.2	0.88		
cnn-money	htgc	-1.77%	10.56	10.68	-0.19	149,487	10.75	10.51	10.75				nm	$462.5m	8.33%			
easystockalterts	htgc	-1.78%	10.56	10.68	-0.19	149487	10.75	10.51	10.75	11.55	9.07						-0.08	
eresearch-fidelity-com	htgc	-1.77%	10.5600	10.6800	-0.1900	149,487	10.7500	10.5100	10.7500	11.5500	9.0700	43,799,000	nm	$470.84m	8.19%	$0.220000		
finance-abc7-com	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
finance-abc7chicago-com	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
financial-content	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
finapps-forbes-com	htgc	-1.8%	$10.56	10.68	-0.19	149,487	10.75	10.51	10.75	11.55	9.07	44 mil		463 mil	8.3	0.88	-0.10	
finviz	htgc	-1.77%	10.56			149,487			10.75	-6.19%	23.46%	43.80m		462.53m		0.88	-0.08	
fool	htgc	-1.77%	$10.56	$10.68	-0.19	149,487	$10.75	$10.51	$10.75	$11.55	$9.07		0.00	$462.52m	11.80%	0.88		
foxbusiness	htgc		$10.56		-0.19	151,051			$10.75									
google-finance	htgc	(-1.77%)	10.56	10.68	-0.19	149,487.00	10.75	10.51		11.55	9.07	43.80m		462.52m	8.33	0.22	-0.08	
howthemarketworks	htgc	-1.767%	10.56	10.68	-0.19	145,872	10.75	10.51	10.75									
hpcwire	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
insidestocks	htgc	-1.77%	10.56	10.68	-0.19	149487	10.75	10.51										
investopedia	htgc	-1.77 %	$10.56	10.68	-0.19				10.75									
investorguide	htgc	-1.77%	10.56	10.72	-0.19		10.75	10.51		11.55	8.61			451.3m			-0.068	
marketintellisearch	htgc	-1.77 %	$10.56	$10.72	-0.19	144.60k	$10.75	$10.51	$10.75			43.80m	0.00	0.47b	8.19 %		-0.08	
marketwatch	htgc	-1.77%	$10.56	open: 10.68	-0.19	3,615	$10.75	$10.51	$10.75	$11.55	$9.07			$473.05m	8.33%	0.22		
minyanville	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
msn-money	htgc	-1.77%	10.56	10.68	-0.19	149,487	10.75	10.51	10.75	11.55	9.07	43.80 mil	13.20	470.84 mil	8.19%	0.88	-0.08	
nasdaq-com	htgc	1.77%	$ 10.56	$ 10.68	0.19	149,487	$ 10.75	$ 10.51	$ 10.75	$ 11.55	$ 9.07	43,799,000	24.56	$ 462,517,440	8.19 %	$0.880000	$ 0.43	
optimum	htgc	-1.77%	10.56 ( 4:30 pm edt)	10.68	-0.19	149,487	10.75	10.51	10.75	11.55	9.07	43.80m		462.5m	8.33	0.88	-0.08	
paidcontent	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
pc-quote	htgc	-1.77%	10.56	10.68	-0.19	149,487	10.75	10.51	10.75	11.55	9.07	44,589,091	13.4375	470,861,000		0.22		
personal-wealth-biz	htgc	-1.77%	10.56	10.72	-0.19	151,051	10.75	10.51	10.75	11.55	8.61				7.81	0.84	-0.068	
predictwallstreet	htgc	-1.77%	10.56		-0.19	149,487												
raymond-james	htgc	-1.77	10.56	10.68	-0.19	149,487	10.75	10.51	10.56	11.55	9.07						-0.10	
renewable-energy-world	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
screamingmedia	htgc	-1.77%	$	open: 10.68	-0.19	3,615	$10.75	$10.51	$10.75	$11.55	$9.07			$473.05m	8.33%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	-1.77%	last trade: 10.56		change: -0.190													
smartmoney	htgc	(-1.77%)	10.56	$10.68	-0.19	149,487	$10.75	$10.51	$10.75	$11.55	$9.07			470,800	8.19%	$0.22		
stocknod	htgc	-1.767%	10.56 usd	10.68	-0.1900	149,487	10.75	10.51	10.75	11.55	9.070	43,799,440						
stockpickr	htgc	-1.77%	$10.56 -0.19 | -1.77%	10.68	-0.19	149.49k	10.75	10.51	10.75	11.55	9.07							
stocksmart	htgc	%	$10.7	10.44		10,027	10.92	10.56										
stocktwits	htgc	-1.58%	10.58		-0.17													
streetinsider-com	htgc	1.77%	10.56	$10.68	-0.19	149,487	$10.75	$10.51	$10.75	$11.55	$9.07						$-0.08	
thecramerreport	htgc		10.75	10.80	-0.05	164617	10.89	10.6848										
thestree	htgc	-1.77%	$10.56	10.75	-0.19	149487	10.75	10.51	9.07 -11.55									
tickerspy	htgc	-1.77%	$10.56	10.68	-0.19	149,487	10.75	10.51	10.75	11.55	9.07		13.4	470.8m	8.19%	$0.22		
tmx-quotemedia	htgc	-1.77%	10.560	10.680	-0.190	151,051	10.750	10.510	10.750	11.550	9.070	43,799,440		462,522,086	8.186	0.220 usd	-0.08	
updown	htgc	-1.77%	$10.56	$10.68	-$0.19	144,476	$10.75	$10.51	$10.75	$11.55	$9.07	43.79b		$471m			-0.05	
wallstreetsurvivor	htgc	-1.77%	10.56	10.68	-0.19	145,872	10.75	10.51		11.55	9.07			$471m	8.20%	0.80 -	0.12	
yahoo-finance	htgc	1.77%	10.56	10.72	0.19	149,487	10.75	10.51	10.75	11.55	8.65			451.29m	8.20%	0.88	-0.07	
ycharts-com	htgc	-1.86%	10.58		-0.20					11.55	9.07			459.60m	8.25%		-0.07	
zacks	htgc	(-1.77%)	10.56		-0.19	vol.  149,487	10.75	10.51		11.55	9.07		12.08	470.86 m	8.19	0.88	.89	
advfn	spls	-1.93	15.27	15.41	-0.3	7190870	15.47	15.18										
barchart	spls	-1.93%	15.27	15.40	-0.30	7,014,920	15.47	15.18	15.57	23.48	14.66		12.42	$10.93 b	2.52%	$0.40	+1.24	
barrons	spls	1.93%	15.27	15.41	-0.30	7.189m	15.47	15.18				726.22 million		$11.34 billion	2.62%	$0.1		
bloomberg	spls	-1.927%	15.270	15.410	-0.300	7,194,125	15.470	15.180		23.75	14.75	713.154mil	11.930	10,889.860mil	2.495	0.100 regular cash	1.280	
boston-com	spls	-1.927%	15.27 usd	15.41	-0.3000	7,193,225	15.47	15.18	15.57	23.75	14.75	713,154,085						
bostonmerchant	spls	-1.927%	15.27 usd	15.41	-0.3000	7,193,225	15.47	15.18	15.57	23.75	14.75	713,154,085						
business-insider	spls	-1.927%	15.27 usd	15.41	-0.3000	7,193,225	15.47	15.18	15.57	23.75	14.75	713,154,085						
chron	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
cio-com	spls	-1.93%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085	12.31	11b	2.6	0.4		
cnn-money	spls	-1.93%	15.27	15.41	-0.30	7,190,118	15.47	15.18	15.57				12.3	$10.9b	2.62%			
easystockalterts	spls	-1.95%	15.27	15.41	-0.30	7189970	15.47	15.18	15.57	23.75	14.75		12.31				1.24	
eresearch-fidelity-com	spls	-1.93%	15.2700	15.4100	-0.3000	7,190,870	15.4700	15.1800	15.5700	23.7500	14.7500	713,154,000	12.56	$11.10b	2.57%	$0.100000		
finance-abc7-com	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
financial-content	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
finapps-forbes-com	spls	-1.9%	$15.27	15.41	-0.30	7,190,870	15.47	15.18	15.57	23.75	14.75	713 mil	12.3	11 bil	2.6	0.40	1.24	
finviz	spls	-1.93%	15.27			7,190,870			15.57	-34.96%	4.23%	713.15m	12.56	11.10b		0.40	1.24	
fool	spls	-2.06%	$15.25	$15.41	-0.32	6,276,397	$15.47	$15.18	$15.57	$23.75	$14.75		12.60	$10.88b	1.40%	0.40		
foxbusiness	spls		$15.22		-0.35	5,786,044			$15.57									
google-finance	spls	(-1.93%)	15.27	15.41	-0.30	7.19m	15.47	15.18		23.75	14.75	713.15m	12.36	10.89b	2.62	0.10	1.24	
howthemarketworks	spls	-1.927%	15.27	15.41	-0.3	7,193,225	15.47	15.18	15.57									
hpcwire	spls	-1.927%	15.27 usd	15.41	-0.3000	7,196,125	15.47	15.18	15.57	23.75	14.75	713,154,085						
insidestocks	spls	-1.93%	15.27	15.40	-0.30	6790696	15.47	15.18					price earnings ratio: 11.93					
investopedia	spls	-1.93 %	$15.27	15.41	-0.30				15.57									
investorguide	spls	-1.93%	15.27	15.40	-0.30		15.45	15.18		23.75	16.19		12.65	10.890b			1.231	
marketintellisearch	spls	-1.86 %	$15.28	$15.41	-0.29	7102.00k	$15.47	$15.18	$15.57			713.15m	12.56	11.10b	2.57 %		1.24	
marketwatch	spls	-1.93%	$15.27	open: 15.41	-0.30	32,134	$15.47	$15.18	$15.57	$23.75	$14.75		12.29	$11.34b	2.62%	0.10	1.24	
minyanville	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
msn-money	spls	-1.93%	15.27	15.41	-0.30	7.19 mil	15.47	15.18	15.57	23.75	14.75	713.15 mil	12.22	11.1 bil	2.57%	0.40	1.24	
nasdaq-com	spls	1.93%	$ 15.27	$ 15.41	0.30	7,190,870	$ 15.47	$ 15.18	$ 15.57	$ 23.75	$ 14.75	713,154,000	12.31	$ 10,889,861,580	2.57 %	$0.400000	$ 1.24	
optimum	spls	-1.93%	15.27 ( 4:00 pm edt)	15.41	-0.30	7,189,970	15.47	15.18	15.57	23.75	14.75	713.15m	12.3	10.9b	2.62	0.40	1.24	
paidcontent	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
pc-quote	spls	-1.93%	15.27	15.41	-0.30	7,227,389	15.47	15.18	15.57	23.75	14.75	727,164,898	12.456	11,103,808,000		0.1		
personal-wealth-biz	spls	-1.93%	15.27	15.40	-0.30	7,227,389	15.47	15.18	15.57	23.75	16.19		12.65		2.38	0.37	1.231	
predictwallstreet	spls	-1.93%	15.27		-0.30	7,190,870												
raymond-james	spls	-1.93	15.27	15.41	-0.30	7,190,870	15.47	15.18	15.27	23.75	14.75		12.22				1.25	
renewable-energy-world	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
screamingmedia	spls	-1.93%	$	open: 15.41	-0.30	31,185	$15.47	$15.18	$15.57	$23.75	$14.75		12.29	$11.34b	2.62%	0.10	1.24	
scroli	spls	-1.93%	spls 15.27	15.41	-0.30	6,295,408	15.47	15.18	15.57	23.75	14.75		12.36				1.24	
simple-stock-quotes	spls	-1.93%	last trade: 15.27		change: -0.300								p/e ratio: 12.65					
smartmoney	spls	(-1.93%)	15.27	$15.41	-0.30	7,190,870	$15.47	$15.18	$15.57	$23.75	$14.75			11,103,800	2.57%	$0.10		
stocknod	spls	-1.927%	15.27 usd	15.41	-0.3000	7,189,970	15.47	15.18	15.57	23.75	14.75	713,154,085						
stockpickr	spls	-1.93%	$15.27 -0.30 | -1.93%	15.41	-0.30	7.19m	15.47	15.18	15.57	23.75	14.75							
stocksmart	spls	%	$16.52	22.83		1,438,211	16.76	16.48										
stocktwits	spls	-1.93%	15.27		-0.30													
streetinsider-com	spls	1.93%	15.27	$15.41	-0.3	7,189,970	$15.47	$15.18	$15.57	$23.75	$14.75		12.31				$1.24	
thecramerreport	spls		15.57	15.725	-0.33	12483944	15.77	15.40										
thestree	spls	-1.93%	$15.27	15.41	-0.3	7190870	15.47	15.18	15.57	-23.75	14.75	7.13154085e8		1.1339149952e10				
tickerspy	spls	-1.93%	$15.27	15.41	-0.30	7,190,870	15.47	15.18	15.57	23.75	14.75		12.5	11.1b	2.57%	$0.10		
tmx-quotemedia	spls	-1.93%	15.270	15.410	-0.300	7,227,089	15.470	15.180	15.570	23.750	14.750	713,154,085	12.60	10,889,862,878	2.569	0.100 usd	1.24	
updown	spls	-1.93%	$15.27	$15.41	-$0.30	7,190,018	$15.47	$15.18	$15.57	$23.75	$14.75	713.15b	12.44	$11.10b			1.25	
wallstreetsurvivor	spls	-1.93%	15.27	15.41	-0.30	7,189,970	15.47	15.18		23.75	14.75		12.60	$11b	2.60%	0.36 -	1.21	
yahoo-finance	spls	1.93%	15.27	15.40	0.30	7,190,870	15.47	15.18	15.57	23.75	14.75		12.40	10.89b	2.60%	0.40	1.23	
ycharts-com	spls	-1.93%	15.27		-0.30					23.75	14.75		12.41	10.93b	2.65%		1.23	
zacks	spls	(-1.93%)	15.27		-0.30	vol.  7,190,870	15.47	15.18		23.75	14.75		12.16	11.10 b	2.57	0.40	1.28	
advfn	awr	-0.79	35.11	34.98	-0.28	54503	35.36	34.98										
barchart	awr	-0.79%	35.11	34.98	-0.28	54,503	35.36	34.98	35.39	37.97	30.53		19.32	$654.80 m	3.15%	$1.12	+1.71	
barrons	awr	0.79%	35.11	34.98	-0.28	51,812	35.36	34.98				18.74 million		$663.25 million	3.19%	$0.28		
bloomberg	awr	-0.791%	35.110	34.980	-0.280	54,503	35.360	34.980		38.59	31.24	18.662mil	16.880	655.222mil	3.018	0.280 regular cash	2.080	
boston-com	awr	-0.7912%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973						
bostonmerchant	awr	-0.7912%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973						
business-insider	awr	-0.7912%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973						
chron	awr	-0.7912%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973						
cio-com	awr	-0.79%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973	22.08	655m	3.2	1.12		
cnn-money	awr	-0.79%	35.11	34.98	-0.28	53,837	35.36	34.98	35.39				22.1	$655.2m	3.19%			
easystockalterts	awr	-0.80%	35.11	34.98	-0.28	54503	35.36	34.98	35.39	38.59	31.24		22.08				1.59	
eresearch-fidelity-com	awr	-0.79%	35.1100	34.9800	-0.2800	54,503	35.3600	34.9800	35.3900	38.5900	31.2400	18,662,000	22.40	$660.45m	3.16%	$0.280000		
finance-abc7-com	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
financial-content	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
finapps-forbes-com	awr	-0.8%	$35.11	34.98	-0.28	53,837	35.36	34.98	35.39	38.59	31.24	19 mil	20.5	655 mil	3.2	1.12	1.71	
finviz	awr	-0.79%	35.11			53,837			35.39	-7.53%	15.00%	18.66m	22.22	655.15m		1.12	1.58	
fool	awr	-0.79%	$35.11	$34.98	-0.28	51,812	$35.36	$34.98	$35.39	$38.59	$31.24		20.40	$655.22m	3.10%	1.12		
foxbusiness	awr		$35.11		-0.28	54,503			$35.39									
google-finance	awr	(-0.79%)	35.11	34.98	-0.28	53,837.00	35.36	34.98		38.59	31.24	18.66m	22.21	655.22m	3.19	0.28	1.58	
howthemarketworks	awr	-0.791%	35.11	34.98	-0.28	51,812	35.36	34.98	35.39									
hpcwire	awr	-0.7912%	35.11 usd	34.98	-0.2800	54,503	35.36	34.98	35.39	38.59	31.24	18,661,973						
insidestocks	awr	-0.79%	35.11	34.98	-0.28	54500	35.36	34.98										
investopedia	awr	-0.79 %	$35.11	34.98	-0.28				35.39									
investorguide	awr	-0.79%	35.11	34.98	-0.28		35.1783	34.98		38.59	31.24		20.64	655.2m			1.715	
marketintellisearch	awr	-0.79 %	$35.11	$34.98	-0.28	55.10k	$35.36	$34.98	$35.39			18.66m	22.22	0.66b	3.19 %		1.58	
marketwatch	awr	-0.79%	$35.11	open: 34.98	-0.28	3,009	$35.36	$34.98	$35.39	$38.59	$31.24		22.16	$663.25m	3.19%	0.28	1.58	
minyanville	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
msn-money	awr	-0.79%	35.11	34.98	-0.28	53,837	35.36	34.98	35.39	38.59	31.24	18.66 mil	22.08	660.45 mil	3.16%	1.12	1.72	
nasdaq-com	awr	0.79%	$ 35.11		0.28	53,837	$ 35.36	$ 34.98	$ 35.39	$ 38.59	$ 31.24	18,662,000	20.53	$ 655,222,820	3.16 %	$1.120000	$ 1.71	
optimum	awr	-0.79%	35.11 ( 4:15 pm edt)	34.98	-0.28	53,837	35.36	34.98	35.39	38.59	31.24	18.66m	22.1	655.2m	3.19	1.12	1.59	
paidcontent	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
pc-quote	awr	-0.79%	35.11	34.98	-0.28	54,503	35.36	34.98	35.39	38.59	31.24	18,810,829	22.25786	660,448,000		0.28		
personal-wealth-biz	awr	-0.79%	35.11	34.98	-0.28	54,503	35.36	34.98	35.39	38.59	31.24		20.64		3.00	1.06	1.715	
predictwallstreet	awr	-0.79%	35.11		-0.28	53,837												
raymond-james	awr	-0.79	35.11	34.98	-0.28	53,837	35.36	34.98	35.11	38.59	31.24		22.08				1.59	
renewable-energy-world	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
screamingmedia	awr	-0.79%	$	open: 34.98	-0.28	3,009	$35.36	$34.98	$35.39	$38.59	$31.24		22.16	$663.25m	3.19%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	-0.79%	last trade: 35.11		change: -0.280								p/e ratio: 20.64					
smartmoney	awr	(-0.79%)	35.11	$34.98	-0.28	53,837	$35.36	$34.98	$35.39	$38.59	$31.24			660,400	3.16%	$0.28		
stocknod	awr	-0.7912%	35.11 usd	34.98	-0.2800	53,837	35.36	34.98	35.39	38.59	31.24	18,661,973						
stockpickr	awr	-0.79%	$35.11 -0.28 | -0.79%	34.98	-0.28	53.84k	35.36	34.98	35.39	38.59	31.24							
stocksmart	awr	%	$34.185	34.94		6,986	34.64	34.17										
stocktwits	awr	-0.71%	35.14		-0.25													
streetinsider-com	awr	0.79%	35.11	$34.98	-0.28	53,837	$35.36	$34.98	$35.39	$38.59	$31.24		22.08				$1.59	
thecramerreport	awr		35.11	34.98	-0.28	54503	35.36	34.98										
thestree	awr	-0.79%	$35.11	34.98	-0.28	53837	35.36	34.98	35.39	-38.59	31.24	1.8661973e7		6.6324652e8				
tickerspy	awr	-0.79%	$35.11	34.98	-0.28	53,837	35.36	34.98	35.39	38.59	31.24		22.3	660.4m	3.16%	$0.28		
tmx-quotemedia	awr	-0.79%	35.110	34.980	-0.280	54,503	35.360	34.980	35.390	38.590	31.240	18,661,973	20.60	655,221,872	3.190	0.280 usd	1.72	
updown	awr	-0.79%	$35.11	$34.98	-$0.28	51,494	$35.36	$34.98	$35.39	$38.59	$31.24	18.66b	20.39	$660m			1.74	
wallstreetsurvivor	awr	-0.79%	35.11	34.98	-0.28	51,812	35.36	34.98		38.59	31.24		20.60	$660m	3.20%	1.04 -	1.77	
yahoo-finance	awr	0.79%	35.11	34.98	0.28	53,837	35.36	34.98	35.39	38.59	31.24		20.47	655.19m	3.20%	1.12	1.72	
ycharts-com	awr	-0.71%	35.14		-0.25					38.59	31.24		20.43	655.36m	3.32%		1.72	
zacks	awr	(-0.79%)	35.11		-0.28	vol.  53,837	35.36	34.98		38.59	31.24		19.23	660.45 m	3.16	1.12	1.84	
advfn	pacr	-2.36	4.96	5.02	-0.12	169272	5.04	4.91										
barchart	pacr	-2.36%	4.96	5.02	-0.12	169,272	5.04	4.91	5.08	8.76	4.42		28.17	$173.15 m			+0.10	
barrons	pacr	2.36%	4.96	5.02	-0.12	166,375	5.04	4.91				34.95 million		$177.39 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	-2.362%	4.960	5.020	-0.120	169,272	5.040	4.910		8.76	4.42	34.989mil		173.544mil			-0.020	
boston-com	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
bostonmerchant	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
business-insider	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
chron	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
cio-com	pacr	-2.36%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611	49.60	174m				
cnn-money	pacr	-2.36%today&rsquo;s change	4.96data as of 3:59pm et	5.02	-0.12	169,272	5.04	4.91	5.08				49.6	$173.5m				
easystockalterts	pacr	-2.39%	4.96	5.02	-0.12	169272	5.04	4.91	5.08	8.76	4.42		49.60				0.10	
eresearch-fidelity-com	pacr	-2.36%	4.9600	5.0200	-0.1200	169,272	5.0400	4.9100	5.0800	8.7600	4.4199	34,989,000	50.80	$177.74m				
finance-abc7-com	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
financial-content	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	-2.4%	$4.96	5.02	-0.12	169,272	5.04	4.91	5.08	8.76	4.41	35 mil	49.6	174 mil	0.0	0.00	0.10	
finviz	pacr	-2.36%	4.96			169,272			5.08	-43.38%	12.22%	34.99m	50.80	177.75m			0.10	
fool	pacr	-2.36%	$4.96	$5.02	-0.12	169,272	$5.04	$4.91	$5.08	$8.76	$4.42		50.80	$173.54m	13.90%	0.60		
foxbusiness	pacr		$4.96		-0.12	170,372			$5.08									
google-finance	pacr	(-2.36%)	4.96	5.02	-0.12	169,272.00	5.04	4.91		8.76	4.42	34.99m	51.02	173.54m			0.10	
howthemarketworks	pacr	-2.362%	4.96	5.02	-0.12	166,375	5.04	4.91	5.08									
hpcwire	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
insidestocks	pacr	-2.36%	4.96	5.02	-0.12	169272	5.04	4.91					price earnings ratio: 19.08					
investopedia	pacr	-2.36 %	$4.96	5.02	-0.12				5.08									
investorguide	pacr	-2.36%	4.96	5.02	-0.12		5.04	4.91		8.78	4.42		50.80	173.5m			0.10	
marketintellisearch	pacr	-2.36 %	$4.96	$5.02	-0.12	165.30k	$5.02	$4.91	$5.08			34.99m	50.80	0.18b	0.0 %		0.10	
marketwatch	pacr	-2.36%	$4.96	open: 5.02	-0.12	2,897	$5.04	$4.91	$5.08	$8.76	$4.42		51.13	$177.39m			0.10	
minyanville	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
msn-money	pacr	-2.36%	4.96	5.02	-0.12	169,272	5.04	4.91	5.08	8.76	4.42	34.99 mil	49.60	177.74 mil			0.10	
nasdaq-com	pacr	2.36%	$ 4.96	$ 5.02	0.12	169,272	$ 5.04	$ 4.91	$ 5.08	$ 8.76	$ 4.4199	34,989,000	49.6	$ 173,545,440	11.81 %	$0.600000	$ 0.10	
optimum	pacr	-2.36%	4.96 ( 4:00 pm edt)	5.02	-0.12	166,375	5.04	4.91	5.08	8.76	4.42	34.99m	49.6	173.5m	12.10	0.60	0.10	
paidcontent	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
pc-quote	pacr	-2.36%	4.96	5.02	-0.12	169,272	5.04	4.91	5.08	8.76	4.42	35,835,504	50.8	177,744,000		0.15		
personal-wealth-biz	pacr	-2.36%	4.96	5.02	-0.12	170,372	5.04	4.91	5.08	8.78	4.42		50.80			0.00	0.10	
predictwallstreet	pacr	-2.36%	4.96		-0.12	166,375												
raymond-james	pacr	-2.36	4.96	5.02	-0.12	169,272	5.04	4.91	4.96	8.76	4.42		49.60				0.10	
renewable-energy-world	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
screamingmedia	pacr	-2.36%	$	open: 5.02	-0.12	2,897	$5.04	$4.91	$5.08	$8.76	$4.42		51.13	$177.39m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	-2.36%	last trade: 4.96		change: -0.120								p/e ratio: 50.8					
smartmoney	pacr	(-2.36%)	4.96	$5.02	-0.12	169,272	$5.04	$4.91	$5.08	$8.76	$4.42			177,700	0.00%	$0.15		
stocknod	pacr	-2.362%	4.960 usd	5.020	-0.1200	169,272	5.040	4.910	5.080	8.760	4.420	34,988,611						
stockpickr	pacr	-2.36%	$4.96 -0.12 | -2.36%	5.02	-0.12	169.27k	5.04	4.91	5.08	8.76	4.42							
stocksmart	pacr	%	$5.05	6.85		38,276	5.21	5.04										
stocktwits	pacr	-2.26%	4.96		-0.12													
streetinsider-com	pacr	2.36%	4.96	$5.02	-0.12	169,272	$5.04	$4.91	$5.08	$8.76	$4.42		49.60				$0.10	
thecramerreport	pacr		4.96	5.02	-0.12	169272	5.04	4.91										
thestree	pacr	-2.36%	$4.96	5.02	-0.12	169272	5.04	4.91	5.08	-8.76	4.42	3.4988611e7		1.77392258e8				
tickerspy	pacr	-2.36%	$4.96	5.02	-0.12	169,272	5.04	4.91	5.08	8.76	4.42		50.8	177.7m	0.00%	$0.15		
tmx-quotemedia	pacr	-2.36%	4.960	5.020	-0.120	170,372	5.040	4.910	5.080	8.760	4.420	34,988,611	50.80	173,543,511			0.10	
updown	pacr	-2.36%	$4.96	$5.02	-$0.12	166,375	$5.04	$4.91	$5.08	$8.76	$4.42	34.98b	52.23	$178m			0.10	
wallstreetsurvivor	pacr	-2.36%	4.96	5.02	-0.12	166,375	5.04	4.91		8.72	4.42		50.80	$178m			0.03	
yahoo-finance	pacr	2.36%	4.96	5.02	0.12	169,272	5.04	4.91	5.08	8.76	4.42		49.60	173.54m			0.10	
ycharts-com	pacr	-2.26%	4.96		-0.12					8.76	4.42		49.65	173.33m	0.00%		0.10	
zacks	pacr	(-2.36%)	4.96		-0.12	vol.  169,272	5.04	4.91		8.76	4.42		28.22	177.74 m	0.00	0.00	.18	
advfn	pnra	-1.38	130.12	130.61	-1.82	302172	132.98	129.44										
barchart	pnra	-1.38%	130.12	130.99	-1.82	302,172	132.98	129.44	131.94	132.98	72.83		33.84	$4.09 b			+3.90	
barrons	pnra	1.38%	130.12	130.61	-1.82	302,172	132.98	129.44				30.92 million		$4.01 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	-1.379%	130.120	130.610	-1.820	302,172	132.980	129.440		132.98	72.83	29.024mil	33.450	3,956.533mil			3.890	
boston-com	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
bostonmerchant	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
business-insider	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
chron	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
cio-com	pnra	-1.38%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054	33.45	4b				
cnn-money	pnra	-1.38%	130.12	130.61	-1.82	301,041	132.98	129.44	131.94				33.4	$3.8b				
easystockalterts	pnra	-1.39%	130.12	130.61	-1.82	302172	132.98	129.44	131.94	132.24	72.83		33.45				3.89	
eresearch-fidelity-com	pnra	-1.38%	130.1200	130.6100	-1.8200	302,172	132.9800	129.4400	131.9400	132.2400	72.8300	30,413,000	33.83	$4.01b				
finance-abc7-com	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
finance-abc7chicago-com	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
financial-content	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
finapps-forbes-com	pnra	-1.4%	$130.12	130.61	-1.82	302,172	132.98	129.44	131.94	132.24	72.83	29 mil	33.4	4 bil	0.0	0.00	3.90	
finviz	pnra	-1.38%	130.12			302,172			131.94	-1.60%	78.66%	30.41m	34.27	4.01b			3.85	
fool	pnra	-1.38%	$130.12	$130.61	-1.82	301,770	$132.98	$129.44	$131.94	$132.24	$72.83		33.90	$3.96b				
foxbusiness	pnra		$130.12		-1.82	302,172			$131.94									
google-finance	pnra	(-1.38%)	130.12	130.61	-1.82	302,172.00	132.98	129.44		132.98	72.83	30.41m	33.81	3.96b			3.85	
howthemarketworks	pnra	-1.379%	130.12	130.61	-1.82	301,670	132.98	129.44	131.94									
hpcwire	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
insidestocks	pnra	-1.38%	130.12	130.99	-1.82	302172	132.98	129.44					price earnings ratio: 33.36					
investopedia	pnra	-1.38 %	$130.12	130.61	-1.82				131.94									
investorguide	pnra	-1.38%	130.12	130.61	-1.82		132.98	129.44		129.99	72.64		33.92	3.883b			3.89	
marketintellisearch	pnra	-1.38 %	$130.12	$130.99	-1.82	292.80k	$132.98	$129.44	$131.94			30.41m	34.27	4.01b	0.0 %		3.85	
marketwatch	pnra	-1.38%	$130.12	open: 130.61	-1.82	5,410	$132.98	$129.44	$131.94	$132.98	$72.83		33.04	$4.01b			3.94	
minyanville	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
msn-money	pnra	-1.38%	130.12	130.61	-1.82	302,172	132.98	129.44	131.94	132.24	72.83	30.41 mil	33.45	4.01 bil			3.85	
nasdaq-com	pnra	1.38%	$ 130.12	$ 130.61	1.82	302,172	$ 132.98	$ 129.44	$ 131.94	$ 132.24	$ 72.83	29,024,000	33.36	$ 3,776,602,880			$ 3.90	
optimum	pnra	-1.38%	130.12 ( 4:00 pm edt)	130.61	-1.82	302,072	132.98	129.44	131.94	132.24	72.83	29.02m	33.4	3.8b			3.89	
paidcontent	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
pc-quote	pnra	-1.38%	130.12	130.61	-1.82	302,172	132.98	129.44	131.94	132.24	72.83	29,429,961	33.91774	3,829,427,000				
personal-wealth-biz	pnra	-1.38%	130.12	130.99	-1.82	302,172	132.98	129.44	131.94	129.99	72.64		33.92			0.00	3.89	
predictwallstreet	pnra	-1.38%	130.12		-1.82	301,041												
raymond-james	pnra	-1.38	130.12	130.61	-1.82	302,172	132.98	129.44	130.12	132.24	72.83		33.11				3.93	
renewable-energy-world	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
screamingmedia	pnra	-1.38%	$	open: 130.61	-1.82	5,410	$132.98	$129.44	$131.94	$132.98	$72.83		33.04	$4.01b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	-1.38%	last trade: 130.12		change: -1.820								p/e ratio: 33.92					
smartmoney	pnra	(-1.38%)	130.12	$130.61	-1.82	302,172	$132.98	$129.44	$131.94	$132.24	$72.83			3,829,400	0.00%	$0.00		
stocknod	pnra	-1.379%	130.12 usd	130.61	-1.820	302,172	132.98	129.44	131.94	132.24	72.83	29,024,054						
stockpickr	pnra	-1.38%	$130.12 -1.82 | -1.38%	130.61	-1.82	302.17k	132.98	129.44	131.94	132.24	72.83							
stocksmart	pnra	%	$121.24	101.76		71,921	124.63	121.2										
stocktwits	pnra	-1.34%	130.17		-1.77													
streetinsider-com	pnra	1.38%	130.12	$130.61	-1.82	302,172	$132.98	$129.44	$131.94	$132.24	$72.83		33.45				$3.89	
thecramerreport	pnra		131.94	130.12	-0.02	327653	132.05	130.12										
thestree	pnra	-1.38%	$130.12	130.61	-1.82	302172	132.98	129.44	131.94	-132.24	72.83	3.0413141e7		3.830014166e9				
tickerspy	pnra	-1.38%	$130.12	130.61	-1.82	302,172	132.98	129.44	131.94	132.24	72.83		33.9	4.0b	0.00%	$0.00		
tmx-quotemedia	pnra	-1.38%	130.120	130.610	-1.820	302,172	132.980	129.440	131.940	132.240	72.830	30,413,141	33.90	3,957,357,907			3.89	
updown	pnra	-1.38%	$130.12	$130.61	-$1.82	296,762	$132.98	$129.44	$131.94	$132.24	$72.83	30.41b	33.63	$4.01b			3.92	
wallstreetsurvivor	pnra	-1.38%	130.12	130.61	-1.82	301,670	132.98	129.44		132.24	72.83		33.90	$4b			3.62	
yahoo-finance	pnra	1.38%	130.12	130.99	1.82	302,172	132.98	129.44	131.94	132.98	72.83		33.45	3.88b			3.89	
ycharts-com	pnra	-1.34%	130.17		-1.77					132.24	72.83		33.46	4.10b	0.00%		3.89	
zacks	pnra	(-1.38%)	130.12		-1.82	vol.  302,172	132.98	129.44		132.98	72.83		33.83	4.01 b	0.00	0.00	3.9	
advfn	fmc	-2.02	86.92	87.12	-1.79	449541	88.1	86.3801										
barchart	fmc	-2.02%	86.92	87.12	-1.79	449,541	88.10	86.38	88.71	89.82	56.95		17.94	$6.22 b	0.67%	$0.60	+2.59	
barrons	fmc	2.02%	86.92	87.12	-1.79	448,703	88.10	86.38				73.08 million		$6.41 billion	0.69%	$0.15		
bloomberg	fmc	-2.018%	86.920	87.120	-1.790	449,541	88.100	86.380		89.82	57.35	71.740mil	17.560	6,235.673mil	0.633	0.150 regular cash	4.950	
boston-com	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
bostonmerchant	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
business-insider	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
chron	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
cio-com	fmc	-2.02%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377	28.04	6b	0.7	0.6		
cnn-money	fmc	-2.02%today&rsquo;s change	86.92data as of 4:01pm et	87.12	-1.79	449,541	88.10	86.38	88.71				28.0	$6.2b	0.69%			
easystockalterts	fmc	-2.05%	86.92	87.12	-1.79	449541	88.10	86.38	88.71	89.82	57.35		28.04				3.10	
eresearch-fidelity-com	fmc	-2.02%	86.9200	87.1200	-1.7900	449,541	88.1000	86.3801	88.7100	89.8200	57.3500	71,740,000	28.80	$6.36b	0.68%	$0.150000		
finance-abc7-com	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
finance-abc7chicago-com	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
financial-content	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
finapps-forbes-com	fmc	-2.0%	$86.92	87.12	-1.79	449,541	88.10	86.38	88.71	89.82	57.35	72 mil	33.6	6 bil	0.7	0.60	2.59	
finviz	fmc	-2.02%	86.92			449,541			88.71	-3.23%	52.64%	71.74m	28.90	6.36b		0.60	3.07	
fool	fmc	-2.02%	$86.92	$87.12	-1.79	448,703	$88.10	$86.38	$88.71	$89.82	$57.35		34.00	$6.24b	0.90%	0.60		
foxbusiness	fmc		$86.92		-1.79	449,541			$88.71									
google-finance	fmc	(-2.02%)	86.92	87.12	-1.79	449,541.00	88.10	86.38		89.82	57.35	71.59m	28.34	6.22b	0.69	0.15	3.07	
howthemarketworks	fmc	-2.018%	86.92	87.12	-1.79	448,703	88.1	86.3801	88.71									
hpcwire	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
insidestocks	fmc	-2.02%	86.92	87.12	-1.79	448703	88.10	86.38					price earnings ratio: 17.45					
investopedia	fmc	-2.02 %	$86.92	87.12	-1.79				88.71									
investorguide	fmc	-2.02%	86.92		-1.79		88.10	86.67		89.28	55.64		34.29	6.236b			2.587	
marketintellisearch	fmc	-2.02 %	$86.92	$87.12	-1.79	426.20k	$88.10	$86.38	$88.71			71.74m	28.90	6.36b	0.68 %		3.07	
marketwatch	fmc	-2.02%	$86.92	open: 87.12	-1.79	1,938	$88.10	$86.38	$88.71	$89.82	$57.35		27.86	$6.41b	0.69%	0.15	3.12	
minyanville	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
msn-money	fmc	-2.02%	86.92	87.12	-1.79	449,541	88.10	86.38	88.71	89.82	57.35	71.74 mil	28.13	6.36 bil	0.68%	0.60	2.57	
nasdaq-com	fmc	2.02%	$ 86.92		1.79	449,541	$ 88.10	$ 86.3801	$ 88.71	$ 89.82	$ 57.35	71,740,000	33.56	$ 6,235,640,800	0.68 %	$0.600000	$ 2.59	
optimum	fmc	-2.02%	86.92 ( 4:15 pm edt)	87.12	-1.79	449,541	88.10	86.38	88.71	89.82	57.35	71.74m	28.0	6.2b	0.69	0.60	3.10	
paidcontent	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
pc-quote	fmc	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	fmc	-2.02%	86.92	87.12	-1.79	449,541	88.10	86.3801	88.71	89.28	55.64		34.29		0.59	0.525	2.587	
predictwallstreet	fmc	-2.02%	86.92		-1.79	449,541												
raymond-james	fmc	-2.02	86.92	87.12	-1.79	449,541	88.10	86.38	86.92	89.82	57.35		28.04				3.10	
renewable-energy-world	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
screamingmedia	fmc	-2.02%	$	open: 87.12	-1.79	1,938	$88.10	$86.38	$88.71	$89.82	$57.35		27.86	$6.41b	0.69%	0.15	3.12	
scroli	fmc	-2.02%	fmc 86.92	87.12	-1.79	381,207	88.10	86.38	88.71	89.82	57.35		28.34				3.07	
simple-stock-quotes	fmc	-2.02%	last trade: 86.92		change: -1.790								p/e ratio: 34.29					
smartmoney	fmc	(-2.02%)	86.92	$87.12	-1.79	449,541	$88.10	$86.38	$88.71	$89.82	$57.35			6,364,100	0.68%	$0.15		
stocknod	fmc	-2.018%	86.92 usd	87.12	-1.790	449,541	88.10	86.38	88.71	89.82	57.35	71,740,377						
stockpickr	fmc	-2.02%	$86.92 -1.79 | -2.02%	87.12	-1.79	449.54k	88.10	86.38	88.71	89.82	57.35							
stocksmart	fmc	%	$81.53	79.94		50,801	84.08	81.44										
stocktwits	fmc	-2.06%	86.88		-1.83													
streetinsider-com	fmc	2.02%	86.92	$87.12	-1.79	449,541	$88.10	$86.38	$88.71	$89.82	$57.35		28.04				$3.10	
thecramerreport	fmc		86.92	87.12	-1.79	449541	88.10	86.3801										
thestree	fmc	-2.02%	$86.92	87.12	-1.79	449541	88.1	86.38	88.71	-89.82	57.35	7.1740377e7		6.408567877e9				
tickerspy	fmc	-2.02%	$86.92	87.12	-1.79	449,541	88.10	86.38	88.71	89.82	57.35		28.7	6.3b	0.68%	$0.15		
tmx-quotemedia	fmc	-2.02%	86.920	87.120	-1.790	449,541	88.100	86.380	88.710	89.820	57.350	71,740,377	34.00	6,235,673,569	0.676	0.150 usd	2.61	
updown	fmc	-2.02%	$86.92	$87.12	-$1.79	447,603	$88.10	$86.38	$88.71	$89.82	$57.35	71.74b	33.78	$6.36b			2.63	
wallstreetsurvivor	fmc	-2.02%	86.92	87.12	-1.79	448,703	88.10	86.38		89.82	59.25		34.00	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	2.02%	86.92	87.12	1.79	449,541	88.10	86.38	88.71	89.82	57.35		33.60	6.24b	0.70%	0.60	2.59	
ycharts-com	fmc	-2.06%	86.88		-1.83					89.82	57.35		33.42	6.22b	0.82%		2.60	
zacks	fmc	(-2.02%)	86.92		-1.79	vol.  449,541	88.10	86.38		89.82	57.35		17.81	6.36 b	0.68	0.60	4.98	
advfn	fmd	-6.25	1.65	1.75	-0.11	170261	1.75	1.65										
barchart	fmd	-6.25%	1.65	1.72	-0.11	170,261	1.75	1.65	1.76	2.90	1.31		0.00	$166.37 m			-0.61	
barrons	fmd	6.25%	1.65	1.75	-0.11	165,710	1.75	1.65				99.54 million		$185.40 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	-6.250%	1.650	1.750	-0.110	170,261	1.750	1.650		2.90	1.31	101.178mil		166.943mil			-0.940	
boston-com	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
bostonmerchant	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
business-insider	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
chron	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
cio-com	fmd	-6.25%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635		167m				
cnn-money	fmd	-6.25%	1.65	1.75	-0.11	170,261	1.75	1.65	1.76				nm	$166.9m				
easystockalterts	fmd	-6.29%	1.65	1.75	-0.11	170261	1.75	1.65	1.76	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	-6.25%	1.6500	1.7500	-0.1100	170,261	1.7500	1.6500	1.7600	2.9000	1.3100	101,178,000	nm	$178.07m				
finance-abc7-com	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
financial-content	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	-6.2%	$1.65	1.75	-0.11	170,261	1.75	1.65	1.76	2.90	1.31	101 mil		167 mil	0.0	0.00	-0.61	
finviz	fmd	-6.25%	1.65			170,261			1.76	-43.10%	25.95%	101.18m		166.95m			-1.47	
fool	fmd	-6.25%	$1.65	$1.75	-0.11	170,261	$1.75	$1.65	$1.76	$2.90	$1.31		0.00	$166.94m	40.30%	0.48		
foxbusiness	fmd		$1.65		-0.11	172,230			$1.76									
google-finance	fmd	(-6.25%)	1.65	1.75	-0.11	170,261.00	1.75	1.65		2.90	1.31	101.18m		166.94m			-1.47	
howthemarketworks	fmd	-6.25%	1.65	1.75	-0.11	165,710	1.75	1.65	1.76									
hpcwire	fmd	-6.250%	1.650 usd	1.750	-0.1100	172,230	1.750	1.650	1.760	2.900	1.310	101,177,635						
insidestocks	fmd	-6.25%	1.65	1.72	-0.11	165700	1.75	1.65										
investopedia	fmd	-6.25 %	$1.65	1.75	-0.11				1.76									
investorguide	fmd	-6.25%	1.65	1.75	-0.11		1.75	1.65		2.90	1.70			166.9m			-1.07	
marketintellisearch	fmd	-6.25 %	$1.65	$1.75	-0.11	141.50k	$1.75	$1.65	$1.76			101.18m	0.00	0.18b	0.0 %		-1.47	
marketwatch	fmd	-6.25%	$1.65	open: 1.75	-0.11	6,520	$1.75	$1.65	$1.76	$2.90	$1.31			$185.40m				
minyanville	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
msn-money	fmd	-6.25%	1.65	1.75	-0.11	170,261	1.75	1.65	1.76	2.90	1.31	101.18 mil	-1.56	178.07 mil			-1.47	
nasdaq-com	fmd	6.25%	$ 1.65		0.11	170,261	$ 1.75	$ 1.65	$ 1.76	$ 2.90	$ 1.31	101,178,000		$ 166,943,700	27.27 %	$0.480000	$ -0.61	
optimum	fmd	-6.25%	1.65 ( 4:15 pm edt)	1.75	-0.11	170,261	1.75	1.65	1.76	2.90	1.31	101.18m		166.9m			-0.61	
paidcontent	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
pc-quote	fmd	-6.25%	1.65	1.75	-0.11	170,261	1.75	1.65	1.76	2.90	1.31	107,923,212	-1.66038	178,073,000		0.12		
personal-wealth-biz	fmd	-6.25%	1.65	1.75	-0.11	172,230	1.75	1.65	1.76	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	-6.25%	1.65		-0.11	170,261												
raymond-james	fmd	-6.25	1.65	1.75	-0.11	170,261	1.75	1.65	1.65	2.90	1.31						-1.32	
renewable-energy-world	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
screamingmedia	fmd	-6.25%	$	open: 1.75	-0.11	4,551	$1.75	$1.65	$1.76	$2.90	$1.31			$185.40m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	-6.25%	last trade: 1.65		change: -0.110													
smartmoney	fmd	(-6.25%)	1.65	$1.75	-0.11	170,261	$1.75	$1.65	$1.76	$2.90	$1.31			178,100	0.00%	$0.12		
stocknod	fmd	-6.250%	1.650 usd	1.750	-0.1100	170,261	1.750	1.650	1.760	2.900	1.310	101,177,635						
stockpickr	fmd	-6.25%	$1.65 -0.11 | -6.25%	1.75	-0.11	170.26k	1.75	1.65	1.76	2.90	1.31							
stocksmart	fmd	%	$1.77	2.17		8,600	1.78	1.745										
stocktwits	fmd	-5.68%	1.66		-0.10													
streetinsider-com	fmd	6.25%	1.65	$1.75	-0.11	170,261	$1.75	$1.65	$1.76	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.76	1.81	-0.07	257624	1.845	1.76										
thestree	fmd	-6.25%	$1.65	1.75	-0.11	170261	1.75	1.65	1.76	-2.9	1.31	1.01177635e8		1.85155072e8				
tickerspy	fmd	-6.25%	$1.65	1.75	-0.11	170,261	1.75	1.65	1.76	2.90	1.31		-1.7	177.4m	0.00%	$0.12		
tmx-quotemedia	fmd	-6.25%	1.650	1.750	-0.110	172,230	1.750	1.650	1.760	2.900	1.310	101,177,635		166,943,098			-0.61	
updown	fmd	-6.25%	$1.65	$1.75	-$0.11	165,710	$1.75	$1.65	$1.76	$2.90	$1.31	101.17b		$178m			-1.07	
wallstreetsurvivor	fmd	-6.25%	1.65	1.75	-0.11	165,710	1.75	1.65		2.85	1.31			$178m			-1.46	
yahoo-finance	fmd	6.25%	1.65	1.75	0.11	170,261	1.75	1.65	1.76	2.90	1.31			166.94m			-1.07	
ycharts-com	fmd	-5.68%	1.66		-0.10					2.90	1.31			167.38m	0.00%		-0.49	
zacks	fmd	(-6.25%)	1.65		-0.11	vol.  170,261	1.75	1.65		2.90	1.31			178.07 m	0.00	0.00	-.67	
advfn	pcln	-2.83	536.55	544.0	-15.6	1090046	548.75	535.2										
barchart	pcln	-2.83%	536.55	543.20	-15.60	1,033,974	548.75	535.20	552.15	561.88	201.00		41.40	$26.37 b			+11.38	
barrons	pcln	2.83%	536.55	544.00	-15.60	1.090m	548.75	535.20				50.99 million		$27.17 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	-2.825%	536.550	544.000	-15.600	1,090,046	548.750	535.200		561.88	201.00	49.647mil	46.819	26,637.960mil			11.460	
boston-com	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
bostonmerchant	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
business-insider	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
chron	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
cio-com	pcln	-2.83%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752	47.19	27b				
cnn-money	pcln	-2.83%	536.55	544.00	-15.60	1,090,046	548.75	535.20	552.15				47.2	$26.6b				
easystockalterts	pcln	-2.87%	536.55	544.00	-15.60	1089746	548.75	535.20	552.15	561.88	193.00		47.19				11.37	
eresearch-fidelity-com	pcln	-2.83%	536.5500	544.0000	-15.6000	1,090,046	548.7500	535.2000	552.1500	561.8800	196.7000	49,647,000	48.52	$27.41b				
finance-abc7-com	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
finance-abc7chicago-com	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
financial-content	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
finapps-forbes-com	pcln	-2.8%	$536.55	544.00	-15.60	1,090,046	548.75	535.20	552.15	561.88	196.70	50 mil	47.2	27 bil	0.0	0.00	11.38	
finviz	pcln	-2.83%	536.55			1,090,046			552.15	-4.51%	172.78%	49.65m	48.52	27.41b			11.38	
fool	pcln	-2.96%	$535.79	$544.00	-16.36	1,021,477	$548.75	$535.20	$552.15	$561.88	$196.70		47.10	$26.60b				
foxbusiness	pcln		$536.55		-15.60	1,095,934			$552.15									
google-finance	pcln	(-2.83%)	536.55	544.00	-15.60	1.09m	548.75	535.20		561.88	196.70	49.65m	47.15	26.64b			11.38	
howthemarketworks	pcln	-2.825%	536.55	544	-15.6	1,089,946	548.75	535.2	552.15									
hpcwire	pcln	-2.825%	536.55 usd	544.00	-15.60	1,090,346	548.75	535.20	552.15	561.88	196.70	49,646,752						
insidestocks	pcln	-2.83%	536.55	543.20	-15.60	1023548	548.75	535.20					price earnings ratio: 37.42					
investopedia	pcln	-2.83 %	$536.55	544.00	-15.60				552.15									
investorguide	pcln	-2.88%	536.26	543.40	-15.89		548.75	535.20		561.88	173.32		48.72	26.623b			11.333	
marketintellisearch	pcln	-2.74 %	$537.00	$544.00	-15.15	1073.70k	$548.75	$535.20	$552.15			49.65m	48.52	27.41b	0.0 %		11.38	
marketwatch	pcln	-2.83%	$536.55	open: 544.00	-15.60	6,403	$548.75	$535.20	$552.15	$561.88	$201.00		47.45	$27.17b			11.31	
minyanville	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
msn-money	pcln	-2.83%	536.55	544.00	-15.60	1.09 mil	548.75	535.20	552.15	561.88	196.70	49.65 mil	47.31	27.41 bil			11.38	
nasdaq-com	pcln	2.83%	$ 536.55	$ 544	15.60	1,090,046	$ 548.75	$ 535.20	$ 552.15	$ 561.88	$ 196.70	49,647,000	47.15	$ 26,638,097,850			$ 11.38	
optimum	pcln	-2.83%	536.55 ( 4:00 pm edt)	544.00	-15.60	1,089,606	548.75	535.20	552.15	561.88	193.00	49.65m	47.2	26.6b			11.37	
paidcontent	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
pc-quote	pcln	-2.83%	536.55	544.0	-15.60	1,097,393	548.75	535.2	552.15	561.88	196.70	51,090,471	48.69048	27,412,592,000				
personal-wealth-biz	pcln	-2.83%	536.55	543.40	-15.60	1,095,934	548.75	535.20	552.15	561.88	173.32		48.72			0.00	11.333	
predictwallstreet	pcln	-2.83%	536.55		-15.60	1,090,046												
raymond-james	pcln	-2.83	536.55	544.00	-15.60	1,090,046	548.75	535.20	536.55	561.88	201.00		45.16				11.88	
renewable-energy-world	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
screamingmedia	pcln	-2.83%	$	open: 544.00	-15.60	6,222	$548.75	$535.20	$552.15	$561.88	$201.00		47.45	$27.17b			11.31	
scroli	pcln	-2.83%	pcln 536.55	544.00	-15.60	1,002,117	548.75	535.20	552.15	561.88	196.70		47.15				11.38	
simple-stock-quotes	pcln	-2.83%	last trade: 536.55		change: -15.600								p/e ratio: 48.72					
smartmoney	pcln	(-2.83%)	536.55	$544.00	-15.60	1,090,046	$548.75	$535.20	$552.15	$561.88	$196.70			27,412,500	0.00%	$0.00		
stocknod	pcln	-2.825%	536.55 usd	544.00	-15.60	1,089,946	548.75	535.20	552.15	561.88	196.70	49,646,752						
stockpickr	pcln	-2.83%	$536.55 -15.60 | -2.83%	544.00	-15.60	1.09m	548.75	535.20	552.15	561.88	196.70							
stocksmart	pcln	%	$507.68	403.07		119,550	519.39	506.07										
stocktwits	pcln	-2.84%	536.49		-15.66													
streetinsider-com	pcln	2.83%	536.55	$544.00	-15.6	1,089,746	$548.75	$535.20	$552.15	$561.88	$193.00		47.19				$11.37	
thecramerreport	pcln		536.55	543.40	-15.60	1090046	548.75	535.20										
thestree	pcln	-2.83%	$536.55	544.0	-15.6	1090046	548.75	535.2	552.15	-561.88	196.7	4.9646752e7		2.717365324e10				
tickerspy	pcln	-2.83%	$536.55	544.00	-15.60	1,089,846	548.75	535.20	552.15	561.88	196.70		48.7	27.4b	0.00%	$0.00		
tmx-quotemedia	pcln	-2.83%	536.550	544.000	-15.600	1,095,934	548.750	535.200	552.150	561.880	201.000	49,646,752	48.60	26,637,964,786			11.37	
updown	pcln	-2.83%	$536.55	$544.00	-$15.60	1,089,606	$548.75	$535.20	$552.15	$561.88	$201.00	49.64b	46.49	$27.41b			11.88	
wallstreetsurvivor	pcln	-2.83%	536.55	544.00	-15.60	1,089,946	548.75	535.20		561.88	225.34		48.60	$27b			10.35	
yahoo-finance	pcln	2.83%	536.55	543.40	15.60	1,090,046	548.75	535.20	552.15	561.88	201.00		47.34	26.64b			11.33	
ycharts-com	pcln	-2.84%	536.49		-15.66					561.88	201.00		47.31	26.37b	0.00%		11.34	
zacks	pcln	(-2.83%)	536.55		-15.60	vol.  1,090,046	548.75	535.20		561.88	193.00		41.77	27.41 b	0.00	0.00	13.22	
advfn	ter	-3.29	14.42	14.67	-0.49	2895782	14.89	14.38										
barchart	ter	-3.29%	14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84		6.69	$2.67 b			+1.89	
barrons	ter	3.29%	14.42	14.67	-0.49	2.883m	14.89	14.38				226.81 million		$2.82 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	-3.286%	14.420	14.670	-0.490	2,895,782	14.890	14.380		19.19	8.84	185.439mil	8.101	2,674.024mil			1.780	
boston-com	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
bostonmerchant	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
business-insider	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
chron	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
cio-com	ter	-3.29%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574	8.101	3b				
cnn-money	ter	-3.29%	14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91				8.1	$2.7b				
easystockalterts	ter	-3.34%	14.42	14.67	-0.49	2895782	14.89	14.38	14.91	19.19	8.84		8.10				1.78	
eresearch-fidelity-com	ter	-3.29%	14.4200	14.6700	-0.4900	2,895,782	14.8900	14.3800	14.9100	19.1900	8.8400	185,439,000	8.42	$2.76b				
finance-abc7-com	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
financial-content	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
finapps-forbes-com	ter	-3.3%	$14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84	185 mil	7.6	3 bil	0.0	0.00	1.89	
finviz	ter	-3.29%	14.42			2,895,782			14.91	-24.86%	63.12%	185.44m	8.19	2.67b			1.76	
fool	ter	-3.29%	$14.42	$14.67	-0.49	2,890,336	$14.89	$14.38	$14.91	$19.19	$8.84		7.90	$2.67b				
foxbusiness	ter		$14.42		-0.49	2,895,782			$14.91									
google-finance	ter	(-3.29%)	14.42	14.67	-0.49	2.90m	14.89	14.38		19.19	8.84	185.44m	8.19	2.67b			1.76	
howthemarketworks	ter	-3.286%	14.42	14.67	-0.49	2,888,257	14.89	14.38	14.91									
hpcwire	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
insidestocks	ter	-3.29%	14.42	14.67	-0.49	2888603	14.89	14.38					price earnings ratio: 6.35					
investopedia	ter	-3.29 %	$14.42	14.67	-0.49				14.91									
investorguide	ter	-3.29%	14.42	14.67	-0.49		14.89	14.38		19.19	8.84		7.87	2.674b			1.895	
marketintellisearch	ter	-3.29 %	$14.42	$14.67	-0.49	2783.60k	$14.89	$14.38	$14.91			185.44m	8.47	2.76b	0.0 %		1.76	
marketwatch	ter	-3.29%	$14.45	open: 14.67	-0.49	16,825	$14.89	$14.38	$14.91	$19.19	$8.84		7.91	$2.82b			1.82	
minyanville	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
msn-money	ter	-3.29%	14.42	14.67	-0.49	2.9 mil	14.89	14.38	14.91	19.19	8.84	185.44 mil	8.10	2.76 bil			1.89	
nasdaq-com	ter	3.29%	$ 14.42		0.49	2,895,782	$ 14.89	$ 14.38	$ 14.91	$ 19.19	$ 8.84	185,439,000	7.63	$ 2,674,030,380			$ 1.89	
optimum	ter	-3.29%	14.42 ( 4:15 pm edt)	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84	185.44m	8.1	2.7b			1.78	
paidcontent	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
pc-quote	ter	-3.29%	14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84	191,740,326	8.3764	2,764,896,000				
personal-wealth-biz	ter	-3.29%	14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84		7.87			0.00	1.895	
predictwallstreet	ter	-3.29%	14.42		-0.49	2,878,957												
raymond-james	ter	-3.29	14.42	14.67	-0.49	2,895,782	14.89	14.38	14.42	19.19	8.84		6.58				2.19	
renewable-energy-world	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
screamingmedia	ter	-3.29%	$	open: 14.67	-0.49	16,825	$14.89	$14.38	$14.91	$19.19	$8.84		7.91	$2.82b			1.82	
scroli	ter	-3.29%	ter 14.42	14.67	-0.49	2,618,300	14.89	14.38	14.91	19.19	8.84		8.19				1.76	
simple-stock-quotes	ter	-3.29%	last trade: 14.42		change: -0.490								p/e ratio: 7.87					
smartmoney	ter	(-3.29%)	14.42	$14.67	-0.49	2,895,782	$14.89	$14.38	$14.91	$19.19	$8.84			2,764,900	0.00%	$0.00		
stocknod	ter	-3.286%	14.42 usd	14.67	-0.4900	2,895,782	14.89	14.38	14.91	19.19	8.840	185,438,574						
stockpickr	ter	-3.29%	$14.42 -0.49 | -3.29%	14.67	-0.49	2.90m	14.89	14.38	14.91	19.19	8.84							
stocksmart	ter	%	$15.515	14.2		224,534	15.95	15.515										
stocktwits	ter	-3.22%	14.43		-0.48													
streetinsider-com	ter	3.29%	14.42	$14.67	-0.49	2,895,782	$14.89	$14.38	$14.91	$19.19	$8.84		8.10				$1.78	
thecramerreport	ter		14.42	14.67	-0.49	2895782	14.89	14.38										
thestree	ter	-3.29%	$14.42	14.67	-0.49	2895782	14.89	14.38	14.91	-19.19	8.84	1.85438574e8		2.816811939e9				
tickerspy	ter	-3.29%	$14.42	14.67	-0.49	2,895,782	14.89	14.38	14.91	19.19	8.84		8.4	2.7b	0.00%	$0.00		
tmx-quotemedia	ter	-3.29%	14.420	14.670	-0.490	2,895,782	14.890	14.380	14.910	19.190	8.840	185,438,574	7.80	2,674,024,237			1.90	
updown	ter	-3.29%	$14.42	$14.67	-$0.49	2,878,957	$14.89	$14.38	$14.91	$19.19	$8.84	185.43b	6.39	$2.76b			2.33	
wallstreetsurvivor	ter	-3.29%	14.42	14.67	-0.49	2,888,257	14.89	14.38		19.19	8.84		7.80	$3b			1.73	
yahoo-finance	ter	3.29%	14.42	14.67	0.49	2,895,782	14.89	14.38	14.91	19.19	8.84		7.61	2.67b			1.90	
ycharts-com	ter	-3.22%	14.43		-0.48					19.19	8.84		7.59	2.67b	0.00%		1.90	
zacks	ter	(-3.29%)	14.42		-0.49	vol.  2,895,782	14.89	14.38		19.19	8.84		6.57	2.76 b	0.00	0.00	2.27	
advfn	awi	-2.62	45.66	46.15	-1.23	208513	46.49	45.4										
barchart	awi	-2.62%	45.66	46.15	-1.23	208,513	46.49	45.40	46.89	48.68	23.30		24.35	$2.65 b			+0.75	
barrons	awi	2.62%	45.66	46.15	-1.23	208,513	46.49	45.40				58.20 million		$2.77 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	-2.623%	45.660	46.150	-1.230	208,513	46.490	45.400		48.68	23.30	58.308mil	28.012	2,662.342mil	30.092	13.740 special cash	1.630	
boston-com	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
bostonmerchant	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
business-insider	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
chron	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
cio-com	awi	-2.62%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963	60.88	3b				
cnn-money	awi	-2.62%today&rsquo;s change	45.66data as of 4:01pm et	46.15	-1.23	208,513	46.49	45.40	46.89				60.9	$2.7b				
easystockalterts	awi	-2.67%	45.66	46.15	-1.23	208513	46.49	45.40	46.89	54.58	31.11		60.88				0.75	
eresearch-fidelity-com	awi	-2.62%	45.6600	46.1500	-1.2300	208,513	46.4900	45.4000	46.8900	54.5800	31.3600	58,308,000	62.52	$2.73b				
finance-abc7-com	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
finance-abc7chicago-com	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
financial-content	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
finapps-forbes-com	awi	-2.6%	$45.66	46.15	-1.23	208,513	46.49	45.40	46.89	54.58	31.36	58 mil	60.9	3 bil	0.0	0.00	0.75	
finviz	awi	-2.62%	45.66			208,513			46.89	-6.20%	95.97%	58.31m	60.88	2.66b			0.75	
fool	awi	-2.62%	$45.66	$46.15	-1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.36		62.50	$2.66b				
foxbusiness	awi		$45.66		-1.23	208,513			$46.89									
google-finance	awi	(-2.62%)	45.66	46.15	-1.23	208,513.00	46.49	45.40		54.58	31.36	58.31m	60.90	2.66b	null	null	0.75	
howthemarketworks	awi	-2.623%	45.66	46.15	-1.23	208,513	46.49	45.4	46.89									
hpcwire	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
insidestocks	awi	-2.62%	45.66	46.15	-1.23	208513	46.49	45.40					price earnings ratio: 23.91					
investopedia	awi	-2.62 %	$45.66	46.15	-1.23				46.89									
investorguide	awi	-2.62%	45.66	46.15	-1.23		46.30	45.45		54.58	28.01		62.19	2.662b			0.754	
marketintellisearch	awi	-2.62 %	$45.66	$46.15	-1.23	205.90k	$46.49	$45.40	$46.89			58.31m	62.52	2.73b	0.0 %		0.75	
marketwatch	awi	-2.62%	$45.66	open: 46.15	-1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.36		19.20	$2.77b			2.38	
minyanville	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
msn-money	awi	-2.62%	45.66	46.15	-1.23	208,513	46.49	45.40	46.89	54.58	31.36	58.31 mil	60.08	2.73 bil			0.75	
nasdaq-com	awi	2.62%	$ 45.66		1.23	208,513	$ 46.49	$ 45.40	$ 46.89	$ 54.58	$ 31.36	58,308,000	60.88	$ 2,662,343,280			$ 0.75	
optimum	awi	-2.62%	45.66 ( 4:15 pm edt)	46.15	-1.23	208,513	46.49	45.40	46.89	54.58	31.11	58.31m	60.9	2.7b			0.75	
paidcontent	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
pc-quote	awi	-2.62%	45.66	46.15	-1.23	208,513	46.49	45.4	46.89	54.58	31.36	59,878,712	61.69737	2,734,062,000		13.74		
personal-wealth-biz	awi	-2.62%	45.66	46.15	-1.23	208,513	46.49	45.40	46.89	54.58	28.01		62.19		29.30	13.74	0.754	
predictwallstreet	awi	-2.62%	45.66		-1.23	208,513												
raymond-james	awi	-2.62	45.66	46.15	-1.23	208,513	46.49	45.40	45.66	54.58	31.36		60.08				0.76	
renewable-energy-world	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
screamingmedia	awi	-2.62%	$	open: 46.15	-1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.36		19.20	$2.77b			2.38	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	-2.62%	last trade: 45.66		change: -1.230								p/e ratio: 62.19					
smartmoney	awi	(-2.62%)	45.66	$46.15	-1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.36			2,734,100	0.00%	$13.74		
stocknod	awi	-2.623%	45.66 usd	46.15	-1.230	208,513	46.49	45.40	46.89	54.58	31.36	58,307,963						
stockpickr	awi	-2.62%	$45.66 -1.23 | -2.62%	46.15	-1.23	208.51k	46.49	45.40	46.89	54.58	31.36							
stocksmart	awi	%	$47.49	42.94		24,005	48.04	47.4										
stocktwits	awi	-2.58%	45.68		-1.21													
streetinsider-com	awi	2.62%	45.66	$46.15	-1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.11		60.88				$0.75	
thecramerreport	awi		45.66	46.15	-1.23	208513	46.49	45.40										
thestree	awi	-2.62%	$45.66	46.15	-1.23	208513	46.49	45.4	46.89	-54.58	31.36	5.8307963e7		2.768462083e9				
tickerspy	awi	-2.62%	$45.66	46.15	-1.23	208,513	46.49	45.40	46.89	54.58	31.36		61.7	2.7b	0.00%	$13.74		
tmx-quotemedia	awi	-2.62%	45.660	46.150	-1.230	208,513	46.490	45.400	46.890	54.580	31.360	58,307,963	62.50	2,662,341,591			0.75	
updown	awi	-2.62%	$45.66	$46.15	-$1.23	208,513	$46.49	$45.40	$46.89	$54.58	$31.36	58.30b	61.79	$2.73b			0.76	
wallstreetsurvivor	awi	-2.62%	45.66	46.15	-1.23	208,513	46.49	45.40		54.58	33.76		62.50	$3b		13.74 -	0.19	
yahoo-finance	awi	2.62%	45.66	46.15	1.23	208,513	46.49	45.40	46.89	54.58	31.36		60.56	2.66b			0.75	
ycharts-com	awi	-2.58%	45.68		-1.21					54.58	31.36		60.11	2.65b	0.00%		0.76	
zacks	awi	(-2.62%)	45.66		-1.23	vol.  208,513	46.49	45.40		54.58	31.11		24.05	2.73 b	0.00	0.00	1.95	
advfn	onb	-2.73	10.67	10.85	-0.3	334641	10.88	10.62										
barchart	onb	-2.73%	10.67	10.85	-0.30	334,641	10.88	10.62	10.97	12.03	8.92		22.55	$1.01 b	2.53%	$0.28	+0.49	
barrons	onb	2.73%	10.67	10.85	-0.30	321,142	10.88	10.62				86.93 million		$1.05 billion	2.62%	$0.07		
bloomberg	onb	-2.735%	10.670	10.850	-0.300	334,641	10.880	10.620		12.18	9.10	94.734mil	17.210	1,010.812mil	2.624	0.070 regular cash	0.620	
boston-com	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
bostonmerchant	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
business-insider	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
chron	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
cio-com	onb	-2.73%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000	21.78	1b	2.6	0.28		
cnn-money	onb	-2.73%	10.67	10.85	-0.30	334,641	10.88	10.62	10.97				21.8	$1.0b	2.62%			
easystockalterts	onb	-2.76%	10.67	10.85	-0.30	334641	10.88	10.62	10.97	12.18	9.10		21.78				0.49	
eresearch-fidelity-com	onb	-2.73%	10.6700	10.8500	-0.3000	334,641	10.8800	10.6200	10.9700	12.1800	9.1000	94,734,000	22.39	$1.04b	2.55%	$0.070000		
finance-abc7-com	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
financial-content	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
finapps-forbes-com	onb	-2.7%	$10.67	10.85	-0.30	334,641	10.88	10.62	10.97	12.18	9.10	95 mil	21.8	1 bil	2.6	0.28	0.49	
finviz	onb	-2.73%	10.67			334,641			10.97	-11.27%	19.59%	94.73m	21.34	1.01b		0.28	0.50	
fool	onb	-2.73%	$10.67	$10.85	-0.30	321,334	$10.88	$10.62	$10.97	$12.18	$9.10		22.40	$1.01b	2.50%	0.28		
foxbusiness	onb		$10.67		-0.30	338,023			$10.97									
google-finance	onb	(-2.73%)	10.67	10.85	-0.30	334,641.00	10.88	10.62		12.18	9.10	94.73m	21.46	1.01b	2.62	0.07	0.50	
howthemarketworks	onb	-2.735%	10.67	10.85	-0.3	321,142	10.88	10.62	10.97									
hpcwire	onb	-2.735%	10.67 usd	10.85	-0.3000	338,023	10.88	10.62	10.97	12.18	9.100	94,734,000						
insidestocks	onb	-2.73%	10.67	10.85	-0.30	321142	10.88	10.62					price earnings ratio: 21.78					
investopedia	onb	-2.73 %	$10.67	10.85	-0.30				10.97									
investorguide	onb	-2.73%	10.67	10.85	-0.30		10.85	10.74		12.18	9.10		22.21	1.011b			0.494	
marketintellisearch	onb	-2.73 %	$10.67	$10.85	-0.30	296.40k	$10.88	$10.62	$10.97			94.73m	21.94	1.04b	2.55 %		0.50	
marketwatch	onb	-2.73%	$10.67	open: 10.85	-0.30	16,189	$10.88	$10.62	$10.97	$12.18	$9.10		22.67	$1.05b	2.62%	0.07	0.47	
minyanville	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
msn-money	onb	-2.73%	10.67	10.85	-0.30	334,641	10.88	10.62	10.97	12.18	9.10	94.73 mil	21.78	1.04 bil	2.55%	0.28	0.50	
nasdaq-com	onb	2.73%	$ 10.67		0.30	334,641	$ 10.88	$ 10.62	$ 10.97	$ 12.18	$ 9.10	94,734,000	21.78	$ 1,010,811,780	2.55 %	$0.280000	$ 0.49	
optimum	onb	-2.73%	10.67 ( 4:15 pm edt)	10.85	-0.30	334,641	10.88	10.62	10.97	12.18	9.10	94.73m	21.8	1.0b	2.62	0.28	0.49	
paidcontent	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
pc-quote	onb	-2.73%	10.67	10.85	-0.30	334,641	10.88	10.62	10.97	12.18	9.10	97,397,563	22.38776	1,039,232,000		0.07		
personal-wealth-biz	onb	-2.73%	10.67	10.85	-0.30	338,023	10.88	10.62	10.97	12.18	9.10		22.21		2.55	0.28	0.494	
predictwallstreet	onb	-2.73%	10.67		-0.30	334,641												
raymond-james	onb	-2.73	10.67	10.85	-0.30	334,641	10.88	10.62	10.67	12.18	9.10		21.78				0.49	
renewable-energy-world	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
screamingmedia	onb	-2.73%	$	open: 10.85	-0.30	12,807	$10.88	$10.62	$10.97	$12.18	$9.10		22.67	$1.05b	2.62%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	-2.73%	last trade: 10.67		change: -0.300								p/e ratio: 22.21					
smartmoney	onb	(-2.73%)	10.67	$10.85	-0.30	334,641	$10.88	$10.62	$10.97	$12.18	$9.10			1,039,200	2.55%	$0.07		
stocknod	onb	-2.735%	10.67 usd	10.85	-0.3000	334,641	10.88	10.62	10.97	12.18	9.100	94,734,000						
stockpickr	onb	-2.73%	$10.67 -0.30 | -2.73%	10.85	-0.30	334.64k	10.88	10.62	10.97	12.18	9.10							
stocksmart	onb	%	$10.46	11.81		58,454	10.77	10.46										
stocktwits	onb	-2.69%	10.68		-0.29													
streetinsider-com	onb	2.73%	10.67	$10.85	-0.3	334,641	$10.88	$10.62	$10.97	$12.18	$9.10		21.78				$0.49	
thecramerreport	onb		10.97	10.89	-0.08	523177	11.00	10.84										
thestree	onb	-2.73%	$10.67	10.85	-0.3	334641	10.88	10.62	10.97	-12.18	9.1	9.4734e7		1.0468107e9				
tickerspy	onb	-2.73%	$10.67	10.85	-0.30	334,641	10.88	10.62	10.97	12.18	9.10		22.4	1.0b	2.55%	$0.07		
tmx-quotemedia	onb	-2.73%	10.670	10.850	-0.300	338,023	10.880	10.620	10.970	12.180	9.100	94,734,000	22.40	1,010,811,780	2.624	0.070 usd	0.49	
wallstreetsurvivor	onb	-2.73%	10.67	10.85	-0.30	321,142	10.88	10.62		12.18	9.10		22.40	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	2.73%	10.67	10.85	0.30	334,641	10.88	10.62	10.97	12.18	9.10		21.60	1.01b	2.60%	0.28	0.49	
ycharts-com	onb	-2.69%	10.68		-0.29					12.18	9.10		21.79	1.01b	2.77%		0.49	
zacks	onb	(-2.73%)	10.67		-0.30	vol.  334,641	10.88	10.62		12.18	9.10		22.39	1.04 b	2.55	0.28	.49	
advfn	vod	-2.09	26.19	26.21	-0.56	7561596	26.31	26.04										
barchart	vod	-2.09%	26.19	26.21	-0.56	7,355,790	26.31	26.04	26.75	28.71	20.43		0.00	$137.87 b	7.15%	$1.92		
barrons	vod	2.09%	26.19	26.21	-0.56	7.556m	26.31	26.04				5.12 billion		$134.01 billion		$0.98		
bloomberg	vod	-2.093%	26.190	26.210	-0.560	7,561,596	26.310	26.040		32.70	21.53	5,115.636mil		133,978.500mil	5.469	0.960 regular cash		
boston-com	vod	-2.093%	26.19 usd	26.21	-0.5600	7,559,582	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
bostonmerchant	vod	-2.093%	26.19 usd	26.21	-0.5600	7,559,582	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
business-insider	vod	-2.093%	26.19 usd	26.21	-0.5600	7,559,582	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
chron	vod	-2.093%	26.19 usd	26.21	-0.5600	7,556,182	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
cio-com	vod	-2.09%	26.19 usd	26.21	-0.5600	7,556,182	26.31	26.04	26.75	32.70	21.53	5,118,162,159		134b	7.2	1.92		
cnn-money	vod	-2.06%	26.20	26.21	-0.55	7,557,396	26.31	26.04	26.75					$134.1b	5.48%			
easystockalterts	vod	-2.14%	26.19	26.21	-0.56	7555482	26.31	26.04	26.75	32.70	21.61						0.00	
eresearch-fidelity-com	vod	-2.09%	26.1900	26.2100	-0.5600	7,558,196	26.3100	26.0400	26.7500	32.7000	21.5300	5,115,636,000		$136.87b	5.37%	$0.979918		
finance-abc7-com	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
finance-abc7chicago-com	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
financial-content	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
finapps-forbes-com	vod	-2.1%	$26.19	26.21	-0.56	7,557,496	26.31	26.04	26.75	32.70	21.53	5.12 bil		134 bil	5.4	1.41		
finviz	vod	-2.09%	26.19			7,556,596			26.75	-8.77%	28.25%	5.26b	11.05	140.79b		1.44	2.42	
fool	vod	-2.24%	$26.15	$26.21	-0.60	7,173,473	$26.31	$26.04	$26.75	$32.70	$21.53		11.00	$133.80b	5.90%	1.41		
foxbusiness	vod		$26.19		-0.56	7,656,567			$26.75									
google-finance	vod	(-2.09%)	26.19	26.21	-0.56	7.56m	26.31	26.04		32.70	21.53	5.13b	10.84	134.42b	5.48	0.98	2.42	
howthemarketworks	vod	-2.093%	26.19	26.21	-0.56	7,559,582	26.31	26.04	26.75									
hpcwire	vod	-2.093%	26.19 usd	26.21	-0.5600	7,559,582	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
insidestocks	vod	-2.09%	26.19	26.21	-0.56	7355283	26.31	26.04										
investopedia	vod	-2.09 %	$26.19	26.21	-0.56				26.75									
investorguide	vod	-2.09%	26.19	26.20	-0.56		26.31	26.04		29.75	19.35		11.01	135.1b			2.43	
marketintellisearch	vod	-1.87 %	$26.25	$26.22	-0.50	7467.90k	$26.31	$26.04	$26.75			5263.14m	11.05	140.79b	5.37 %		2.42	
marketwatch	vod	-2.09%	$26.19	open: 26.21	-0.56	100,171	$26.31	$26.04	$26.75	$32.70	$21.53		10.02	$134.01b		0.98	2.61	
minyanville	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
msn-money	vod	-2.09%	26.19	26.21	-0.56	7.56 mil	26.31	26.04	26.75	32.70	21.53	5.12 bil		135.78 bil	5.37%	1.44	2.42	
nasdaq-com	vod	2.09%	$ 26.19	$ 26.22	0.56	7,557,496	$ 26.31	$ 26.04	$ 26.75	$ 32.70	$ 21.53	5,157,753,000		$ 135,081,551,070	7.33 %	$1.959836		
optimum	vod	-2.09%	26.19 ( 4:00 pm edt)	26.21	-0.56	7,555,482	26.31	26.04	26.75	32.70	21.61	5.12b		134.0b	3.54	0.93		
paidcontent	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
pc-quote	vod	-2.09%	26.19	26.21	-0.56	7,656,567	26.31	26.04	26.75	32.70	21.53	5,226,169,912	7.24932	136,873,390,000		0.95992		
personal-wealth-biz	vod	-2.09%	26.19	26.20	-0.56	7,655,667	26.31	26.04	26.75	29.75	19.35		11.01		4.77	1.276	2.43	
predictwallstreet	vod	-2.09%	26.19		-0.56	7,557,496												
raymond-james	vod	-2.09	26.19	26.21	-0.56	7,557,496	26.31	26.04	26.19	29.75	21.53		10.73				2.44	
renewable-energy-world	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
screamingmedia	vod	-2.09%	$	open: 26.21	-0.56	100,171	$26.31	$26.04	$26.75	$32.70	$21.53		10.02	$134.01b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	-2.09%	last trade: 26.19		change: -0.560								p/e ratio: 11.01					
smartmoney	vod	(-2.09%)	26.19	$26.21	-0.56	7,557,496	$26.31	$26.04	$26.75	$32.70	$21.53			136,873,400	7.18%	$0.96		
stocknod	vod	-2.093%	26.19 usd	26.21	-0.5600	7,555,482	26.31	26.04	26.75	32.70	21.53	5,118,162,159						
stockpickr	vod	-2.09%	$26.19 -0.56 | -2.09%	26.21	-0.56	7.56m	26.31	26.04	26.75	32.70	21.53							
stocksmart	vod	%	$26.465	26.1		1,747,435	26.94	26.455										
stocktwits	vod	-2.06%	26.20		-0.55													
streetinsider-com	vod	2.09%	26.19	$26.21	-0.56	7,555,482	$26.31	$26.04	$26.75	$32.70	$21.61						$0.00	
thecramerreport	vod		26.75	26.70	-0.09	4902280	26.85	26.56										
thestree	vod	-2.09%	$26.19	26.21	-0.56	7557496	26.31	26.04	26.75	-32.7	21.53	5.118162159e9		1.37371472348e11				
tickerspy	vod	-2.09%	$26.19	26.21	-0.56	7,557,696	26.31	26.04	26.75	32.70	21.53		7.2	136.7b	5.25%	$0.96		
tmx-quotemedia	vod	-2.09%	26.190	26.210	-0.560	7,655,567	26.310	26.040	26.750	32.700	21.530	5,116,762,159	11.00	134,008,000,944	7.177	0.960 usd	2.42	
updown	vod	-2.09%	$26.19	$26.22	-$0.56	7,555,596	$26.31	$26.04	$26.75	$32.70	$21.53	5128.66b	17.60	$136.87b			1.52	
wallstreetsurvivor	vod	-2.09%	26.19	26.21	-0.56	7,555,482	26.31	26.04		32.70	22.95		11.00	$137b	7.20%	1.30 -	2.42	
yahoo-finance	vod	2.09%	26.19	26.20	0.56	7,556,596	26.31	26.04	26.75	29.75	21.53		10.78	135.08b	7.20%	1.92	2.43	
ycharts-com	vod	-2.09%	26.20		-0.56					32.70	21.53			137.92b	7.35%			
zacks	vod	(-2.09%)	26.19		-0.56	vol.  7,558,196	26.31	26.04		32.70	21.53			137.16 b	7.18	1.92		
advfn	wcrx	-2.48	24.01	24.37	-0.61	1705069	24.405	23.945										
barchart	wcrx	-2.48%	24.01	24.37	-0.61	1,653,467	24.41	23.94	24.62	25.92	16.18		6.57	$6.09 b			+0.65	
barrons	wcrx	2.48%	24.01	24.37	-0.61	1.686m	24.405	23.945				253.85 million		$6.22 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	-2.478%	24.010	24.370	-0.610	1,705,069	24.405	23.945		25.92	16.18	253.873mil	29.280	6,095.484mil	35.446	8.500 special cash	0.820	
boston-com	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
bostonmerchant	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
business-insider	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
chron	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
cio-com	wcrx	-2.48%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	-2.48%	24.01	24.37	-0.61	1,705,069	24.41	23.95	24.62					$6.0b				
easystockalterts	wcrx	-2.50%	24.01	24.37	-0.61	1704669	24.41	23.95	24.62	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	-2.48%	24.0100	24.3700	-0.6100	1,705,069	24.4050	23.9450	24.6200	30.5700	19.0100	253,873,000	37.88	$6.25b				
finance-abc7-com	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
financial-content	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	-2.5%	$24.01	24.37	-0.61	1,705,069	24.41	23.94	24.62	30.57	19.01	254 mil	36.9	6 bil	0.0	0.00	0.65	
finviz	wcrx	-2.48%	24.01			1,705,069			24.62	-7.37%	48.40%	253.87m	37.88	6.25b			0.65	
fool	wcrx	-2.52%	$24.00	$24.37	-0.62	1,457,684	$24.41	$23.94	$24.62	$30.57	$19.01		37.90	$6.09b				
foxbusiness	wcrx		$24.01		-0.61	1,711,621			$24.62									
google-finance	wcrx	(-2.48%)	24.01	24.37	-0.61	1.71m	24.41	23.94		30.57	19.01	253.87m	37.13	6.10b	null	null	0.65	
howthemarketworks	wcrx	-2.478%	24.01	24.37	-0.61	1,704,669	24.405	23.945	24.62									
hpcwire	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
insidestocks	wcrx	-2.48%	24.01	24.37	-0.61	1591196	24.41	23.94					price earnings ratio: 6.51					
investopedia	wcrx	-2.48 %	$24.01	24.37	-0.61				24.62									
investorguide	wcrx	-2.44%	24.02	24.31	-0.60		24.405	23.95		30.57	19.01		38.53	6.098b			0.639	
marketintellisearch	wcrx	-2.48 %	$24.01	$24.37	-0.61	1691.20k	$24.41	$23.94	$24.62			253.87m	37.88	6.25b	0.0 %		0.65	
marketwatch	wcrx	-2.48%	$24.01	open: 24.37	-0.61	6,577	$24.41	$23.95	$24.62	$30.57	$19.01		36.85	$6.22b			0.65	
minyanville	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
msn-money	wcrx	-2.48%	24.01	24.37	-0.61	1.71 mil	24.41	23.95	24.62	30.57	19.01	253.87 mil	37.52	6.25 bil			0.65	
nasdaq-com	wcrx	2.48%	$ 24.01	$ 24.37	0.61	1,705,069	$ 24.405	$ 23.945	$ 24.62	$ 30.57	$ 19.01	253,873,000	36.94	$ 6,095,490,730			$ 0.65	
optimum	wcrx	-2.48%	24.01 ( 4:00 pm edt)	24.37	-0.61	1,704,669	24.41	23.95	24.62	30.57	19.01	251.31m		6.0b				
paidcontent	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
pc-quote	wcrx	-2.48%	24.01	24.37	-0.61	1,711,621	24.405	23.945	24.62	30.57	19.01	260,322,928	38.46875	6,250,354,000		8.5		
personal-wealth-biz	wcrx	-2.48%	24.01	24.31	-0.61	1,711,621	24.405	23.945	24.62	30.57	19.01		38.53		34.52	8.50	0.639	
predictwallstreet	wcrx	-2.48%	24.01		-0.61	1,705,069												
raymond-james	wcrx	-2.48	24.01	24.37	-0.61	1,705,069	24.41	23.95	24.01	25.92	16.17		36.94				0.65	
renewable-energy-world	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
screamingmedia	wcrx	-2.48%	$	open: 24.37	-0.61	6,577	$24.41	$23.95	$24.62	$30.57	$19.01		36.85	$6.22b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	-2.48%	last trade: 24.01		change: -0.610								p/e ratio: 38.53					
smartmoney	wcrx	(-2.48%)	24.01	$24.37	-0.61	1,705,069	$24.40	$23.94	$24.62	$30.57	$19.01			6,250,300	0.00%	$8.50		
stocknod	wcrx	-2.478%	24.01 usd	24.37	-0.6100	1,704,669	24.41	23.95	24.62	30.57	19.01	251,315,000						
stockpickr	wcrx	-2.48%	$24.01 -0.61 | -2.48%	24.37	-0.61	1.71m	24.40	23.94	24.62	30.57	19.01							
stocksmart	wcrx	%	$23.34	22.32		219,364	24.25	23.28										
stocktwits	wcrx	-2.40%	24.03		-0.59													
streetinsider-com	wcrx	2.48%	24.01	$24.37	-0.61	1,704,669	$24.41	$23.95	$24.62	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.01	24.31	-0.61	1705069	24.405	23.945										
thestree	wcrx	-2.48%	$24.01	24.37	-0.61	1705069	24.4	23.94	24.62	-30.57	19.01	2.53872732e8		6.240191753e9				
tickerspy	wcrx	-2.48%	$24.01	24.37	-0.61	1,705,069	24.41	23.95	24.62	30.57	19.01		38.5	6.2b	0.00%	$8.50		
tmx-quotemedia	wcrx	-2.48%	24.010	24.370	-0.610	1,711,421	24.405	23.945	24.620	30.570	19.010	253,872,732	37.90	6,095,484,295			0.65	
updown	wcrx	-2.48%	$24.01	$24.37	-$0.61	1,685,592	$24.41	$23.95	$24.62	$30.57	$19.01	253.87b	37.72	$6.25b			0.65	
wallstreetsurvivor	wcrx	-2.48%	24.01	24.37	-0.61	1,704,669	24.41	23.95		30.57	19.01		37.90	$6b		8.50 -	0.67	
yahoo-finance	wcrx	2.48%	24.01	24.31	0.61	1,705,069	24.41	23.95	24.62	30.57	19.01		37.57	6.10b			0.64	
ycharts-com	wcrx	-2.40%	24.03		-0.59					30.57	19.01		37.55	6.09b	0.00%		0.64	
zacks	wcrx	(-2.48%)	24.01		-0.61	vol.  1,705,069	24.41	23.95		30.57	19.01		6.58	6.25 b	0.00	0.00	3.74	
advfn	tgh	-1.87	29.85	30.07	-0.57	65512	30.22	29.65										
barchart	tgh	-1.87%	29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.52	22.98		11.60	$1.45 b	3.97%	$1.24	+2.69	
barrons	tgh	1.87%	29.85	30.07	-0.57	64,545	30.22	29.65				49.31 million		$1.53 billion	4.15%	$0.31		
bloomberg	tgh	-1.874%	29.850	30.070	-0.570	65,512	30.220	29.650		37.87	23.75	48.318mil	10.974	1,442.294mil	3.751	0.310 regular cash	2.720	
boston-com	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
bostonmerchant	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
business-insider	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
chron	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
cio-com	tgh	-1.87%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058		1b	4.1	1.24		
cnn-money	tgh	-1.87%today&rsquo;s change	29.85data as of 4:03pm et	30.07	-0.57	64,545	30.22	29.65	30.42					$1.4b	4.15%			
easystockalterts	tgh	-1.90%	29.85	30.07	-0.57	65512	30.22	29.65	30.42	37.87	23.75						0.00	
eresearch-fidelity-com	tgh	-1.87%	29.8500	30.0700	-0.5700	65,512	30.2200	29.6500	30.4200	37.8700	23.7500	48,318,000	11.31	$1.47b	4.08%	$0.310000		
finance-abc7-com	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
finance-abc7chicago-com	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
financial-content	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
finapps-forbes-com	tgh	-1.9%	$29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	23.75	48 mil	11.1	1 bil	4.2	1.24	2.69	
finviz	tgh	-1.87%	29.85			65,512			30.42	-20.45%	29.94%	48.32m	11.35	1.47b		1.24	2.68	
fool	tgh	-1.94%	$29.83	$30.07	-0.59	61,976	$30.22	$29.65	$30.42	$37.87	$23.75		11.40	$1.46b	5.50%	1.24		
foxbusiness	tgh		$29.85		-0.57	65,512			$30.42									
google-finance	tgh	(-1.87%)	29.85	30.07	-0.57	65,512.00	30.22	29.65		37.87	23.75	48.32m	11.13	1.44b	4.15	0.31	2.68	
howthemarketworks	tgh	-1.874%	29.85	30.07	-0.57	64,545	30.22	29.65	30.42									
hpcwire	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
insidestocks	tgh	-1.87%	29.85	30.07	-0.57	64545	30.22	29.65					price earnings ratio: 11.14					
investopedia	tgh	-1.87 %	$29.85	30.07	-0.57				30.42									
investorguide	tgh	-1.87%	29.85	30.07	-0.57		30.17	29.83		37.87	21.88		11.35	1.459b			2.679	
marketintellisearch	tgh	-1.87 %	$29.85	$30.07	-0.57	61.20k	$30.22	$29.65	$30.42			48.32m	11.35	1.47b	4.08 %		2.68	
marketwatch	tgh	-1.87%	$29.85	open: 30.07	-0.57	967	$30.22	$29.65	$30.42	$37.87	$23.75		11.20	$1.53b	4.15%	0.31	2.67	
minyanville	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
msn-money	tgh	-1.87%	29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	23.75	48.32 mil	11.39	1.47 bil	4.08%	1.24	2.68	
nasdaq-com	tgh	1.87%	$ 29.85		0.57	65,512	$ 30.22	$ 29.65	$ 30.42	$ 37.87	$ 23.75	48,683,000	11.1	$ 1,453,187,550	4.08 %	$1.240000	$ 2.69	
optimum	tgh	-1.87%	29.85 ( 4:15 pm edt)	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	23.75	48.32m		1.4b	4.15	1.24		
paidcontent	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
pc-quote	tgh	-1.87%	29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	23.75	49,816,446	11.61069	1,487,021,000		0.31		
personal-wealth-biz	tgh	-1.87%	29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	21.88		11.35		3.68	1.12	2.679	
predictwallstreet	tgh	-1.87%	29.85		-0.57	65,512												
raymond-james	tgh	-1.87	29.85	30.07	-0.57	65,512	30.22	29.65	29.85	37.87	23.75		10.86				2.75	
renewable-energy-world	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
screamingmedia	tgh	-1.87%	$	open: 30.07	-0.57	967	$30.22	$29.65	$30.42	$37.87	$23.75		11.20	$1.53b	4.15%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	-1.87%	last trade: 29.85		change: -0.570								p/e ratio: 11.35					
smartmoney	tgh	(-1.87%)	29.85	$30.07	-0.57	65,512	$30.22	$29.65	$30.42	$37.87	$23.75			1,486,500	4.08%	$0.31		
stocknod	tgh	-1.874%	29.85 usd	30.07	-0.5700	65,512	30.22	29.65	30.42	37.87	23.75	48,318,058						
stockpickr	tgh	-1.87%	$29.85 -0.57 | -1.87%	30.07	-0.57	65.51k	30.22	29.65	30.42	37.87	23.75							
stocksmart	tgh	%	$30.95	28.74		3,664	32.3	30.95										
stocktwits	tgh	-1.87%	29.85		-0.57													
streetinsider-com	tgh	1.87%	29.85	$30.07	-0.57	65,512	$30.22	$29.65	$30.42	$37.87	$23.75						$0.00	
thecramerreport	tgh		29.85	30.07	-0.57	65512	30.22	29.65										
thestree	tgh	-1.87%	$29.85	30.07	-0.57	65512	30.22	29.65	30.42	-37.87	23.75	4.8865154e7		1.525081456e9				
tickerspy	tgh	-1.87%	$29.85	30.07	-0.57	65,512	30.22	29.65	30.42	37.87	23.75		11.6	1.4b	4.08%	$0.31		
tmx-quotemedia	tgh	-1.87%	29.850	30.070	-0.570	65,512	30.220	29.650	30.420	37.870	23.750	48,865,154	11.40	1,458,624,847	4.076	0.310 usd	2.68	
updown	tgh	-1.87%	$29.85	$30.07	-$0.57	64,545	$30.22	$29.65	$30.42	$37.87	$23.75	48.86b	11.04	$1.48b			2.75	
wallstreetsurvivor	tgh	-1.87%	29.85	30.07	-0.57	64,545	30.22	29.65		37.87	23.75		11.40	$1b	4.10%	0.99 -	2.43	
yahoo-finance	tgh	1.87%	29.85	30.07	0.57	65,512	30.22	29.65	30.42	37.87	23.75		11.14	1.46b	4.10%	1.24	2.68	
ycharts-com	tgh	-1.87%	29.85		-0.57					37.87	23.75		11.10	1.45b	4.28%		2.69	
zacks	tgh	(-1.87%)	29.85		-0.57	vol.  65,512	30.22	29.65		37.87	23.75		11.31	1.49 b	4.08	1.24	2.69	
advfn	tgi	-2.38	100.55	101.64	-2.45	198152	102.115	100.24										
barchart	tgi	-2.38%	100.55	101.64	-2.45	198,152	102.12	100.24	103.00	103.80	64.62		15.46	$2.44 b	0.15%	$0.16	+6.06	
barrons	tgi	2.38%	100.55	101.64	-2.45	196,347	102.12	100.24				23.74 million		$2.54 billion	0.16%	$0.04		
bloomberg	tgi	-2.379%	100.550	101.640	-2.450	198,152	102.115	100.240		103.80	64.74	24.518mil	14.385	2,465.270mil	0.159	0.040 regular cash	6.990	
boston-com	tgi	-2.379%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500						
bostonmerchant	tgi	-2.379%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500						
business-insider	tgi	-2.379%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500						
chron	tgi	-2.379%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500						
cio-com	tgi	-2.38%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500	15.66	2b	0.2	0.16		
cnn-money	tgi	-2.38%today&rsquo;s change	100.55data as of 4:00pm et	101.64	-2.45	196,247	102.12	100.24	103.00				15.7	$2.5b	0.32%			
easystockalterts	tgi	-2.41%	100.55	101.64	-2.45	196347	102.12	100.24	103.00	103.80	64.74		15.66				6.42	
eresearch-fidelity-com	tgi	-2.38%	100.5500	101.6400	-2.4500	196,347	102.1150	100.2400	103.0000	103.8000	64.7400	24,519,000	16.69	$2.53b	0.16%	$0.040000		
finance-abc7-com	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
finance-abc7chicago-com	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
financial-content	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
finapps-forbes-com	tgi	-2.4%	$100.55	101.64	-2.45	196,347	102.11	100.24	103.00	103.80	64.74	25 mil	16.6	2 bil	0.2	0.16	6.06	
finviz	tgi	-2.38%	100.55			196,347			103.00	-3.13%	55.62%	24.52m	16.75	2.53b		0.32	6.15	
fool	tgi	-2.38%	$100.55	$101.64	-2.45	196,247	$102.11	$100.24	$103.00	$103.80	$64.74		16.30	$2.47b	0.30%	0.16		
foxbusiness	tgi		$100.55		-2.45	198,152			$103.00									
google-finance	tgi	(-2.38%)	100.55	101.64	-2.45	196,347.00	102.11	100.24		103.80	64.74	980,714.00	0.65	98.61m	0.32	0.08	153.84	
howthemarketworks	tgi	-2.379%	100.55	101.64	-2.45	196,347	102.115	100.24	103									
hpcwire	tgi	-2.379%	100.55 usd	101.64	-2.450	198,152	102.11	100.24	103.00	103.80	64.74	24,518,500						
insidestocks	tgi	-2.38%	100.55	101.64	-2.45	196347	102.12	100.24					price earnings ratio: 14.45					
investopedia	tgi	-2.38 %	$100.55	101.64	-2.45				103.00									
investorguide	tgi	-2.41%	100.52	101.64	-2.48		102.115	100.33		100.93	60.37		16.31	2.438b			6.314	
marketintellisearch	tgi	-2.38 %	$100.55	$0.00	-2.45	202.10k	$102.11	$100.24	$103.00			24.52m	16.75	2.53b	0.31 %		6.15	
marketwatch	tgi	-2.38%	$100.55	open: 101.64	-2.45	1,905	$102.12	$100.24	$103.00	$103.80	$64.74		19.96	$2.54b	0.16%	0.04	5.04	
minyanville	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
msn-money	tgi	-2.38%	100.55	101.64	-2.45	196,347	102.12	100.24	103.00	103.80	64.74	24.52 mil	15.66	2.53 bil	0.31%	0.32	6.05	
nasdaq-com	tgi	2.38%	$ 100.55		2.45	196,347	$ 102.115	$ 100.24	$ 103	$ 103.80	$ 64.74	24,519,000	16.59	$ 2,465,385,450	0.16 %	$0.160000	$ 6.06	
optimum	tgi	-2.38%	100.55 ( 4:00 pm edt)	101.64	-2.45	196,347	102.11	100.24	103.00	103.80	64.74	24.52m	15.7	2.5b	0.16	0.16	6.42	
paidcontent	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
pc-quote	tgi	-2.38%	100.55	101.64	-2.45	198,152	102.115	100.24	103.0	103.80	64.74	25,116,430	16.04361	2,525,457,000		0.04		
personal-wealth-biz	tgi	-2.38%	100.55		-2.45	198,152	102.115	100.24	103.00	100.93	60.37		16.31		0.16	0.16	6.314	
predictwallstreet	tgi	-2.38%	100.55		-2.45	196,347												
raymond-james	tgi	-2.38	100.55	101.64	-2.45	196,347	102.12	100.24	100.55	103.80	64.74		14.85				6.77	
renewable-energy-world	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
screamingmedia	tgi	-2.38%	$	open: 101.64	-2.45	1,905	$102.12	$100.24	$103.00	$103.80	$64.74		19.96	$2.54b	0.16%	0.04	5.04	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	-2.38%	last trade: 100.55		change: -2.450								p/e ratio: 16.31					
smartmoney	tgi	(-2.38%)	100.55	$101.64	-2.45	196,347	$102.12	$100.24	$103.00	$103.80	$64.74			2,525,400	0.16%	$0.04		
stocknod	tgi	-2.379%	100.55 usd	101.64	-2.450	196,347	102.11	100.24	103.00	103.80	64.74	24,518,500						
stockpickr	tgi	-2.38%	$100.55 -2.45 | -2.38%	101.64	-2.45	196.35k	102.12	100.24	103.00	103.80	64.74							
stocksmart	tgi	%	$91.22	89.63		27,408	93.83	91.02										
stocktwits	tgi	-2.44%	100.49		-2.51													
streetinsider-com	tgi	2.38%	100.55	$101.64	-2.45	196,347	$102.12	$100.24	$103.00	$103.80	$64.74		15.66				$6.42	
thecramerreport	tgi		103.00	102.40	-0.56	254184	103.05	101.66										
thestree	tgi	-2.38%	$100.55	101.64	-2.45	196347	102.12	100.24	103.0	-103.8	64.74	2.451785e7		2.53913586e9				
tickerspy	tgi	-2.38%	$100.55	101.64	-2.45	196,347	102.11	100.24	103.00	103.80	64.74		16.0	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	-2.38%	100.550	101.640	-2.450	198,152	102.115	100.240	103.000	103.800	64.740	24,517,850	16.30	2,465,269,818	0.155	0.040 usd	6.31	
updown	tgi	-2.38%	$100.55	$101.64	-$2.45	196,247	$102.12	$100.24	$103.00	$103.80	$64.74	24.51b	15.47	$2.52b			6.66	
wallstreetsurvivor	tgi	-2.38%	100.55	101.64	-2.45	196,347	102.12	100.24		103.80	65.01		16.30	$3b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	2.38%	100.55	101.64	2.45	196,347	102.11	100.24	103.00	103.80	64.74		15.92	2.44b	0.20%	0.16	6.31	
ycharts-com	tgi	-2.44%	100.49		-2.51					103.26	64.74		15.93	2.43b	0.20%		6.31	
zacks	tgi	(-2.38%)	100.55		-2.45	vol.  196,347	102.12	100.24		103.80	64.74		15.37	2.53 b	0.16	0.16	6.7	
advfn	expe	-0.95	30.39	30.26	-0.29	4619632	30.84	30.0										
barchart	expe	-0.95%	30.39	30.26	-0.29	4,335,173	30.84	30.00	30.68	30.84	18.33		19.64	$8.33 b	0.93%	$0.28	+1.46	
barrons	expe	0.95%	30.39	30.26	-0.29	4.619m	30.84	30.00				288.03 million		$8.27 billion	0.92%	$0.07		
bloomberg	expe	-0.945%	30.390	30.260	-0.290	4,619,632	30.840	30.000		30.84	18.54	247.777mil	20.674	8,307.933mil	0.920	0.070 regular cash	1.470	
boston-com	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
bostonmerchant	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
business-insider	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
chron	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
cio-com	expe	-0.95%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243	20.82	8b	0.9	0.28		
cnn-money	expe	-0.95%	30.39	30.26	-0.29	4,619,532	30.84	30.00	30.68				20.8	$7.5b	0.92%			
easystockalterts	expe	-0.96%	30.39	30.26	-0.29	4617432	30.84	30.00	30.68	30.68	18.54		20.82				1.46	
eresearch-fidelity-com	expe	-0.95%	30.3900	30.2600	-0.2900	4,619,632	30.8400	30.0000	30.6800	30.6800	18.5400	273,377,000	21.01	$8.39b	0.91%	$0.070000		
finance-abc7-com	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
finance-abc7chicago-com	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
financial-content	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
finapps-forbes-com	expe	-0.9%	$30.39	30.26	-0.29	4,619,632	30.84	30.00	30.68	30.68	18.54	248 mil	20.8	8 bil	0.9	0.28	1.46	
finviz	expe	-0.95%	30.39			4,619,032			30.68	-0.95%	65.85%	273.38m	21.16	8.39b		0.28	1.45	
fool	expe	-0.88%	$30.41	$30.26	-0.27	4,435,915	$30.84	$30.00	$30.68	$30.68	$18.54		21.00	$8.31b		0.28		
foxbusiness	expe		$30.39		-0.29	4,621,543			$30.68									
google-finance	expe	(-0.95%)	30.39	30.26	-0.29	4.62m	30.84	30.00		30.84	18.54	273.38m	20.94	8.31b	0.92	0.07	1.45	
howthemarketworks	expe	-0.945%	30.39	30.26	-0.29	4,617,532	30.84	30	30.68									
hpcwire	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
insidestocks	expe	-0.95%	30.39	30.26	-0.29	4166721	30.84	30.00					price earnings ratio: 18.20					
investopedia	expe	-0.91 %	$30.40	30.26	-0.28				30.68									
investorguide	expe	-0.91%	30.40	30.26	-0.28		30.75	30.01		29.85	18.30		21.01	8.310b			1.46	
marketintellisearch	expe	-0.78 %	$30.44	$30.26	-0.24	4576.10k	$30.84	$30.00	$30.68			273.38m	21.16	8.39b	0.91 %		1.45	
marketwatch	expe	-0.95%	$30.38	open: 30.26	-0.29	3,660	$30.84	$30.00	$30.68	$30.84	$18.54		20.42	$8.27b	0.92%	0.07	1.49	
minyanville	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
msn-money	expe	-0.95%	30.39	30.26	-0.29	4.62 mil	30.84	30.00	30.68	30.68	18.54	273.38 mil	20.96	8.39 bil	0.91%	0.28	1.45	
nasdaq-com	expe	0.95%	$ 30.39	$ 30.26	0.29	4,619,632	$ 30.84	$ 30	$ 30.68	$ 30.68	$ 18.54	247,777,000	20.82	$ 7,529,943,030	0.91 %	$0.280000	$ 1.46	
optimum	expe	-0.95%	30.39 ( 4:00 pm edt)	30.26	-0.29	4,616,614	30.84	30.00	30.68	30.68	18.54	247.78m	20.8	7.5b	0.92	0.28	1.46	
paidcontent	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
pc-quote	expe	-0.95%	30.39	30.26	-0.29	4,624,281	30.84	30.0	30.68	30.68	18.54	250,125,291	21.15862	7,601,308,000		0.07		
personal-wealth-biz	expe	-0.95%	30.39	30.26	-0.29	4,621,043	30.83	30.01	30.68	29.85	18.30		21.01		0.91	0.28	1.46	
predictwallstreet	expe	-1.04%	30.36		-0.32	4,384,965												
raymond-james	expe	-0.95	30.39	30.26	-0.29	4,619,632	30.84	30.00	30.39	30.68	18.54		20.53				1.48	
renewable-energy-world	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
screamingmedia	expe	-0.95%	$	open: 30.26	-0.29	3,760	$30.84	$30.00	$30.68	$30.84	$18.54		20.42	$8.27b	0.92%	0.07	1.49	
scroli	expe	-0.95%	expe 30.39	30.26	-0.29	4,180,530	30.84	30.00	30.68	30.84	18.54		20.94				1.45	
simple-stock-quotes	expe	-0.95%	last trade: 30.39		change: -0.290								p/e ratio: 21.01					
smartmoney	expe	(-0.95%)	30.39	$30.26	-0.29	4,619,632	$30.84	$30.00	$30.68	$30.68	$18.54			7,601,800	0.91%	$0.07		
stocknod	expe	-0.9452%	30.39 usd	30.26	-0.2900	4,617,532	30.84	30.00	30.68	30.68	18.54	247,777,243						
stockpickr	expe	-0.95%	$30.39 -0.29 | -0.95%	30.26	-0.29	4.62m	30.84	30.00	30.68	30.68	18.54							
stocksmart	expe	%	$27.79	25.31		914,408	28.3	27.44										
stocktwits	expe	-0.91%	30.40		-0.28													
streetinsider-com	expe	0.95%	30.39	$30.26	-0.29	4,617,432	$30.84	$30.00	$30.68	$30.68	$18.54		20.82				$1.46	
thecramerreport	expe		30.68	29.89	+0.43	3695809	30.68	29.5729										
thestree	expe	-0.95%	$30.39	30.26	-0.29	4618714	30.84	30.0	30.68	-30.68	18.54	2.73377241e8		7.495261601e9				
tickerspy	expe	-0.95%	$30.39	30.26	-0.29	4,619,632	30.84	30.00	30.68	30.68	18.54		21.2	8.3b	0.91%	$0.07		
tmx-quotemedia	expe	-0.95%	30.390	30.260	-0.290	4,602,583	30.840	30.000	30.680	30.680	18.540	273,377,241	21.00	8,307,934,354	0.913	0.070 usd	1.46	
updown	expe	-0.95%	$30.39	$30.26	-$0.29	4,618,714	$30.84	$30.00	$30.68	$30.68	$18.54	273.37b	20.65	$8.38b			1.49	
wallstreetsurvivor	expe	-0.95%	30.39	30.26	-0.29	4,617,432	30.84	30.00		30.68	19.61		21.00	$8b	0.90%	0.28 -	1.46	
yahoo-finance	expe	0.95%	30.39	30.26	0.29	4,619,132	30.84	30.00	30.68	30.84	18.54		20.82	8.31b	0.90%	0.28	1.46	
ycharts-com	expe	-0.91%	30.40		-0.28					30.59	18.54		20.97	8.33b	0.91%		1.45	
zacks	expe	(-0.95%)	30.39		-0.29	vol.  4,619,632	30.84			30.84	18.54		19.92	8.39 b	0.91	0.28	1.54	
advfn	dis	-1.73	39.22	39.49	-0.69	9722866	39.54	39.08										
barchart	dis	-1.73%	39.22	39.49	-0.69	8,273,790	39.54	39.08	39.91	44.34	31.21		17.35	$74.48 b	1.01%	$0.40	+2.27	
barrons	dis	1.73%	39.22	39.49	-0.69	9.722m	39.54	39.08				1.95 billion		$75.11 billion	1.02%	$0.4		
bloomberg	dis	-1.729%	39.220	39.490	-0.690	9,674,126	39.540	39.080		44.34	31.55	1,890.154mil	17.127	74,131.830mil	1.018	0.400 regular cash	2.290	
boston-com	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
bostonmerchant	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
business-insider	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
chron	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
cio-com	dis	-1.73%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714	17.28	74b	1	0.4		
cnn-money	dis	-1.73%	39.22	39.49	-0.69	9,722,339	39.54	39.08	39.91				17.3	$74.1b	1.02%			
easystockalterts	dis	-1.72%	39.23	39.49	-0.68	9402381	39.54	39.08	39.91	44.34	31.55		17.28				2.27	
eresearch-fidelity-com	dis	-1.73%	39.2200	39.4900	-0.6900	9,722,866	39.5400	39.0800	39.9100	44.3400	31.5500	1,890,154,000	17.58	$75.44b	1.00%	$0.400000		
finance-abc7-com	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
finance-abc7chicago-com	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
financial-content	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
finapps-forbes-com	dis	-1.7%	$39.22	39.49	-0.69	9,723,566	39.54	39.08	39.91	44.34	31.55	1.89 bil	17.3	74 bil	1.0	0.40	2.27	
finviz	dis	-1.73%	39.22			9,714,314			39.91	-11.55%	25.68%	1.89b	17.58	75.44b		0.40	2.27	
fool	dis	-1.98%	$39.12	$39.49	-0.79	8,708,172	$39.54	$39.08	$39.91	$44.34	$31.55		17.60	$73.94b	1.10%	0.40		
foxbusiness	dis		$39.22		-0.69	9,722,866			$39.91									
google-finance	dis	(-1.73%)	39.22	39.49	-0.69	9.72m	39.54	39.08		44.34	31.55	1.89b	17.31	74.13b	1.02	0.40	2.27	
howthemarketworks	dis	-1.729%	39.22	39.49	-0.69	9,721,879	39.54	39.08	39.91									
hpcwire	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
insidestocks	dis	-1.88%	39.16	39.49	-0.75	7405672	39.54	39.08					price earnings ratio: 17.10					
investopedia	dis	-1.70 %	$39.23	39.49	-0.68				39.91									
investorguide	dis	-1.70%	39.23	39.49	-0.68		39.54	39.155		44.34	30.72		17.67	74.151b			2.259	
marketintellisearch	dis	-1.73 %	$39.22	$39.49	-0.69	9629.50k	$39.54	$39.08	$39.91			1890.15m	17.58	75.44b	1.0 %		2.27	
marketwatch	dis	-1.73%	$39.28	open: 39.49	-0.69	3,714	$39.54	$39.08	$39.91	$44.34	$31.55		17.20	$75.11b	1.02%	0.40	2.28	
minyanville	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
msn-money	dis	-1.73%	39.22	39.49	-0.69	9.72 mil	39.54	39.08	39.91	44.34	31.55	1.89 bil	17.35	75.44 bil	1.00%	0.40	2.27	
nasdaq-com	dis	1.74%	$ 39.215		0.695	9,004,670	$ 39.54	$ 39.08	$ 39.91	$ 44.34	$ 31.55	1,890,154,000	17.28	$ 74,122,389,110	1 %	$0.400000	$ 2.27	
optimum	dis	-1.88%	39.16 ( 3:55 pm edt)	39.49	-0.75	8,827,168	39.54	39.08	39.91	44.34	31.55	1.89b	17.3	74.0b	1.02	0.40	2.27	
paidcontent	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
pc-quote	dis	-1.73%	39.22	39.49	-0.69	9,725,366	39.54	39.08	39.91	44.34	31.55	1,923,407,700	17.65929	75,436,050,000		0.4		
personal-wealth-biz	dis	-1.73%	39.22	39.49	-0.69	9,714,801	39.54	39.08	39.91	44.34	30.72		17.67		1.00	0.40	2.259	
predictwallstreet	dis	-1.73%	39.22		-0.69	9,722,866												
raymond-james	dis	-1.73	39.22	39.49	-0.69	9,722,966	39.54	39.08	39.22	44.34	31.55		17.05				2.30	
renewable-energy-world	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
screamingmedia	dis	-1.73%	$	open: 39.49	-0.69	3,714	$39.54	$39.08	$39.91	$44.34	$31.55		17.20	$75.11b	1.02%	0.40	2.28	
scroli	dis	-1.73%	dis 39.22	39.49	-0.69	8,548,031	39.54	39.08	39.91	44.34	31.55		17.31				2.27	
simple-stock-quotes	dis	-1.73%	last trade: 39.22		change: -0.690								p/e ratio: 17.67					
smartmoney	dis	(-1.73%)	39.22	$39.49	-0.69	9,722,866	$39.54	$39.08	$39.91	$44.34	$31.55			75,436,000	1.00%	$0.40		
stocknod	dis	-1.729%	39.22 usd	39.49	-0.6900	9,722,366	39.54	39.08	39.91	44.34	31.55	1,890,153,714						
stockpickr	dis	-1.73%	$39.22 -0.69 | -1.73%	39.45	-0.69	9.72m	39.54	39.08	39.91	44.34	31.55							
stocksmart	dis	%	$40.4	37.37		841,612	41.57	40.32										
stocktwits	dis	-1.70%	39.23		-0.68													
streetinsider-com	dis	1.7%	39.23	$39.49	-0.68	9,402,381	$39.54	$39.08	$39.91	$44.34	$31.55		17.28				$2.27	
thecramerreport	dis		39.91		0.00	0												
thestree	dis	-1.73%	$39.22	39.45	-0.69	9722379	39.54	39.08	39.91	-44.34	31.55	1.890153714e9		7.5114708594e10				
tickerspy	dis	-1.73%	$39.22	39.49	-0.69	9,722,239	39.54	39.08	39.91	44.34	31.55		17.7	74.0b	1.00%	$0.40		
tmx-quotemedia	dis	-1.73%	39.220	39.490	-0.690	9,722,966	39.540	39.080	39.910	44.340	31.550	1,890,153,714	17.60	74,131,828,663	1.002	0.400 usd	2.27	
updown	dis	-1.73%	$39.22	$39.49	-$0.69	9,722,339	$39.54	$39.08	$39.91	$44.34	$31.55	1890.15b	17.29	$75.43b			2.31	
wallstreetsurvivor	dis	-1.73%	39.22	39.49	-0.69	9,721,879	39.54	39.08		44.34	31.55		17.60	$75b	1.00%	0.35 -	2.03	
yahoo-finance	dis	1.73%	39.22	39.49	0.69	9,714,801	39.54	39.08	39.91	44.34	31.55		17.36	74.13b	1.00%	0.40	2.26	
ycharts-com	dis	-1.70%	39.23		-0.68					44.34	31.55		16.91	74.50b	1.02%		2.32	
zacks	dis	(-1.73%)	39.22		-0.69	vol.  9,722,966	39.54	39.08		44.34	31.55		17.43	75.44 b	1.00	0.40	2.29	
advfn	brli	-2.20	20.48	20.69	-0.46	248980	20.9	20.25										
barchart	brli	-2.20%	20.48	20.69	-0.46	252,950	20.90	20.25	20.94	25.99	18.02		20.32	$571.60 m			+1.16	
barrons	brli	2.20%	20.48	20.69	-0.46	248,980	20.90	20.25				28.04 million		$584.74 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-2.197%	20.480	20.690	-0.460	248,980	20.900	20.250		25.99	18.02	27.938mil	17.655	572.168mil			1.160	
boston-com	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
bostonmerchant	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
business-insider	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
chron	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
cio-com	brli	-2.20%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900	17.66	572m				
cnn-money	brli	-2.20%	20.48	20.69	-0.46	248,980	20.90	20.25	20.94				18.8	$572.2m				
easystockalterts	brli	-2.22%	20.48	20.69	-0.46	248980	20.90	20.25	20.94	25.99	18.02		17.66				1.16	
eresearch-fidelity-com	brli	-2.20%	20.4800	20.6900	-0.4600	248,980	20.9000	20.2500	20.9400	25.9900	18.0200	27,938,000	18.05	$585.02m				
finance-abc7-com	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
financial-content	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-2.2%	$20.48	20.69	-0.46	248,980	20.90	20.25	20.94	25.99	18.02	28 mil	17.7	572 mil	0.0	0.00	1.16	
finviz	brli	-2.20%	20.48			248,980			20.94	-21.20%	13.65%	27.94m	17.81	572.21m			1.15	
fool	brli	-2.20%	$20.48	$20.69	-0.46	248,980	$20.90	$20.25	$20.94	$25.99	$18.02		18.10	$572.17m				
foxbusiness	brli		$20.48		-0.46	249,857			$20.94									
google-finance	brli	(-2.20%)	20.48	20.69	-0.46	248,980.00	20.90	20.25		25.99	18.02	27.94m	17.75	572.17m			1.15	
howthemarketworks	brli	-2.197%	20.48	20.69	-0.46	246,253	20.9	20.25	20.94									
hpcwire	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
insidestocks	brli	-2.20%	20.48	20.69	-0.46	248980	20.90	20.25					price earnings ratio: 17.96					
investopedia	brli	-2.20 %	$20.48	20.69	-0.46				20.94									
investorguide	brli	-2.20%	20.48	20.69	-0.46		20.90	20.25		25.99	18.02		18.21	572.1m			1.15	
marketintellisearch	brli	-2.2 %	$20.48	$20.69	-0.46	244.20k	$20.90	$20.25	$20.94			27.94m	18.21	0.59b	0.0 %		1.15	
marketwatch	brli	-2.20%	$20.48	open: 20.69	-0.46	5,179	$20.90	$20.25	$20.94	$25.99	$18.02		17.79	$584.74m			1.15	
minyanville	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
msn-money	brli	-2.20%	20.48	20.69	-0.46	248,980	20.90	20.25	20.94	25.99	18.02	27.94 mil	17.81	585.02 mil			1.15	
nasdaq-com	brli	2.2%	$ 20.48	$ 20.69	0.46	248,980	$ 20.90	$ 20.25	$ 20.94	$ 25.99	$ 18.02	27,913,000	17.66	$ 571,658,240			$ 1.16	
optimum	brli	-2.20%	20.48 ( 4:30 pm edt)	20.69	-0.46	248,980	20.90	20.25	20.94	25.99	18.02	27.94m	17.7	572.2m			1.16	
paidcontent	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
pc-quote	brli	-2.20%	20.48	20.69	-0.46	248,980	20.9	20.25	20.94	25.99	18.02	28,565,513	18.2087	585,022,000				
personal-wealth-biz	brli	-2.20%	20.48	20.69	-0.46	249,857	20.90	20.25	20.94	25.99	18.02		18.21			0.00	1.15	
predictwallstreet	brli	-2.20%	20.48		-0.46	248,980												
raymond-james	brli	-2.20	20.48	20.69	-0.46	248,980	20.90	20.25	20.48	25.99	18.02		17.50				1.17	
renewable-energy-world	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
screamingmedia	brli	-2.20%	$	open: 20.69	-0.46	4,302	$20.90	$20.25	$20.94	$25.99	$18.02		17.79	$584.74m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-2.20%	last trade: 20.48		change: -0.460								p/e ratio: 18.21					
smartmoney	brli	(-2.20%)	20.48	$20.69	-0.46	248,980	$20.90	$20.25	$20.94	$25.99	$18.02			585,000	0.00%	$0.00		
stocknod	brli	-2.197%	20.48 usd	20.69	-0.4600	248,980	20.90	20.25	20.94	25.43	18.02	27,937,900						
stockpickr	brli	-2.20%	$20.48 -0.46 | -2.20%	20.69	-0.46	248.98k	20.90	20.25	20.94	25.99	18.02							
stocksmart	brli	%	$24.22	22.5		44,206	25	24.21										
stocktwits	brli	-2.20%	20.48		-0.46													
streetinsider-com	brli	2.2%	20.48	$20.69	-0.46	248,980	$20.90	$20.25	$20.94	$25.99	$18.02		17.66				$1.16	
thecramerreport	brli		20.48	20.69	-0.46	248980	20.90	20.25										
thestree	brli	-2.2%	$20.48	20.69	-0.46	248980	20.9	20.25	20.94	-25.99	18.02	2.79379e7		5.84740247e8				
tickerspy	brli	-2.20%	$20.48	20.69	-0.46	248,980	20.90	20.25	20.94	25.99	18.02		18.2	584.9m	0.00%	$0.00		
tmx-quotemedia	brli	-2.20%	20.480	20.690	-0.460	249,857	20.900	20.250	20.940	25.990	18.020	27,937,900	18.10	572,168,192			1.16	
updown	brli	-2.20%	$20.48	$20.69	-$0.46	243,113	$20.90	$20.25	$20.94	$25.99	$18.02	27.91b	18.01	$585m			1.16	
wallstreetsurvivor	brli	-2.20%	20.48	20.69	-0.46	246,253	20.90	20.25		25.99	18.02		18.10	$585m			0.94	
yahoo-finance	brli	2.20%	20.48	20.69	0.46	248,980	20.90	20.25	20.94	25.99	18.02		17.81	572.15m			1.15	
ycharts-com	brli	-2.10%	20.48		-0.44					25.99	18.02		17.81	571.60m	0.00%		1.15	
zacks	brli	(-2.20%)	20.48		-0.46	vol.  248,980	20.90	20.25		25.99	18.02		20.33	585.02 m	0.00	0.00	1.03	
advfn	wash	-0.52	22.96	22.76	-0.12	16090	23.18	22.76										
barchart	wash	-0.52%	22.96	22.95	-0.12	18,378	23.18	22.80	23.08	24.49	16.92		14.70	$371.95 m	3.79%	$0.88	+1.58	
barrons	wash	0.52%	22.96	22.76	-0.12	15,439	23.18	22.76				16.12 million		$372.03 million	3.83%	$0.22		
bloomberg	wash	-0.520%	22.960	22.760	-0.120	16,090	23.180	22.760		24.96	17.61	16.253mil	14.440	373.166mil	3.746	0.220 regular cash	1.590	
boston-com	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
bostonmerchant	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
business-insider	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
chron	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
cio-com	wash	-0.52%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884	14.44	373m	3.8	0.88		
cnn-money	wash	-0.52%today&rsquo;s change	22.96data as of 4:00pm et	22.96	-0.12	16,090	23.18	22.80	23.08				14.4	$373.2m	3.83%			
easystockalterts	wash	-0.53%	22.96	22.76	-0.12	16090	23.18	22.76	23.08	24.96	17.61		14.44				1.59	
eresearch-fidelity-com	wash	-0.52%	22.9600	22.7600	-0.1200	16,090	23.1800	22.7600	23.0800	24.9600	17.6100	16,253,000	14.61	$375.12m	3.81%	$0.220000		
finance-abc7-com	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
finance-abc7chicago-com	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
financial-content	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
finapps-forbes-com	wash	-0.5%	$22.96	22.76	-0.12	16,090	23.18	22.76	23.08	24.96	17.61	16 mil	14.5	373 mil	3.8	0.88	1.58	
finviz	wash	-0.52%	22.96			16,090			23.08	-6.26%	35.67%	16.25m	14.61	375.05m		0.88	1.58	
fool	wash	-0.48%	$22.97	$22.76	-0.11	12,046	$23.18	$22.76	$23.08	$24.96	$17.61		14.50	$373.33m	5.10%	0.88		
foxbusiness	wash		$22.96		-0.12	17,266			$23.08									
google-finance	wash	(-0.52%)	22.96	22.76	-0.12	16,090.00	23.18	22.76		24.96	17.61	16.25m	14.53	373.17m	3.83	0.22	1.58	
howthemarketworks	wash	-0.52%	22.96	22.76	-0.12	16,090	23.18	22.76	23.08									
hpcwire	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
insidestocks	wash	-0.52%	22.96	22.95	-0.12	15190	23.18	22.80										
investopedia	wash	-0.52 %	$22.96	22.76	-0.12				23.08									
investorguide	wash	-0.30%	23.01	22.81	-0.07		23.019	22.76		24.96	16.70		14.52	374.0m			1.59	
marketintellisearch	wash	-0.52 %	$22.96	$22.76	-0.12	7.90k	$23.18	$22.76	$23.08			16.25m	14.61	0.38b	3.81 %		1.58	
marketwatch	wash	-0.52%	$22.96	open: 22.76	-0.12	1,176	$23.18	$22.76	$23.08	$24.96	$17.61		14.53	$372.03m	3.83%	0.22	1.58	
minyanville	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
msn-money	wash	-0.52%	22.96	22.76	-0.12	16,090	23.18	22.76	23.08	24.96	17.61	16.25 mil	14.44	375.12 mil	3.81%	0.88	1.58	
nasdaq-com	wash	0.52%	$ 22.96	$ 22.76	0.12	16,090	$ 23.18	$ 22.76	$ 23.08	$ 24.96	$ 17.61	16,253,000	14.53	$ 373,168,880	3.81 %	$0.880000	$ 1.58	
optimum	wash	-0.52%	22.96 ( 4:00 pm edt)	22.76	-0.12	16,090	23.18	22.76	23.08	24.96	17.61	16.25m	14.4	373.2m	3.83	0.88	1.59	
paidcontent	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
pc-quote	wash	-0.52%	22.96	22.76	-0.12	17,266	23.18	22.76	23.08	24.96	17.61	16,337,944	14.51572	375,119,000		0.22		
personal-wealth-biz	wash	-0.52%	22.96	22.81	-0.12	17,266	23.18	22.76	23.08	24.96	16.70		14.52		3.68	0.85	1.59	
predictwallstreet	wash	-0.52%	22.96		-0.12	16,090												
raymond-james	wash	-0.52	22.96	22.76	-0.12	16,090	23.18	22.76	22.96	24.96	17.61		14.53				1.58	
renewable-energy-world	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
screamingmedia	wash	-0.52%	$	open: 22.76	-0.12	1,176	$23.18	$22.76	$23.08	$24.96	$17.61		14.53	$372.03m	3.83%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-0.52%	last trade: 22.96		change: -0.120								p/e ratio: 14.52					
smartmoney	wash	(-0.52%)	22.96	$22.76	-0.12	16,090	$23.18	$22.76	$23.08	$24.96	$17.61			375,900	3.80%	$0.22		
stocknod	wash	-0.5199%	22.96 usd	22.76	-0.1200	16,090	23.18	22.76	23.08	24.96	17.61	16,252,884						
stockpickr	wash	-0.52%	$22.96 -0.12 | -0.52%	22.76	-0.12	16.09k	23.18	22.76	23.08	24.96	17.61							
stocksmart	wash	%	$22.56	22.06		2,397	23.36	22.56										
stocktwits	wash	-0.17%	23.04		-0.04													
streetinsider-com	wash	0.52%	22.96	$22.76	-0.12	16,090	$23.18	$22.76	$23.08	$24.96	$17.61		14.44				$1.59	
thecramerreport	wash		22.96	22.81	-0.12	16090	23.18	22.76										
thestree	wash	-0.52%	$22.96	22.76	-0.12	16090	23.18	22.76	23.08	-24.96	17.61	1.6252884e7		3.77391966e8				
tickerspy	wash	-0.52%	$22.96	22.76	-0.12	16,090	23.18	22.76	23.08	24.96	17.61		14.5	375.4m	3.81%	$0.22		
tmx-quotemedia	wash	-0.52%	22.960	22.760	-0.120	17,266	23.180	22.760	23.080	24.960	17.610	16,252,884	14.50	373,166,217	3.813	0.220 usd	1.59	
updown	wash	-0.52%	$22.96	$22.76	-$0.12	15,439	$23.18	$22.76	$23.08	$24.96	$17.61	16.25b	14.51	$376m			1.59	
wallstreetsurvivor	wash	-0.52%	22.96	22.76	-0.12	16,090	23.18	22.76		24.96	17.77		14.50	$376m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.52%	22.96	22.81	0.12	16,090	23.18	22.76	23.08	24.96	17.61		14.44	373.15m	3.80%	0.88	1.59	
ycharts-com	wash	-0.17%	23.04		-0.04					24.96	17.61		14.49	373.25m	3.81%		1.59	
zacks	wash	(-0.52%)	22.96		-0.12	vol.  16,090	23.18	22.76		24.96	17.61		14.61	375.12 m	3.81	0.88	1.58	
advfn	expd	-1.45	51.58	51.94	-0.76	1015668	52.05	51.18										
barchart	expd	-1.45%	51.58	51.94	-0.76	837,704	52.05	51.18	52.34	56.88	35.41		30.57	$10.94 b	0.95%	$0.50	+1.73	
barrons	expd	1.45%	51.58	51.94	-0.76	1.013m	52.05	51.18				216.45 million		$11.23 billion	0.97%	$0.25		
bloomberg	expd	-1.452%	51.580	51.940	-0.760	1,015,668	52.050	51.180		57.15	35.71	212.370mil	29.780	10,941.310mil	0.872	0.250 regular cash	1.730	
boston-com	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
bostonmerchant	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
business-insider	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
chron	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
cio-com	expd	-1.45%	51.58 usd	51.94	-0.7600	1,017,448	52.05	51.18	52.34	57.15	35.31	212,370,229	29.82	11b	1	0.5		
cnn-money	expd	-1.45%	51.58	51.94	-0.76	1,015,668	52.05	51.18	52.34				29.8	$11.0b	0.97%			
easystockalterts	expd	-1.46%	51.58	51.94	-0.76	1013318	52.05	51.18	52.34	57.15	34.67		29.82				1.73	
eresearch-fidelity-com	expd	-1.45%	51.5800	51.9400	-0.7600	1,015,668	52.0500	51.1800	52.3400	57.1500	35.3100	212,370,000	30.25	$11.12b	0.96%	$0.250000		
finance-abc7-com	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
finance-abc7chicago-com	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
financial-content	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
finapps-forbes-com	expd	-1.5%	$51.58	51.94	-0.76	1,015,668	52.05	51.18	52.34	57.15	35.31	212 mil	29.8	11 bil	1.0	0.50	1.73	
finviz	expd	-1.45%	51.58			1,013,618			52.34	-9.31%	47.35%	212.37m	30.25	11.12b		0.50	1.73	
fool	expd	-1.57%	$51.52	$51.94	-0.82	892,879	$52.05	$51.18	$52.34	$57.15	$35.31		30.30	$10.94b	1.10%	0.50		
foxbusiness	expd		$51.58		-0.76	1,019,817			$52.34									
google-finance	expd	(-1.45%)	51.58	51.94	-0.76	1.02m	52.05	51.18		57.15	35.31	212.37m	29.82	10.95b	0.97	0.25	1.73	
howthemarketworks	expd	-1.452%	51.58	51.94	-0.76	1,015,168	52.05	51.18	52.34									
hpcwire	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
insidestocks	expd	-1.45%	51.58	51.94	-0.76	772840	52.05	51.18					price earnings ratio: 29.82					
investopedia	expd	-1.59 %	$51.51	51.94	-0.83				52.34									
investorguide	expd	-1.45%	51.58	51.89	-0.76		52.05	51.18		57.15	33.65		30.25	10.954b			1.73	
marketintellisearch	expd	-1.45 %	$51.58	$51.89	-0.76	1002.10k	$52.05	$51.18	$52.34			212.37m	30.25	11.12b	0.96 %		1.73	
marketwatch	expd	-1.45%	$51.57	open: 51.94	-0.76	6,861	$52.05	$51.18	$52.34	$57.15	$35.71		29.24	$11.23b	0.97%	0.25	1.76	
minyanville	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
msn-money	expd	-1.45%	51.58	51.94	-0.76	1.02 mil	52.05	51.18	52.34	57.15	35.31	212.37 mil	29.82	11.12 bil	0.96%	0.50	1.73	
nasdaq-com	expd	1.45%	$ 51.58	$ 51.89	0.76	1,015,668	$ 52.05	$ 51.18	$ 52.34	$ 57.15	$ 35.31	212,370,000	29.82	$ 10,954,044,600	0.96 %	$0.500000	$ 1.73	
optimum	expd	-1.45%	51.58 ( 4:00 pm edt)	51.94	-0.76	1,012,032	52.05	51.18	52.34	57.15	34.67	212.37m	29.8	11.0b	0.97	0.50	1.73	
paidcontent	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
pc-quote	expd	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	expd	-1.45%	51.58	51.89	-0.76	1,019,817	52.05	51.18	52.34	57.15	33.65		30.25		0.86	0.45	1.73	
predictwallstreet	expd	-1.45%	51.58		-0.76	1,014,368												
raymond-james	expd	-1.45	51.58	51.94	-0.76	1,015,668	52.05	51.18	51.58	57.15	35.71		29.31				1.76	
renewable-energy-world	expd	-1.452%	51.58 usd	51.94	-0.7600	1,014,268	52.05	51.18	52.34	57.15	35.31	212,370,229						
screamingmedia	expd	-1.45%	$	open: 51.94	-0.76	8,411	$52.05	$51.18	$52.34	$57.15	$35.71		29.24	$11.23b	0.97%	0.25	1.76	
scroli	expd	-1.45%	expd 51.58	51.94	-0.76	836,784	52.05	51.18	52.34	57.15	35.31		29.82				1.73	
simple-stock-quotes	expd	-1.45%	last trade: 51.58		change: -0.760								p/e ratio: 30.25					
smartmoney	expd	(-1.45%)	51.58	$51.94	-0.76	1,014,468	$52.05	$51.18	$52.34	$57.15	$35.31			11,115,500	0.96%	$0.25		
stocknod	expd	-1.452%	51.58 usd	51.94	-0.7600	1,015,168	52.05	51.18	52.34	57.15	35.31	212,370,229						
stockpickr	expd	-1.45%	$51.58 -0.76 | -1.45%	51.87	-0.76	1.01m	52.05	51.18	52.34	57.15	35.31							
stocksmart	expd	%	$51.29	54.68		272,810	53.08	51.27										
stocktwits	expd	-1.49%	51.56		-0.78													
streetinsider-com	expd	1.45%	51.58	$51.94	-0.76	1,013,318	$52.05	$51.18	$52.34	$57.15	$34.67		29.82				$1.73	
thecramerreport	expd		51.58	51.89	-0.76	1015668	52.05	51.18										
thestree	expd	-1.45%	$51.58	51.87	-0.76	1013618	52.05	51.18	52.34	-57.15	35.31	2.12370229e8		1.123013771e10				
tickerspy	expd	-1.45%	$51.58	51.94	-0.76	1,015,668	52.05	51.18	52.34	57.15	35.31		30.3	11.0b	0.96%	$0.25		
tmx-quotemedia	expd	-1.45%	51.580	51.940	-0.760	1,019,917	52.050	51.180	52.340	57.150	35.710	212,370,229	30.30	10,954,056,412	0.955	0.250 usd	1.73	
updown	expd	-1.45%	$51.58	$51.94	-$0.76	1,013,455	$52.05	$51.18	$52.34	$57.15	$35.71	212.37b	29.69	$11.11b			1.76	
wallstreetsurvivor	expd	-1.45%	51.58	51.94	-0.76	1,013,218	52.05	51.18		57.15	39.21		30.30	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	1.45%	51.58	51.89	0.76	1,015,668	52.05	51.18	52.34	57.15	35.31		29.82	10.95b	1.00%	0.50	1.73	
ycharts-com	expd	-1.43%	51.56		-0.75					57.15	35.71		29.30	10.93b	1.12%		1.76	
zacks	expd	(-1.45%)	51.58		-0.76	vol.  1,015,668	52.05	51.18		57.15	34.67		30.25	11.12 b	0.96	0.50	1.73	
advfn	ebay	-1.53	32.91	33.1	-0.51	15377728	34.07	32.725										
barchart	ebay	-1.53%	32.91	33.02	-0.51	14,396,863	34.07	32.72	33.42	35.35	19.92		21.50	$42.70 b			+1.42	
barrons	ebay	1.53%	32.91	33.10	-0.51	15.350m	34.07	32.725				1.33 billion		$43.26 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	-1.526%	32.910	33.100	-0.510	15,377,728	34.070	32.725		35.35	19.92	1,297.899mil	23.076	42,661.800mil			1.424	
boston-com	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
bostonmerchant	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
business-insider	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
chron	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
cio-com	ebay	-1.53%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817	23.18	43b				
cnn-money	ebay	-1.53%	32.91	33.10	-0.51	15,350,448	34.07	32.73	33.42				23.2	$42.7b				
easystockalterts	ebay	-1.54%	32.91	33.10	-0.51	15356266	34.07	32.73	33.42	35.35	19.64		23.18				1.42	
eresearch-fidelity-com	ebay	-1.53%	32.9100	33.1000	-0.5100	15,377,728	34.0700	32.7250	33.4200	35.3500	19.7300	1,297,899,000	23.54	$43.38b				
finance-abc7-com	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
finance-abc7chicago-com	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
financial-content	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
finapps-forbes-com	ebay	-1.5%	$32.91	33.10	-0.51	15,377,728	34.07	32.72	33.42	35.35	19.73	1.3 bil	23.2	43 bil	0.0	0.00	1.42	
finviz	ebay	-1.53%	32.91			15,360,628			33.42	-6.90%	66.80%	1.30b	23.54	43.38b			1.42	
fool	ebay	-1.83%	$32.81	$33.10	-0.61	14,325,947	$34.07	$32.72	$33.42	$35.35	$19.73		23.50	$42.58b				
foxbusiness	ebay		$32.91		-0.51	15,394,442			$33.42									
google-finance	ebay	(-1.53%)	32.91	33.10	-0.51	15.38m	34.07	32.72		35.35	19.73	1.30b	23.22	42.71b			1.42	
howthemarketworks	ebay	-1.526%	32.91	33.1	-0.51	15,371,466	34.07	32.725	33.42									
hpcwire	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
insidestocks	ebay	-1.53%	32.91	33.02	-0.51	13934813	34.07	32.72					price earnings ratio: 18.39					
investopedia	ebay	-1.83 %	$32.81	33.10	-0.61				33.42									
investorguide	ebay	-1.56%	32.90	33.03	-0.52		34.065	32.7499		35.35	19.06		23.54	42.701b			1.42	
marketintellisearch	ebay	-1.53 %	$32.91	$33.02	-0.51	15198.10k	$34.07	$32.72	$33.42			1297.90m	23.54	43.38b	0.0 %		1.42	
marketwatch	ebay	-1.53%	$32.90	open: 33.10	-0.51	53,563	$34.07	$32.73	$33.42	$35.35	$19.92		23.12	$43.26b			1.42	
minyanville	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
msn-money	ebay	-1.53%	32.91	33.10	-0.51	15.38 mil	34.07	32.73	33.42	35.35	19.73	1.30 bil	23.18	43.38 bil			1.42	
nasdaq-com	ebay	1.53%	$ 32.91	$ 33.02	0.51	15,377,728	$ 34.07	$ 32.725	$ 33.42	$ 35.35	$ 19.73	1,297,899,000	23.18	$ 42,713,856,090			$ 1.42	
optimum	ebay	-1.53%	32.91 ( 4:00 pm edt)	33.10	-0.51	15,257,479	34.07	32.73	33.42	35.35	19.64	1.30b	23.2	42.7b			1.42	
paidcontent	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
pc-quote	ebay	-1.53%	32.91	33.1	-0.51	15,406,808	34.07	32.725	33.42	35.35	19.73	1,318,012,306	23.53521	43,375,785,000				
personal-wealth-biz	ebay	-1.53%	32.91	33.03	-0.51	15,392,542	34.07	32.725	33.42	35.35	19.06		23.54			0.00	1.42	
predictwallstreet	ebay	-1.53%	32.91		-0.51	15,377,728												
raymond-james	ebay	-1.53	32.91	33.10	-0.51	15,377,728	34.07	32.73	32.91	35.35	19.92		22.85				1.44	
renewable-energy-world	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
screamingmedia	ebay	-1.53%	$	open: 33.10	-0.51	68,763	$34.07	$32.73	$33.42	$35.35	$19.92		23.12	$43.26b			1.42	
scroli	ebay	-1.53%	ebay 32.91	33.10	-0.51	13,964,147	34.07	32.72	33.42	35.35	19.73		23.22				1.42	
simple-stock-quotes	ebay	-1.53%	last trade: 32.91		change: -0.510								p/e ratio: 23.54					
smartmoney	ebay	(-1.53%)	32.91	$33.10	-0.51	15,377,728	$34.07	$32.72	$33.42	$35.35	$19.73			43,375,800	0.00%	$0.00		
stocknod	ebay	-1.526%	32.91 usd	33.10	-0.5100	15,371,466	34.07	32.73	33.42	35.35	19.73	1,297,898,817						
stockpickr	ebay	-1.53%	$32.91 -0.51 | -1.53%	33.02	-0.51	15.35m	34.07	32.72	33.42	35.35	19.73							
stocksmart	ebay	%	$30.66	28.06		1,231,461	31.2	30.61										
stocktwits	ebay	-1.53%	32.91		-0.51													
streetinsider-com	ebay	1.53%	32.91	$33.10	-0.51	15,356,266	$34.07	$32.73	$33.42	$35.35	$19.64		23.18				$1.42	
thecramerreport	ebay		33.42	32.96	+0.09	8381551	33.43	32.84										
thestree	ebay	-1.53%	$32.91	33.02	-0.51	15350348	34.07	32.72	33.42	-35.35	19.73	1.297898817e9		4.3258967571e10				
tickerspy	ebay	-1.53%	$32.91	33.10	-0.51	15,377,728	34.07	32.73	33.42	35.35	19.73		23.5	43.3b	0.00%	$0.00		
tmx-quotemedia	ebay	-1.53%	32.910	33.100	-0.510	15,392,842	34.070	32.725	33.420	35.350	19.920	1,297,898,817	23.50	42,713,850,067			1.42	
updown	ebay	-1.53%	$32.91	$33.02	-$0.51	15,350,248	$34.07	$32.73	$33.42	$35.35	$19.92	1297.89b	23.20	$43.37b			1.44	
wallstreetsurvivor	ebay	-1.53%	32.91	33.10	-0.51	15,356,266	34.07	32.73		35.35	20.70		23.50	$43b			1.36	
yahoo-finance	ebay	1.53%	32.91	33.03	0.51	15,375,828	34.07	32.72	33.42	35.35	19.73		23.18	42.71b			1.42	
ycharts-com	ebay	-1.53%	32.91		-0.51					35.35	19.92		23.18	42.70b	0.00%		1.42	
zacks	ebay	(-1.53%)	32.91		-0.51	vol.  15,377,728	34.07	32.73		35.35	19.64		21.56	43.38 b	0.00	0.00	1.55	
advfn	xnpt	-1.83	7.51	7.54	-0.14	367791	7.67	7.45										
barchart	xnpt	-1.83%	7.51	7.54	-0.14	374,212	7.67	7.45	7.65	11.34	5.66		0.00	$264.80 m			-2.25	
barrons	xnpt	1.83%	7.51	7.54	-0.14	367,791	7.67	7.45				30.81 million		$260.58 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	-1.830%	7.510	7.540	-0.140	367,791	7.670	7.450		11.34	5.66	35.357mil		265.533mil			-2.250	
boston-com	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
bostonmerchant	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
business-insider	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
chron	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
cio-com	xnpt	-1.83%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245		266m				
cnn-money	xnpt	-1.83%	7.51	7.54	-0.14	367,791	7.67	7.45	7.65				nm	$265.5m				
easystockalterts	xnpt	-1.86%	7.51	7.54	-0.14	367791	7.67	7.45	7.65	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	-1.83%	7.5100	7.5400	-0.1400	367,791	7.6700	7.4500	7.6500	11.3400	5.6600	35,357,000	nm	$270.48m				
finance-abc7-com	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
financial-content	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	-1.8%	$7.51	7.54	-0.14	367,791	7.67	7.45	7.65	11.34	5.66	35 mil		266 mil	0.0	0.00	-2.25	
finviz	xnpt	-1.83%	7.51			367,791			7.65	-33.77%	32.69%	35.36m		265.55m			-2.24	
fool	xnpt	-1.83%	$7.51	$7.54	-0.14	367,791	$7.67	$7.45	$7.65	$11.34	$5.66		0.00	$265.53m				
foxbusiness	xnpt		$7.51		-0.14	369,053			$7.65									
google-finance	xnpt	(-1.83%)	7.51	7.54	-0.14	367,791.00	7.67	7.45		11.34	5.66	35.36m		265.53m			-2.24	
howthemarketworks	xnpt	-1.83%	7.51	7.54	-0.14	364,507	7.67	7.45	7.65									
hpcwire	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
insidestocks	xnpt	-1.83%	7.51	7.54	-0.14	367791	7.67	7.45										
investopedia	xnpt	-1.83 %	$7.51	7.54	-0.14				7.65									
investorguide	xnpt	-1.83%	7.51	7.54	-0.14		7.67	7.45		11.34	5.66			265.5m			-2.233	
marketintellisearch	xnpt	-1.83 %	$7.51	$7.54	-0.14	371.90k	$7.67	$7.45	$7.65			35.36m	0.00	0.27b	0.0 %		-2.24	
marketwatch	xnpt	-1.83%	$7.51	open: 7.54	-0.14	4,846	$7.67	$7.45	$7.65	$11.34	$5.66			$260.58m				
minyanville	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
msn-money	xnpt	-1.83%	7.51	7.54	-0.14	367,791	7.67	7.45	7.65	11.34	5.66	35.36 mil	-3.35	270.48 mil			-2.24	
nasdaq-com	xnpt	1.83%	$ 7.51	$ 7.54	0.14	367,791	$ 7.67	$ 7.45	$ 7.65	$ 11.34	$ 5.66	35,357,000		$ 265,531,070			$ -2.25	
optimum	xnpt	-1.83%	7.51 ( 4:30 pm edt)	7.54	-0.14	367,791	7.67	7.45	7.65	11.34	5.66	35.36m		265.5m			-2.24	
paidcontent	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
pc-quote	xnpt	-1.83%	7.51	7.54	-0.14	367,791	7.67	7.45	7.65	11.34	5.66	36,016,125	-3.41518	270,481,000				
personal-wealth-biz	xnpt	-1.83%	7.51	7.54	-0.14	369,053	7.67	7.45	7.65	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	-1.83%	7.51		-0.14	367,791												
raymond-james	xnpt	-1.83	7.51	7.54	-0.14	367,791	7.67	7.45	7.51	11.34	5.66						-2.25	
renewable-energy-world	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
screamingmedia	xnpt	-1.83%	$	open: 7.54	-0.14	3,584	$7.67	$7.45	$7.65	$11.34	$5.66			$260.58m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	-1.83%	last trade: 7.51		change: -0.140													
smartmoney	xnpt	(-1.83%)	7.51	$7.54	-0.14	367,791	$7.67	$7.45	$7.65	$11.34	$5.66			270,500	0.00%	$0.00		
stocknod	xnpt	-1.830%	7.510 usd	7.540	-0.1400	367,791	7.670	7.450	7.650	11.34	5.660	35,357,245						
stockpickr	xnpt	-1.83%	$7.51 -0.14 | -1.83%	7.54	-0.14	367.79k	7.67	7.45	7.65	11.34	5.66							
stocksmart	xnpt	%	$7.6	8.62		41,699	7.8	7.6										
stocktwits	xnpt	-2.03%	7.50		-0.15													
streetinsider-com	xnpt	1.83%	7.51	$7.54	-0.14	367,791	$7.67	$7.45	$7.65	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.51	7.54	-0.14	367791	7.67	7.45										
thestree	xnpt	-1.83%	$7.51	7.54	-0.14	367791	7.67	7.45	7.65	-11.34	5.66	3.5357245e7		2.69068634e8				
tickerspy	xnpt	-1.83%	$7.51	7.54	-0.14	367,791	7.67	7.45	7.65	11.34	5.66		-3.4	270.4m	0.00%	$0.00		
tmx-quotemedia	xnpt	-1.83%	7.510	7.540	-0.140	369,053	7.670	7.450	7.650	11.340	5.660	35,357,245		265,532,910			-2.24	
updown	xnpt	-1.83%	$7.51	$7.54	-$0.14	364,207	$7.67	$7.45	$7.65	$11.34	$5.66	35.35b		$270m			-2.23	
wallstreetsurvivor	xnpt	-1.83%	7.51	7.54	-0.14	364,507	7.67	7.45		11.34	5.66			$270m			-2.68	
yahoo-finance	xnpt	1.83%	7.51	7.54	0.14	367,791	7.67	7.45	7.65	11.34	5.66			265.53m			-2.23	
ycharts-com	xnpt	-1.77%	7.50		-0.14					11.34	5.66			264.27m	0.00%		-2.24	
zacks	xnpt	(-1.83%)	7.51		-0.14	vol.  367,791	7.67	7.45		11.34	5.66			270.48 m	0.00	0.00	-2.25	
advfn	tfx	-0.73	62.18	61.95	-0.46	247999	62.29	61.8969										
barchart	tfx	-0.73%	62.18	61.95	-0.46	247,999	62.29	61.90	62.64	63.71	47.09		15.25	$2.50 b	2.17%	$1.36	+5.97	
barrons	tfx	0.73%	62.18	61.95	-0.46	247,999	62.29	61.897				40.28 million		$2.53 billion	2.19%	$0.34		
bloomberg	tfx	-0.734%	62.180	61.950	-0.460	247,999	62.290	61.897		64.05	47.92	40.278mil	14.805	2,504.489mil	2.188	0.340 regular cash	4.200	
boston-com	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
bostonmerchant	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
business-insider	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
chron	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
cio-com	tfx	-0.73%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041	23.55	3b	2.2	1.36		
cnn-money	tfx	-0.73%today&rsquo;s change	62.18data as of 4:00pm et	61.95	-0.46	247,592	62.29	61.90	62.64				23.6	$2.5b	2.19%			
easystockalterts	tfx	-0.74%	62.18	61.95	-0.46	247999	62.29	61.90	62.64	64.05	47.92		23.55				2.64	
eresearch-fidelity-com	tfx	-0.73%	62.1800	61.9500	-0.4600	247,999	62.2900	61.8969	62.6400	64.0500	47.9200	40,278,000	23.73	$2.52b	2.17%	$0.340000		
finance-abc7-com	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
financial-content	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	-0.7%	$62.18	61.95	-0.46	247,999	62.29	61.90	62.64	64.05	47.92	40 mil	10.4	3 bil	2.2	1.36	5.97	
finviz	tfx	-0.73%	62.18			247,999			62.64	-2.40%	32.04%	40.28m	23.29	2.52b		1.36	2.69	
fool	tfx	-0.73%	$62.18	$61.95	-0.46	247,999	$62.29	$61.90	$62.64	$64.05	$47.92		10.50	$2.50b	2.30%	1.36		
foxbusiness	tfx		$62.18		-0.46	248,520			$62.64									
google-finance	tfx	(-0.73%)	62.18	61.95	-0.46	247,999.00	62.29	61.90		64.05	47.92	40.28m	23.15	2.50b	2.19	0.34	2.69	
howthemarketworks	tfx	-0.734%	62.18	61.95	-0.46	247,999	62.29	61.8969	62.64									
hpcwire	tfx	-0.7344%	62.18 usd	61.95	-0.4600	248,520	62.29	61.90	62.64	64.05	47.92	40,278,041						
insidestocks	tfx	-0.73%	62.18	61.95	-0.46	247999	62.29	61.90					price earnings ratio: 15.62					
investopedia	tfx	-0.73 %	$62.18	61.95	-0.46				62.64									
investorguide	tfx	-0.73%	62.18		-0.46			61.91		64.05	47.92		10.49	2.504b			5.972	
marketintellisearch	tfx	-0.73 %	$62.18	$61.95	-0.46	245.80k	$62.29	$61.90	$62.64			40.28m	23.29	2.52b	2.17 %		2.69	
marketwatch	tfx	-0.73%	$62.18	open: 61.95	-0.46	928	$62.29	$61.90	$62.64	$64.05	$47.92		17.53	$2.53b	2.19%	0.34	3.55	
minyanville	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
msn-money	tfx	-0.73%	62.18	61.95	-0.46	247,999	62.29	61.90	62.64	64.05	47.92	40.28 mil	23.20	2.52 bil	2.17%	1.36	5.98	
nasdaq-com	tfx	0.73%	$ 62.18		0.46	247,999	$ 62.29	$ 61.8969	$ 62.64	$ 64.05	$ 47.92	40,278,000	10.42	$ 2,504,486,040	2.17 %	$1.360000	$ 5.97	
optimum	tfx	-0.73%	62.18 ( 4:00 pm edt)	61.95	-0.46	247,592	62.29	61.90	62.64	64.05	47.92	40.28m	23.6	2.5b	2.19	1.36	2.64	
paidcontent	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
pc-quote	tfx	-0.73%	62.18	61.95	-0.46	248,520	62.29	61.8969	62.64	64.05	47.92	40,575,973	23.37313	2,523,014,000		0.34		
personal-wealth-biz	tfx	-0.73%	62.18	61.95	-0.46	248,520	62.29	61.8969	62.64	64.05	47.92		10.49		2.17	1.36	5.972	
predictwallstreet	tfx	-0.73%	62.18		-0.46	247,999												
raymond-james	tfx	-0.73	62.18	61.95	-0.46	247,999	62.29	61.90	62.18	64.05	47.92		23.29				2.67	
renewable-energy-world	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
screamingmedia	tfx	-0.73%	$	open: 61.95	-0.46	407	$62.29	$61.90	$62.64	$64.05	$47.92		17.53	$2.53b	2.19%	0.34	3.55	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	-0.73%	last trade: 62.18		change: -0.460								p/e ratio: 10.49					
smartmoney	tfx	(-0.73%)	62.18	$61.95	-0.46	247,999	$62.29	$61.90	$62.64	$64.05	$47.92			2,523,000	2.17%	$0.34		
stocknod	tfx	-0.7344%	62.18 usd	61.95	-0.4600	247,999	62.29	61.90	62.64	64.05	47.92	40,278,041						
stockpickr	tfx	-0.73%	$62.18 -0.46 | -0.73%	61.95	-0.46	248.00k	62.29	61.90	62.64	64.05	47.92							
stocksmart	tfx	%	$61.43	54.38		14,579	61.86	61.28										
stocktwits	tfx	-0.75%	62.17		-0.47													
streetinsider-com	tfx	0.73%	62.18	$61.95	-0.46	247,999	$62.29	$61.90	$62.64	$64.05	$47.92		23.55				$2.64	
thecramerreport	tfx		62.18	61.95	-0.46	247999	62.29	61.8969										
thestree	tfx	-0.73%	$62.18	61.95	-0.46	247999	62.29	61.9	62.64	-64.05	47.92	4.0278041e7		2.52503039e9				
tickerspy	tfx	-0.73%	$62.18	61.95	-0.46	247,999	62.29	61.90	62.64	64.05	47.92		23.4	2.5b	2.17%	$0.34		
tmx-quotemedia	tfx	-0.73%	62.180	61.950	-0.460	248,520	62.290	61.897	62.640	64.050	47.920	40,278,041	10.50	2,504,488,589	2.171	0.340 usd	5.97	
updown	tfx	-0.73%	$62.18	$61.95	-$0.46	247,592	$62.29	$61.90	$62.64	$64.05	$47.92	40.27b	10.38	$2.52b			6.03	
wallstreetsurvivor	tfx	-0.73%	62.18	61.95	-0.46	247,999	62.29	61.90		64.05	47.92		10.50	$3b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	0.73%	62.18	61.95	0.46	247,999	62.29	61.90	62.64	63.27	47.92		10.41	2.50b	2.20%	1.36	5.97	
ycharts-com	tfx	-0.75%	62.17		-0.47					64.05	47.92		10.40	2.50b	2.22%		5.98	
zacks	tfx	(-0.73%)	62.18		-0.46	vol.  247,999	62.29	61.90		64.05	47.92		15.24	2.52 b	2.17	1.36	4.11	
advfn	tho	-2.97	27.81	28.33	-0.85	346980	28.52	27.7										
barchart	tho	-2.97%	27.81	28.33	-0.85	346,980	28.52	27.70	28.66	38.87	22.23		14.86	$1.55 b	1.37%	$0.40	+2.04	
barrons	tho	2.97%	27.81	28.33	-0.85	345,587	28.52	27.70				53.12 million		$1.64 billion	1.44%	$0.1		
bloomberg	tho	-2.966%	27.810	28.330	-0.850	346,980	28.520	27.700		39.12	22.50	55.840mil	14.560	1,552.911mil	1.438	0.100 regular cash	1.910	
boston-com	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
bostonmerchant	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
business-insider	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
chron	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
cio-com	tho	-2.97%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010	13.70	2b	1.4	0.4		
cnn-money	tho	-2.97%	27.81	28.33	-0.85	347,849	28.52	27.70	28.66				13.7	$1.6b	1.44%			
easystockalterts	tho	-3.00%	27.81	28.33	-0.85	346980	28.52	27.70	28.66	39.12	22.50		13.70				2.03	
eresearch-fidelity-com	tho	-2.97%	27.8100	28.3300	-0.8500	346,980	28.5200	27.7000	28.6600	39.1200	22.5000	55,840,000	14.05	$1.60b	1.40%	$0.100000		
finance-abc7-com	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
financial-content	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
finapps-forbes-com	tho	-3.0%	$27.81	28.33	-0.85	346,980	28.52	27.70	28.66	39.12	22.50	56 mil	13.6	2 bil	1.4	0.40	2.04	
finviz	tho	-2.97%	27.81			346,980			28.66	-28.45%	25.16%	55.84m	13.57	1.55b		0.40	2.05	
fool	tho	-2.97%	$27.81	$28.33	-0.85	346,980	$28.52	$27.70	$28.66	$39.12	$22.50		14.10	$1.55b	0.80%	0.40		
foxbusiness	tho		$27.81		-0.85	346,980			$28.66									
google-finance	tho	(-2.97%)	27.81	28.33	-0.85	346,980.00	28.52	27.70		39.12	22.50	55.84m	13.60	1.55b	1.44	0.10	2.05	
howthemarketworks	tho	-2.966%	27.81	28.33	-0.85	345,587	28.52	27.7	28.66									
hpcwire	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
insidestocks	tho	-2.97%	27.81	28.33	-0.85	346900	28.52	27.70					price earnings ratio: 13.63					
investopedia	tho	-2.97 %	$27.81	28.33	-0.85				28.66									
investorguide	tho	-2.97%	27.81	28.33	-0.85		28.42	27.78		39.12	20.74		14.17	1.553b			2.022	
marketintellisearch	tho	-2.97 %	$27.81	$28.33	-0.85	339.20k	$28.52	$27.70	$28.66			55.84m	13.57	1.55b	1.44 %		2.05	
marketwatch	tho	-2.97%	$27.81	open: 28.33	-0.85	1,837	$28.52	$27.70	$28.66	$39.12	$22.50		14.14	$1.64b	1.44%	0.10	1.97	
minyanville	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
msn-money	tho	-2.97%	27.81	28.33	-0.85	346,980	28.52	27.70	28.66	39.12	22.50	55.84 mil	13.63	1.6 bil	1.40%	0.40	2.05	
nasdaq-com	tho	2.97%	$ 27.81		0.85	346,980	$ 28.52	$ 27.70	$ 28.66	$ 39.12	$ 22.50	55,840,000	13.63	$ 1,552,910,400	1.4 %	$0.400000	$ 2.04	
optimum	tho	-2.97%	27.81 ( 4:15 pm edt)	28.33	-0.85	346,980	28.52	27.70	28.66	39.12	22.50	55.84m	13.7	1.6b	1.44	0.40	2.03	
paidcontent	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
pc-quote	tho	-2.97%	27.81	28.33	-0.85	346,980	28.52	27.7	28.66	39.12	22.50	57,546,724	14.04902	1,600,374,000		0.1		
personal-wealth-biz	tho	-2.97%	27.81	28.33	-0.85	346,980	28.52	27.70	28.66	39.12	20.74		14.17		1.29	0.37	2.022	
predictwallstreet	tho	-2.97%	27.81		-0.85	346,980												
raymond-james	tho	-2.97	27.81	28.33	-0.85	346,980	28.52	27.70	27.81	39.12	22.50		13.63				2.04	
renewable-energy-world	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
screamingmedia	tho	-2.97%	$	open: 28.33	-0.85	1,837	$28.52	$27.70	$28.66	$39.12	$22.50		14.14	$1.64b	1.44%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	-2.97%	last trade: 27.81		change: -0.850								p/e ratio: 14.17					
smartmoney	tho	(-2.97%)	27.81	$28.33	-0.85	346,980	$28.52	$27.70	$28.66	$39.12	$22.50			1,600,400	1.40%	$0.10		
stocknod	tho	-2.966%	27.81 usd	28.33	-0.8500	346,980	28.52	27.70	28.66	39.12	22.50	55,840,010						
stockpickr	tho	-2.97%	$27.81 -0.85 | -2.97%	28.33	-0.85	346.98k	28.52	27.70	28.66	39.12	22.50							
stocksmart	tho	%	$30.48	33.94		24,219	32.25	30.47										
stocktwits	tho	-3.00%	27.80		-0.86													
streetinsider-com	tho	2.97%	27.81	$28.33	-0.85	346,980	$28.52	$27.70	$28.66	$39.12	$22.50		13.70				$2.03	
thecramerreport	tho		27.81	28.33	-0.85	346980	28.52	27.70										
thestree	tho	-2.97%	$27.81	28.33	-0.85	346980	28.52	27.7	28.66	-39.12	22.5	5.584001e7		1.634995493e9				
tickerspy	tho	-2.97%	$27.81	28.33	-0.85	346,980	28.52	27.70	28.66	39.12	22.50		14.0	1.6b	1.40%	$0.10		
tmx-quotemedia	tho	-2.97%	27.810	28.330	-0.850	346,980	28.520	27.700	28.660	39.120	22.500	55,840,010	14.10	1,552,910,678	1.438	0.100 usd	2.03	
updown	tho	-2.97%	$27.81	$28.33	-$0.85	345,143	$28.52	$27.70	$28.66	$39.12	$22.50	55.82b	14.12	$1.60b			2.03	
wallstreetsurvivor	tho	-2.97%	27.81	28.33	-0.85	345,587	28.52	27.70		39.12	22.50		14.10	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	2.97%	27.81	28.33	0.85	346,980	28.52	27.70	28.66	39.12	22.50		13.75	1.55b	1.40%	0.40	2.02	
ycharts-com	tho	-3.00%	27.80		-0.86					39.12	22.50		13.69	1.55b	1.44%		2.03	
zacks	tho	(-2.97%)	27.81		-0.85	vol.  346,980	28.52	27.70		39.12	22.50		14.55	1.60 b	1.40	0.40	1.97	
advfn	llen	-4.40	5.21	5.44	-0.24	461637	5.45	5.19										
barchart	llen	-4.40%	5.21	5.41	-0.24	467,746	5.45	5.19	5.45	13.56	4.29		3.51	$167.40 m			+1.12	
barrons	llen	4.40%	5.21	5.44	-0.24	461,637	5.45	5.19				25.75 million		$171.56 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-4.404%	5.210	5.440	-0.240	461,637	5.450	5.190		13.56	4.29	32.127mil	3.405	167.383mil			1.530	
boston-com	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
bostonmerchant	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
business-insider	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
chron	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
cio-com	llen	-4.40%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224	3.450	167m				
cnn-money	llen	-4.40%	5.21	5.44	-0.24	461,637	5.45	5.19	5.45				3.5	$167.4m				
easystockalterts	llen	-4.41%	5.21	5.44	-0.24	461637	5.45	5.19	5.45	13.56	4.29		3.45				1.51	
eresearch-fidelity-com	llen	-4.40%	5.2100	5.4400	-0.2400	461,637	5.4500	5.1900	5.4500	13.5600	4.2900	32,127,000	3.47	$175.09m				
finance-abc7-com	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
financial-content	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
finapps-forbes-com	llen	-4.4%	$5.21	5.44	-0.24	461,637	5.45	5.19	5.45	13.56	4.29	32 mil		167 mil	0.0	0.00		
finviz	llen	-4.40%	5.21			461,637			5.45	-61.58%	21.45%	32.13m	3.43	167.40m			1.52	
fool	llen	-4.40%	$5.21	$5.44	-0.24	461,637	$5.45	$5.19	$5.45	$13.56	$4.29		3.40	$167.38m				
foxbusiness	llen		$5.21		-0.24	461,637			$5.45									
google-finance	llen	(-4.40%)	5.21	5.44	-0.24	461,637.00	5.45	5.19		13.56	4.29	32.13m	3.42	167.38m			1.52	
howthemarketworks	llen	-4.404%	5.21	5.44	-0.24	461,637	5.45	5.19	5.45									
hpcwire	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
insidestocks	llen	-4.40%	5.21	5.41	-0.24	461637	5.45	5.19										
investopedia	llen	-4.40 %	$5.21	5.44	-0.24				5.45									
investorguide	llen		0.00															
marketintellisearch	llen	-4.4 %	$5.21	$5.30	-0.24	450.00k	$5.45	$5.19	$5.45			32.13m	3.59	0.18b	0.0 %		1.52	
marketwatch	llen	-4.40%	$5.28	open: 5.44	-0.24	11,023	$5.45	$5.19	$5.45	$13.56	$4.29		3.42	$171.56m			1.53	
minyanville	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
msn-money	llen	-4.40%	5.21	5.44	-0.24	461,637	5.45	5.19	5.45	13.56	4.29	32.13 mil	3.28	175.09 mil			1.59	
optimum	llen	-4.40%	5.21 ( 4:30 pm edt)	5.44	-0.24	461,637	5.45	5.19	5.45	13.56	4.29	32.13m	3.5	167.4m			1.51	
paidcontent	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
pc-quote	llen	-4.04%	5.23	5.44	-0.22	461,637	5.45	5.19	5.45	13.56	4.29	33,478,432	3.42767	175,092,000				
personal-wealth-biz	llen	-4.40%	5.21	5.30	-0.24	461,637	5.45	5.19	5.45	13.56	4.29		3.33			0.00	1.637	
predictwallstreet	llen	-4.40%	5.21		-0.24	461,637												
raymond-james	llen	-4.40	5.21	5.44	-0.24	461,637	5.45	5.19	5.21	13.56	4.29		3.18				1.64	
renewable-energy-world	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
screamingmedia	llen	-4.40%	$	open: 5.44	-0.24	11,023	$5.45	$5.19	$5.45	$13.56	$4.29		3.42	$171.56m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-4.40%	last trade: 5.21		change: -0.240								p/e ratio: 3.33					
smartmoney	llen	(-4.40%)	5.21	$5.44	-0.24	461,637	$5.45	$5.19	$5.45	$13.56	$4.29			175,100	0.00%	$0.00		
stocknod	llen	-4.404%	5.210 usd	5.440	-0.2400	461,637	5.450	5.190	5.450	13.56	4.290	32,127,224						
stockpickr	llen	-4.40%	$5.21 -0.24 | -4.40%	5.44	-0.24	461.64k	5.45	5.19	5.45	13.56	4.29							
stocksmart	llen	%	$5.37	10.2		26,620	5.67	5.33										
stocktwits	llen	-4.04%	5.23		-0.22													
streetinsider-com	llen	4.4%	5.21	$5.44	-0.24	461,637	$5.45	$5.19	$5.45	$13.56	$4.29		3.45				$1.51	
thecramerreport	llen		5.21	5.30	-0.24	461637	5.45	5.19										
thestree	llen	-4.4%	$5.21	5.44	-0.24	461637	5.45	5.19	5.45	-13.56	4.29	3.2127224e7		1.71559376e8				
tickerspy	llen	-4.40%	$5.21	5.44	-0.24	461,637	5.45	5.19	5.45	13.56	4.29		3.4	173.3m	0.00%	$0.00		
tmx-quotemedia	llen	-4.40%	5.210	5.440	-0.240	461,637	5.450	5.190	5.450	13.560	4.290	32,127,224	3.40	167,382,837			1.58	
updown	llen	-4.40%	$5.21	$5.44	-$0.24	450,614	$5.45	$5.19	$5.45	$13.56	$4.29	32.12b	3.27	$175m			1.66	
wallstreetsurvivor	llen	-4.40%	5.21	5.44	-0.24	461,637	5.45	5.19		13.56	4.29		3.40	$175m			1.28	
yahoo-finance	llen	4.40%	5.21	5.30	0.24	461,637	5.45	5.19	5.45	13.56	4.29		3.18	167.38m			1.64	
ycharts-com	llen	-4.04%	5.23		-0.22					13.56	4.29		3.44	162.81m	0.00%		1.52	
zacks	llen	(-4.40%)	5.21		-0.24	vol.  461,637	5.45	5.19		13.56	4.29		3.59	175.09 m	0.00	0.00	1.52	
advfn	mms	-1.52	41.58	42.03	-0.64	125904	42.1	41.44										
barchart	mms	-1.52%	41.58	42.03	-0.64	129,282	42.10	41.44	42.22	42.77	26.61		20.94	$1.43 b	0.71%	$0.30	+2.10	
barrons	mms	1.52%	41.58	42.03	-0.64	125,904	42.10	41.44				35.93 million		$1.47 billion	0.87%	$0.09		
bloomberg	mms	-1.516%	41.580	42.030	-0.640	125,904	42.100	41.440		42.77	26.76	34.704mil	20.136	1,442.981mil	0.649	0.090 regular cash	2.065	
boston-com	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
bostonmerchant	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
business-insider	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
chron	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
cio-com	mms	-1.52%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718	20.28	1b	0.9	0.36		
cnn-money	mms	-1.52%today&rsquo;s change	41.58data as of 4:01pm et	42.03	-0.64	124,432	42.10	41.44	42.22				20.3	$1.4b	0.87%			
easystockalterts	mms	-1.52%	41.58	42.03	-0.64	125904	42.10	41.44	42.22	85.14	41.14		20.28				2.05	
eresearch-fidelity-com	mms	-1.52%	41.5800	42.0300	-0.6400	125,904	42.1000	41.4400	42.2200	83.2000	26.7600	34,704,000	20.55	$1.47b	0.85%	$0.090000		
finance-abc7-com	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
finance-abc7chicago-com	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
financial-content	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
finapps-forbes-com	mms	-1.5%	$41.58	42.03	-0.64	125,904	42.10	41.44	42.22	42.77	26.76	35 mil		1 bil	0.9	0.36		
finviz	mms	-1.52%	41.58			125,904			42.22	-2.78%	56.28%	34.70m	20.60	1.47b		0.36	2.05	
fool	mms	-1.75%	$41.48	$42.03	-0.74	98,919	$42.10	$41.47	$42.22	$83.20	$26.76		20.20	$1.44b	1.00%	0.36		
foxbusiness	mms		$41.58		-0.64	129,756			$42.22									
google-finance	mms	(-1.52%)	41.58	42.03	-0.64	125,904.00	42.10	41.44		83.20	26.76	34.70m	20.29	1.44b	0.87	0.09	2.05	
howthemarketworks	mms	-1.516%	41.58	42.03	-0.64	125,904	42.1	41.44	42.22									
hpcwire	mms	-1.516%	41.58 usd	42.03	-0.6400	129,756	42.10	41.44	42.22	85.14	41.14	34,703,718						
insidestocks	mms	-1.52%	41.58	42.03	-0.64	125904	42.10	41.44					price earnings ratio: 20.53					
investopedia	mms	-1.52 %	$41.58	42.03	-0.64				42.22									
investorguide	mms	-1.52%	41.58	42.03	-0.64		42.04	41.47		85.14	53.52		20.18	1.443b			2.092	
marketintellisearch	mms	-1.52 %	$41.58	$42.03	-0.64	123.20k	$42.10	$41.44	$42.22			34.70m	20.60	1.47b	0.85 %		2.05	
marketwatch	mms	-1.52%	$41.58	open: 42.03	-0.64	5,324	$42.10	$41.44	$42.22	$85.14	$41.14		20.27	$1.47b	0.87%	0.09	2.05	
minyanville	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
msn-money	mms	-1.52%	41.58	42.03	-0.64	125,904	42.10	41.44	42.22	83.20	26.76	34.70 mil	20.23	1.47 bil	0.85%	0.36	2.09	
nasdaq-com	mms	1.52%	$ 41.58		0.64	125,904	$ 42.10	$ 41.44	$ 42.22	$ 42.77	$ 26.76	34,704,000	19.85	$ 1,442,992,320			$ 2.10	
optimum	mms	-1.52%	41.58 ( 4:01 pm edt)	42.03	-0.64	124,432	42.10	41.44	42.22	85.14	41.14	34.70m	20.3	1.4b	0.72	0.30	2.05	
paidcontent	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
pc-quote	mms	-1.52%	41.58	42.03	-0.64	129,756	42.1	41.44	42.22	83.20	26.76	35,238,165	20.59512	1,465,203,000		0.09		
personal-wealth-biz	mms	-1.52%	41.58	42.03	-0.64	129,756	42.10	41.44	42.22	85.14	53.52		20.18		1.28	0.54	2.092	
predictwallstreet	mms	-1.52%	41.58		-0.64	125,904												
raymond-james	mms	-1.52	41.58	42.03	-0.64	125,904	42.10	41.44	41.58	42.77	26.76		9.76				4.26	
renewable-energy-world	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
screamingmedia	mms	-1.52%	$	open: 42.03	-0.64	5,324	$42.10	$41.44	$42.22	$85.14	$41.14		20.27	$1.47b	0.87%	0.09	2.05	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	-1.52%	last trade: 41.58		change: -0.640								p/e ratio: 20.18					
smartmoney	mms	(-1.52%)	41.58	$42.03	-0.64	125,904	$42.10	$41.44	$42.22	$83.20	$26.76			1,465,200	0.85%	$0.09		
stocknod	mms	-1.516%	41.58 usd	42.03	-0.6400	125,904	42.10	41.44	42.22	85.14	41.14	34,703,718						
stockpickr	mms	-1.52%	$41.58 -0.64 | -1.52%	42.03	-0.64	125.90k	42.10	41.44	42.22	83.20	26.76							
stocksmart	mms	%	$81.92	66.49		10,532	83.73	81.85										
stocktwits	mms	-1.54%	41.57		-0.65													
streetinsider-com	mms	1.52%	41.58	$42.03	-0.64	125,904	$42.10	$41.44	$42.22	$85.14	$41.14		20.28				$2.05	
thecramerreport	mms		42.22	41.82	-0.18	93894	42.31	41.72										
thestree	mms	-1.52%	$41.58	42.03	-0.64	125904	42.1	41.44	42.22	-83.2	26.76	3.4703718e7		1.471437643e9				
tickerspy	mms	-1.52%	$41.58	42.03	-0.64	125,904	42.10	41.44	42.22	83.20	26.76		20.6	1.4b	0.85%	$0.09		
tmx-quotemedia	mms	-1.52%	41.580	42.030	-0.640	129,756	42.100	41.440	42.220	42.770	26.760	34,703,718	20.20	1,442,980,594	0.853	0.090 usd	2.10	
updown	mms	-1.52%	$41.58	$42.03	-$0.64	124,432	$42.10	$41.44	$42.22	$42.77	$26.76	17.35b	19.50	$1.46b			2.17	
wallstreetsurvivor	mms	-1.52%	41.58	42.03	-0.64	125,904	42.10	41.44		42.77	26.76		20.20	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	1.52%	41.58	42.03	0.64	125,904	42.10	41.44	42.22	42.77	26.76		19.88	1.44b	0.90%	0.36	2.09	
ycharts-com	mms	-1.54%	41.57		-0.65					42.71	26.76		9.92	1.43b	0.51%		4.19	
zacks	mms	(-1.52%)	41.58		-0.64	vol.  125,904	42.10	41.44		42.77	26.76		20.85	1.47 b	0.71	0.30	2.03	
advfn	wtsla	-2.62	4.83	4.9	-0.13	964816	4.955	4.8										
barchart	wtsla	-2.62%	4.83	4.90	-0.13	948,852	4.95	4.80	4.96	5.00	2.77		24.85	$486.82 m			+0.18	
barrons	wtsla	2.62%	4.83	4.90	-0.13	964,516	4.955	4.80				99.41 million		$478.24 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	-2.621%	4.830	4.900	-0.130	964,816	4.955	4.800		5.00	2.77	101.537mil	21.955	490.423mil			0.220	
boston-com	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
bostonmerchant	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
business-insider	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
chron	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
cio-com	wtsla	-2.62%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814	26.83	490m				
cnn-money	wtsla	-2.62%today&rsquo;s change	4.83data as of 4:00pm et	4.90	-0.13	964,516	4.96	4.80	4.96				26.8	$490.4m				
easystockalterts	wtsla	-2.65%	4.83	4.90	-0.13	964816	4.96	4.80	4.96	5.00	2.77		26.83				0.18	
eresearch-fidelity-com	wtsla	-2.62%	4.8300	4.9000	-0.1300	964,816	4.9550	4.8000	4.9600	5.0000	2.7700	101,537,000	27.56	$503.62m				
finance-abc7-com	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
finance-abc7chicago-com	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
financial-content	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
finapps-forbes-com	wtsla	-2.6%	$4.83	4.90	-0.13	964,816	4.95	4.80	4.96	5.00	2.77	102 mil	26.8	490 mil	0.0	0.00	0.18	
finviz	wtsla	-2.62%	4.83			964,816			4.96	-3.40%	74.37%	101.54m	29.18	503.64m			0.17	
fool	wtsla	-2.62%	$4.83	$4.90	-0.13	964,816	$4.95	$4.80	$4.96	$5.00	$2.77		27.60	$490.42m				
foxbusiness	wtsla		$4.83		-0.13	973,188			$4.96									
google-finance	wtsla	(-2.62%)	4.83	4.90	-0.13	964,816.00	4.95	4.80		5.00	2.77	101.54m	28.11	490.42m			0.17	
howthemarketworks	wtsla	-2.621%	4.83	4.9	-0.13	964,816	4.955	4.8	4.96									
hpcwire	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
insidestocks	wtsla	-2.62%	4.83	4.90	-0.13	973188	4.95	4.80					price earnings ratio: 25.42					
investopedia	wtsla	-2.62 %	$4.83	4.90	-0.13				4.96									
investorguide	wtsla	-2.52%	4.835	4.91	-0.125		4.90	4.81		4.94	2.77		29.35	490.9m			0.169	
marketintellisearch	wtsla	-2.62 %	$4.83	$4.91	-0.13	956.10k	$4.96	$4.80	$4.96			101.54m	29.18	0.50b	0.0 %		0.17	
marketwatch	wtsla	-2.62%	$4.83	open: 4.90	-0.13	8,772	$4.96	$4.80	$4.96	$5.00	$2.77		5.48	$478.24m			0.88	
minyanville	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
msn-money	wtsla	-2.62%	4.83	4.90	-0.13	964,816	4.96	4.80	4.96	5.00	2.77	101.54 mil	28.41	503.62 mil			0.17	
nasdaq-com	wtsla	2.62%	$ 4.83	$ 4.90	0.13	964,816	$ 4.955	$ 4.80	$ 4.96	$ 5	$ 2.77	101,435,000	26.83	$ 489,931,050			$ 0.18	
optimum	wtsla	-2.62%	4.83 ( 4:00 pm edt)	4.90	-0.13	964,816	4.96	4.80	4.96	5.00	2.77	101.54m	26.8	490.4m			0.18	
paidcontent	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
pc-quote	wtsla	-2.62%	4.83	4.9	-0.13	973,188	4.955	4.8	4.96	5.00	2.77	104,269,876	29.17647	503,624,000				
personal-wealth-biz	wtsla	-2.62%	4.83	4.91	-0.13	973,188	4.955	4.80	4.96	4.94	2.77		29.35			0.00	0.169	
predictwallstreet	wtsla	-2.62%	4.83		-0.13	964,816												
raymond-james	wtsla	-2.62	4.83	4.90	-0.13	964,816	4.96	4.80	4.83	5.00	2.77		26.83				0.18	
renewable-energy-world	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
screamingmedia	wtsla	-2.62%	$	open: 4.90	-0.13	8,772	$4.96	$4.80	$4.96	$5.00	$2.77		5.48	$478.24m			0.88	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	-2.62%	last trade: 4.83		change: -0.130								p/e ratio: 29.35					
smartmoney	wtsla	(-2.62%)	4.83	$4.90	-0.13	964,816	$4.96	$4.80	$4.96	$5.00	$2.77			503,100	0.00%	$0.00		
stocknod	wtsla	-2.621%	4.830 usd	4.900	-0.1300	964,816	4.955	4.800	4.960	5.000	2.770	101,536,814						
stockpickr	wtsla	-2.62%	$4.83 -0.13 | -2.62%	4.90	-0.13	964.82k	4.96	4.80	4.96	5.00	2.77							
stocksmart	wtsla	%	$4.19	3.74		270,086	4.29	4.155										
stocktwits	wtsla	-2.62%	4.83		-0.13													
streetinsider-com	wtsla	2.62%	4.83	$4.90	-0.13	964,816	$4.96	$4.80	$4.96	$5.00	$2.77		26.83				$0.18	
thecramerreport	wtsla		4.83	4.91	-0.13	964816	4.955	4.80										
thestree	wtsla	-2.62%	$4.83	4.9	-0.13	964816	4.96	4.8	4.96	-5.0	2.77	1.01536814e8		5.04121081e8				
tickerspy	wtsla	-2.62%	$4.83	4.90	-0.13	964,816	4.96	4.80	4.96	5.00	2.77		29.2	503.1m	0.00%	$0.00		
tmx-quotemedia	wtsla	-2.62%	4.830	4.900	-0.130	973,188	4.955	4.800	4.960	5.000	2.770	101,536,814	27.60	490,422,812			0.18	
updown	wtsla	-2.62%	$4.83	$4.90	-$0.13	964,516	$4.96	$4.80	$4.96	$5.00	$2.77	100.78b	28.35	$504m			0.17	
wallstreetsurvivor	wtsla	-2.62%	4.83	4.90	-0.13	964,816	4.96	4.80		5.00	2.77		27.60	$503m			0.12	
yahoo-finance	wtsla	2.62%	4.83	4.91	0.13	964,816	4.96	4.80	4.96	5.00	2.77		28.58	490.42m			0.17	
ycharts-com	wtsla	-2.82%	4.83		-0.14					5.00	2.77		28.41	486.82m	0.00%		0.17	
zacks	wtsla	(-2.62%)	4.83		-0.13	vol.  964,816	4.96	4.80		5.00	2.77		24.8	503.62 m	0.00	0.00	.2	
advfn	mmm	-1.10	96.55	96.45	-1.07	4158951	97.0	96.06										
barchart	mmm	-1.10%	96.55	96.45	-1.07	3,528,917	96.88	96.06	97.62	98.19	76.99		16.80	$68.72 b	2.25%	$2.20	+5.83	
barrons	mmm	1.10%	96.55	96.45	-1.07	4.159m	96.86	96.06				725.50 million		$69.62 billion	2.28%	$0.55		
bloomberg	mmm	-1.076%	96.570	96.450	-1.050	4,157,357	97.000	96.060		98.19	78.40	710.577mil	16.509	68,506.840mil	2.232	0.550 regular cash	5.840	
boston-com	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
bostonmerchant	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
business-insider	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
chron	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
cio-com	mmm	-1.10%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360	16.56	69b	2.3	2.2		
cnn-money	mmm	-1.08%today&rsquo;s change	96.57data as of 4:00pm et	96.45	-1.05	4,158,851	97.00	96.06	97.62				16.6	$68.6b	2.28%			
easystockalterts	mmm	-1.21%	96.45	96.45	-1.17	3917135	97.00	96.06	97.62	98.19	78.40		16.54				5.83	
eresearch-fidelity-com	mmm	-1.09%	96.5600	96.4500	-1.0600	4,125,431	97.0000	96.0600	97.6200	98.1900	78.4000	710,577,000	16.72	$69.37b	2.25%	$0.550000		
finance-abc7-com	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
finance-abc7chicago-com	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
financial-content	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
finapps-forbes-com	mmm	-1.1%	$96.55	96.45	-1.07	4,159,151	97.00	96.06	97.62	98.19	78.40	711 mil	16.5	69 bil	2.3	2.20	5.84	
finviz	mmm	-1.10%	96.55			4,045,257			97.62	-1.67%	25.40%	710.58m	16.74	69.37b		2.20	5.83	
fool	mmm	-1.24%	$96.41	$96.45	-1.21	3,827,347	$97.00	$96.06	$97.62	$98.19	$78.40		16.50	$68.51b	2.50%	2.20		
foxbusiness	mmm		$96.56		-1.06	4,078,440			$97.62									
google-finance	mmm	(-1.09%)	96.56	96.45	-1.06	4.13m	97.00	96.06		98.19	78.40	711.80m	16.55	68.73b	2.28	0.55	5.83	
howthemarketworks	mmm	-1.076%	96.57	96.45	-1.05	4,158,451	97	96.06	97.62									
hpcwire	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
insidestocks	mmm	-1.20%	96.45	96.45	-1.17	3254263	96.88	96.06					price earnings ratio: 16.52					
investopedia	mmm	-1.20 %	$96.45	96.45	-1.17				97.62									
investorguide	mmm	-1.10%	96.55	96.45	-1.07		97.00	96.11		97.95	72.72		16.74	68.606b			5.83	
marketintellisearch	mmm	-1.09 %	$96.56	$96.45	-1.06	4419.90k	$97.00	$96.06	$97.62			710.58m	16.74	69.37b	2.25 %		5.83	
marketwatch	mmm	-1.10%	$96.38	open: 96.45	-1.07	43,139	$97.00	$96.06	$97.62	$98.19	$78.40		16.56	$69.62b	2.28%	0.55	5.83	
minyanville	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
msn-money	mmm	-1.09%	96.56	96.45	-1.06	4.16 mil	97.00	96.06	97.62	98.19	78.40	710.58 mil	16.56	69.37 bil	2.25%	2.20	5.83	
nasdaq-com	mmm	1.2%	$ 96.45		1.17	3,918,235	$ 97	$ 96.06	$ 97.62	$ 98.19	$ 78.40	710,577,000	16.54	$ 68,535,151,650	2.25 %	$2.200000	$ 5.83	
optimum	mmm	-1.20%	96.45 ( 3:55 pm edt)	96.45	-1.17	3,917,135	97.00	96.06	97.62	98.19	78.40	710.58m	16.5	68.5b	2.28	2.20	5.83	
paidcontent	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
pc-quote	mmm	-1.09%	96.56	96.45	-1.06	4,464,955	97.0	96.06	97.62	98.19	78.40	718,377,382	16.74443	69,366,520,000		0.55		
personal-wealth-biz	mmm	-1.10%	96.55	96.45	-1.07	4,154,650	97.00	96.06	97.62	97.95	72.72		16.74		2.20	2.15	5.83	
predictwallstreet	mmm	-1.08%	96.57		-1.05	4,158,651												
raymond-james	mmm	-1.10	96.55	96.45	-1.07	4,158,951	97.00	96.06	96.55	98.19	78.40		16.25				5.94	
renewable-energy-world	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
screamingmedia	mmm	-1.10%	$	open: 96.45	-1.07	43,139	$97.00	$96.06	$97.62	$98.19	$78.40		16.56	$69.62b	2.28%	0.55	5.83	
scroli	mmm	-1.09%	mmm 96.56	96.45	-1.06	3,785,332	97.00	96.06	97.62	98.19	78.40		16.55				5.83	
simple-stock-quotes	mmm	-1.10%	last trade: 96.55		change: -1.070								p/e ratio: 16.74					
smartmoney	mmm	(-1.10%)	96.55	$96.45	-1.07	4,158,951	$97.00	$96.06	$97.62	$98.19	$78.40			69,366,600	2.25%	$0.55		
stocknod	mmm	-1.096%	96.55 usd	96.45	-1.070	4,158,551	97.00	96.06	97.62	98.19	0.0100	710,577,360						
stockpickr	mmm	-1.12%	$96.53 -1.09 | -1.12%	96.57	-1.09	4.02m	97.00	96.06	97.62	98.19	78.40							
stocksmart	mmm	%	$91.53	86.53		334,935	94.24	91.35										
stocktwits	mmm	-1.08%	96.57		-1.05													
streetinsider-com	mmm	1.2%	96.45	$96.45	-1.17	3,917,135	$97.00	$96.06	$97.62	$98.19	$78.40		16.54				$5.83	
thecramerreport	mmm		97.62	97.17	-0.35	3014844	97.67	96.99										
thestree	mmm	-1.12%	$96.53	96.57	-1.09	4021179	97.0	96.06	97.62	-98.19	78.4	7.1057736e8		6.9615263959e10				
tickerspy	mmm	-1.19%	$96.46	96.45	-1.16	3,927,283	97.00	96.06	97.62	98.19	78.40		16.7	69.3b	2.25%	$0.55		
tmx-quotemedia	mmm	-1.10%	96.550	96.450	-1.070	4,158,951	97.000	96.060	97.620	98.190	78.400	710,577,360	16.70	68,606,244,108	2.254	0.550 usd	5.83	
updown	mmm	-1.09%	$96.56	$96.45	-$1.06	4,158,551	$97.00	$96.06	$97.62	$98.19	$78.40	710.57b	16.45	$69.36b			5.94	
wallstreetsurvivor	mmm	-1.08%	96.57	96.45	-1.05	4,158,451	97.00	96.06		98.19	78.40		16.70	$69b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	1.10%	96.55	96.45	1.07	4,154,650	97.00	96.06	97.62	98.19	78.40		16.56	68.61b	2.30%	2.20	5.83	
ycharts-com	mmm	-1.08%	96.57		-1.05					98.11	78.40		16.56	68.74b	2.43%		5.83	
zacks	mmm	(-1.08%)	96.57		-1.05	vol.  4,158,851	97.00	96.06		98.19	78.40		16.74	69.37 b	2.25	2.20	5.83	
advfn	boom	-5.03	22.1	22.78	-1.17	164877	22.78	22.06										
barchart	boom	-5.03%	22.10	22.48	-1.17	163,994	22.70	22.06	23.27	29.64	13.40		57.29	$294.59 m	0.67%	$0.16	+0.49	
barrons	boom	5.03%	22.10	22.78	-1.17	164,877	22.78	22.06				12.88 million		$320.74 million	0.72%	$0.04		
bloomberg	boom	-5.028%	22.100	22.780	-1.170	164,877	22.780	22.060		29.69	13.50	13.331mil	58.158	294.608mil	0.724	0.040 regular cash	0.380	
boston-com	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
bostonmerchant	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
business-insider	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
chron	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
cio-com	boom	-5.03%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698	45.10	295m	0.7	0.16		
cnn-money	boom	-5.03%	22.10	22.78	-1.17	164,877	22.78	22.06	23.27				45.1	$294.6m	0.72%			
easystockalterts	boom	-5.14%	22.10	22.78	-1.17	164877	22.78	22.06	23.27	29.69	13.50		45.10				0.49	
eresearch-fidelity-com	boom	-5.03%	22.1000	22.7800	-1.1700	164,877	22.7800	22.0600	23.2700	29.6900	13.5000	13,331,000	47.49	$310.21m	0.69%	$0.040000		
finance-abc7-com	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
financial-content	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
finapps-forbes-com	boom	-5.0%	$22.10	22.78	-1.17	164,877	22.78	22.06	23.27	29.69	13.50	13 mil	45.1	295 mil	0.7	0.16	0.49	
finviz	boom	-5.03%	22.10			164,877			23.27	-25.44%	65.04%	13.33m	45.10	294.59m		0.16	0.49	
fool	boom	-5.03%	$22.10	$22.78	-1.17	164,877	$22.78	$22.06	$23.27	$29.69	$13.50		47.50	$294.61m	0.90%	0.16		
foxbusiness	boom		$22.10		-1.17	165,353			$23.27									
google-finance	boom	(-5.03%)	22.10	22.78	-1.17	164,877.00	22.78	22.06		29.69	13.50	13.33m	45.15	294.61m	0.72	0.04	0.49	
howthemarketworks	boom	-5.028%	22.1	22.78	-1.17	163,744	22.78	22.06	23.27									
hpcwire	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
insidestocks	boom	-5.03%	22.10	22.48	-1.17	164877	22.78	22.06					price earnings ratio: 45.10					
investopedia	boom	-5.03 %	$22.10	22.78	-1.17				23.27									
investorguide	boom	-5.03%	22.10	22.50	-1.17		22.78	22.06		29.69	13.50		47.78	294.6m			0.487	
marketintellisearch	boom	-5.03 %	$22.10	$22.50	-1.17	162.30k	$22.78	$22.06	$23.27			13.33m	47.49	0.31b	0.69 %		0.49	
marketwatch	boom	-5.03%	$22.10	open: 22.78	-1.17	1,209	$22.78	$22.06	$23.27	$29.69	$13.50		44.89	$320.74m	0.72%	0.04	0.49	
minyanville	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
msn-money	boom	-5.03%	22.10	22.78	-1.17	164,877	22.78	22.06	23.27	29.69	13.50	13.33 mil	45.10	310.21 mil	0.69%	0.16	0.49	
nasdaq-com	boom	5.03%	$ 22.10	$ 22.78	1.17	164,877	$ 22.78	$ 22.06	$ 23.27	$ 29.69	$ 13.50	13,331,000	45.1	$ 294,615,100	0.69 %	$0.160000	$ 0.49	
optimum	boom	-5.03%	22.10 ( 4:30 pm edt)	22.78	-1.17	164,877	22.78	22.06	23.27	29.69	13.50	13.33m	45.1	294.6m	0.72	0.16	0.49	
paidcontent	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
pc-quote	boom	-5.03%	22.1	22.78	-1.17	164,877	22.78	22.06	23.27	29.69	13.50	14,036,760	47.4898	310,212,000		0.04		
personal-wealth-biz	boom	-5.03%	22.10	22.50	-1.17	165,353	22.78	22.06	23.27	29.69	13.50		47.78		0.69	0.16	0.487	
predictwallstreet	boom	-5.03%	22.10		-1.17	164,877												
raymond-james	boom	-5.03	22.10	22.78	-1.17	164,877	22.78	22.06	22.10	29.69	13.50		45.10				0.49	
renewable-energy-world	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
screamingmedia	boom	-5.03%	$	open: 22.78	-1.17	733	$22.78	$22.06	$23.27	$29.69	$13.50		44.89	$320.74m	0.72%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	-5.03%	last trade: 22.10		change: -1.170								p/e ratio: 47.78					
smartmoney	boom	(-5.03%)	22.10	$22.78	-1.17	164,877	$22.78	$22.06	$23.27	$29.69	$13.50			310,200	0.69%	$0.04		
stocknod	boom	-5.028%	22.10 usd	22.78	-1.170	164,877	22.78	22.06	23.27	29.69	13.50	13,330,698						
stockpickr	boom	-5.03%	$22.10 -1.17 | -5.03%	22.78	-1.17	164.88k	22.78	22.06	23.27	29.69	13.50							
stocksmart	boom	%	$21.29	22.28		9,560	22.6	21.18										
stocktwits	boom	-4.77%	22.16		-1.11													
streetinsider-com	boom	5.03%	22.10	$22.78	-1.17	164,877	$22.78	$22.06	$23.27	$29.69	$13.50		45.10				$0.49	
thecramerreport	boom		22.10	22.50	-1.17	164877	22.78	22.06										
thestree	boom	-5.03%	$22.1	22.78	-1.17	164877	22.78	22.06	23.27	-29.69	13.5	1.3330698e7		3.20736594e8				
tickerspy	boom	-5.03%	$22.10	22.78	-1.17	164,877	22.78	22.06	23.27	29.69	13.50		47.5	310.2m	0.69%	$0.04		
tmx-quotemedia	boom	-5.03%	22.100	22.780	-1.170	165,353	22.780	22.060	23.270	29.690	13.500	13,330,698	47.50	294,608,426	0.688	0.040 usd	0.49	
updown	boom	-5.03%	$22.10	$22.78	-$1.17	163,098	$22.78	$22.06	$23.27	$29.69	$13.50	13.33b	46.92	$310m			0.50	
wallstreetsurvivor	boom	-5.03%	22.10	22.78	-1.17	163,744	22.78	22.06		29.69	13.50		47.50	$310m	0.70%	0.16 -	0.40	
yahoo-finance	boom	5.03%	22.10	22.50	1.17	164,877	22.78	22.06	23.27	29.69	13.50		45.38	294.59m	0.70%	0.16	0.49	
ycharts-com	boom	-4.73%	22.16		-1.10					29.69	13.50		45.22	295.39m	0.84%		0.49	
zacks	boom	(-5.03%)	22.10		-1.17	vol.  164,877	22.78	22.06		29.69	13.50		55.4	310.21 m	0.69	0.16	.42	
advfn	shld	-2.87	72.54	73.86	-2.14	278127	74.36	72.08										
barchart	shld	-2.87%	72.54	73.83	-2.14	237,539	74.36	72.08	74.68	94.79	60.12		618.50	$7.87 b			-0.48	
barrons	shld	2.87%	72.54	73.86	-2.14	277,010	74.36	72.08				111.70 million		$7.99 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	-2.866%	72.540	73.860	-2.140	278,127	74.360	72.080		94.79	60.12	107.706mil		7,812.971mil			-0.410	
boston-com	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
bostonmerchant	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
business-insider	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
chron	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
cio-com	shld	-2.87%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689		8b				
cnn-money	shld	-2.87%	72.54	73.86	-2.14	278,027	74.36	72.08	74.68				nm	$7.8b				
easystockalterts	shld	-2.90%	72.54	73.86	-2.14	278127	74.36	72.08	74.68	94.79	60.12						-0.57	
eresearch-fidelity-com	shld	-2.87%	72.5400	73.8600	-2.1400	278,127	74.3600	72.0800	74.6800	94.7884	60.1200	107,706,000	nm	$8.04b				
finance-abc7-com	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
finance-abc7chicago-com	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
financial-content	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
finapps-forbes-com	shld	-2.9%	$72.54	73.86	-2.14	278,127	74.36	72.08	74.68	94.78	60.12	108 mil		8 bil	0.0	0.00		
finviz	shld	-2.87%	72.54			278,127			74.68	-23.47%	20.66%	107.71m		8.04b			-0.48	
fool	shld	-2.87%	$72.54	$73.86	-2.14	277,699	$74.36	$72.08	$74.68	$94.79	$60.12		0.00	$7.81b				
foxbusiness	shld		$72.54		-2.14	285,476			$74.68									
google-finance	shld	(-2.87%)	72.54	73.86	-2.14	278,127.00	74.36	72.08		94.79	60.12	107.71m		7.81b			-0.48	
howthemarketworks	shld	-2.866%	72.54	73.86	-2.14	278,127	74.36	72.08	74.68									
hpcwire	shld	-2.866%	72.54 usd	73.86	-2.140	282,627	74.36	72.08	74.68	94.79	60.12	107,705,689						
insidestocks	shld	-2.87%	72.54	73.83	-2.14	235939	74.36	72.08					price earnings ratio: 659.45					
investopedia	shld	-2.87 %	$72.54	73.86	-2.14				74.68									
investorguide	shld	-2.86%	72.5454	73.86	-2.1346		74.36	72.11		94.79	59.21			7.814b			-0.487	
marketintellisearch	shld	-3.04 %	$72.41	$73.86	-2.27	275.60k	$74.36	$72.08	$74.68			107.71m	0.00	8.04b	0.0 %		-0.48	
marketwatch	shld	-2.87%	$72.54	open: 73.86	-2.14	8,011	$74.36	$72.08	$74.68	$94.79	$60.12			$7.99b				
minyanville	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
msn-money	shld	-2.87%	72.54	73.86	-2.14	278,127	74.36	72.08	74.68	94.79	60.12	107.71 mil	-136.87	8.04 bil			-0.48	
nasdaq-com	shld	2.87%	$ 72.54	$ 73.86	2.14	278,127	$ 74.36	$ 72.08	$ 74.68	$ 94.7884	$ 60.12	107,706,000		$ 7,812,993,240			$ -0.48	
optimum	shld	-2.87%	72.54 ( 4:00 pm edt)	73.86	-2.14	277,927	74.36	72.08	74.68	94.79	60.12	107.71m		7.8b			-0.57	
paidcontent	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
pc-quote	shld	-2.87%	72.54	73.86	-2.14	285,476	74.36	72.08	74.68	94.79	60.12	110,883,430	-140.90565	8,043,484,000				
personal-wealth-biz	shld	-2.87%	72.54	73.86	-2.14	285,476	74.36	72.08	74.68	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	-2.87%	72.54		-2.14	278,127												
raymond-james	shld	-2.87	72.54	73.86	-2.14	278,127	74.36	72.08	72.54	94.79	60.12						-0.48	
renewable-energy-world	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
screamingmedia	shld	-2.95%	$	open: 73.86	-2.20	8,011	$74.36	$72.08	$74.68	$94.79	$60.12			$7.99b				
scroli	shld	-2.87%	shld 72.54	73.86	-2.14	225,205	74.36	72.08	74.68	94.79	60.12		0.00				-0.48	
simple-stock-quotes	shld	-2.87%	last trade: 72.54		change: -2.140													
smartmoney	shld	(-2.87%)	72.54	$73.86	-2.14	278,127	$74.36	$72.08	$74.68	$94.79	$60.12			8,043,500	0.00%	$0.00		
stocknod	shld	-2.866%	72.54 usd	73.86	-2.140	278,127	74.36	72.08	74.68	94.79	60.12	107,705,689						
stockpickr	shld	-2.87%	$72.54 -2.14 | -2.87%	73.86	-2.14	278.13k	74.36	72.08	74.68	94.79	60.12							
stocksmart	shld	%	$68.34	74		73,637	71.1	68.34										
stocktwits	shld	-2.84%	72.56		-2.12													
streetinsider-com	shld	2.87%	72.54	$73.86	-2.14	278,127	$74.36	$72.08	$74.68	$94.79	$60.12						$-0.57	
thecramerreport	shld		74.68	73.00	+0.46	338600	75.00	72.98										
thestree	shld	-2.87%	$72.54	73.86	-2.14	278127	74.36	72.08	74.68	-94.79	60.12	1.07705689e8		7.993916238e9				
tickerspy	shld	-2.87%	$72.54	73.86	-2.14	278,027	74.36	72.08	74.68	94.79	60.12		-140.9	8.0b	0.00%	$0.00		
tmx-quotemedia	shld	-2.87%	72.540	73.860	-2.140	285,476	74.360	72.080	74.680	94.788	60.120	107,705,689		7,812,970,680			-0.57	
updown	shld	-2.87%	$72.54	$73.86	-$2.14	277,010	$74.36	$72.08	$74.68	$94.79	$60.12	107.70b		$8.04b			-0.48	
wallstreetsurvivor	shld	-2.87%	72.54	73.86	-2.14	278,127	74.36	72.08		94.79	60.12			$8b			1.19	
yahoo-finance	shld	2.87%	72.54	73.86	2.14	278,127	74.36	72.08	74.68	94.79	60.12			7.81b			-0.49	
ycharts-com	shld	+0.15%	74.79		+0.11					94.79	60.12			8.11b	0.00%		-0.53	
zacks	shld	(-2.87%)	72.54		-2.14	vol.  278,127	74.36	72.08		94.79	60.12		622.33	8.04 b	0.00	0.00	.12	
advfn	cprt	-1.66	46.79	47.17	-0.79	232644	47.17	46.54										
barchart	cprt	-1.66%	46.79	47.17	-0.79	234,733	47.17	46.54	47.58	47.97	31.28		23.43	$3.29 b			+2.05	
barrons	cprt	1.66%	46.79	47.17	-0.79	232,644	47.17	46.54				85.03 million		$3.29 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	-1.660%	46.790	47.170	-0.790	232,644	47.170	46.540		47.97	31.28	68.797mil	22.824	3,219.018mil			2.050	
boston-com	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
bostonmerchant	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
business-insider	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
chron	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
cio-com	cprt	-1.66%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141	22.94	3b				
cnn-money	cprt	-1.66%	46.79	47.17	-0.79	227,716	47.17	46.54	47.58				22.9	$3.2b				
easystockalterts	cprt	-1.67%	46.79	47.17	-0.79	232644	47.17	46.54	47.58	47.97	31.28		22.94				2.04	
eresearch-fidelity-com	cprt	-1.66%	46.7900	47.1700	-0.7900	232,644	47.1700	46.5400	47.5800	47.9700	31.2800	68,797,000	23.21	$3.27b				
finance-abc7-com	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
finance-abc7chicago-com	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
financial-content	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
finapps-forbes-com	cprt	-1.7%	$46.79	47.17	-0.79	232,644	47.17	46.54	47.58	47.97	31.28	69 mil	22.8	3 bil	0.0	0.00	2.05	
finviz	cprt	-1.66%	46.79			232,644			47.58	-2.46%	49.58%	68.80m	23.32	3.27b			2.04	
fool	cprt	-1.66%	$46.79	$47.17	-0.79	231,846	$47.17	$46.54	$47.58	$47.97	$31.28		23.30	$3.22b				
foxbusiness	cprt		$46.79		-0.79	232,644			$47.58									
google-finance	cprt	(-1.66%)	46.79	47.17	-0.79	232,644.00	47.17	46.54		47.97	31.28	68.80m	22.93	3.22b			2.04	
howthemarketworks	cprt	-1.66%	46.79	47.17	-0.79	231,191	47.17	46.54	47.58									
hpcwire	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
insidestocks	cprt	-1.66%	46.79	47.17	-0.79	212833	47.17	46.54					price earnings ratio: 22.94					
investopedia	cprt	-1.66 %	$46.79	47.17	-0.79				47.58									
investorguide	cprt	-1.66%	46.79	46.98	-0.79		47.17	46.54		47.12	31.28		23.74	3.219b			2.004	
marketintellisearch	cprt	-1.66 %	$46.79	$46.98	-0.79	225.70k	$47.17	$46.54	$47.58			68.80m	23.32	3.27b	0.0 %		2.04	
marketwatch	cprt	-1.66%	$46.79	open: 47.17	-0.79	4,928	$47.17	$46.54	$47.58	$47.97	$31.28		33.65	$3.29b			1.39	
minyanville	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
msn-money	cprt	-1.66%	46.79	47.17	-0.79	232,644	47.17	46.54	47.58	47.97	31.28	68.80 mil	23.28	3.27 bil			2.04	
nasdaq-com	cprt	1.66%	$ 46.79	$ 47.17	0.79	232,644	$ 47.17	$ 46.54	$ 47.58	$ 47.97	$ 31.28	70,290,000	22.82	$ 3,288,869,100			$ 2.05	
optimum	cprt	-1.66%	46.79 ( 4:00 pm edt)	47.17	-0.79	232,244	47.17	46.54	47.58	47.97	31.28	68.80m	22.9	3.2b			2.04	
paidcontent	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
pc-quote	cprt	-1.66%	46.79	47.17	-0.79	232,644	47.17	46.54	47.58	47.97	31.28	69,958,566	23.67164	3,273,361,000				
personal-wealth-biz	cprt	-1.66%	46.79	46.98	-0.79	232,644	47.17	46.54	47.58	47.12	31.28		23.74			0.00	2.004	
predictwallstreet	cprt	-1.66%	46.79		-0.79	232,644												
raymond-james	cprt	-1.66	46.79	47.17	-0.79	232,644	47.17	46.54	46.79	47.97	31.28		22.94				2.04	
renewable-energy-world	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
screamingmedia	cprt	-1.66%	$	open: 47.17	-0.79	4,928	$47.17	$46.54	$47.58	$47.97	$31.28		33.65	$3.29b			1.39	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	-1.66%	last trade: 46.79		change: -0.790								p/e ratio: 23.74					
smartmoney	cprt	(-1.66%)	46.79	$47.17	-0.79	232,644	$47.17	$46.54	$47.58	$47.97	$31.28			3,280,400	0.00%	$0.00		
stocknod	cprt	-1.660%	46.79 usd	47.17	-0.7900	232,644	47.17	46.54	47.58	47.97	31.28	68,797,141						
stockpickr	cprt	-1.66%	$46.79 -0.79 | -1.66%	47.17	-0.79	232.64k	47.17	46.54	47.58	47.97	31.28							
stocksmart	cprt	%	$46.13	37.5		36,451	47.1	46.03										
stocktwits	cprt	-1.74%	46.75		-0.83													
streetinsider-com	cprt	1.66%	46.79	$47.17	-0.79	232,644	$47.17	$46.54	$47.58	$47.97	$31.28		22.94				$2.04	
thecramerreport	cprt		47.58	47.36	-0.22	214888	47.64	47.09										
thestree	cprt	-1.66%	$46.79	47.17	-0.79	232644	47.17	46.54	47.58	-47.97	31.28	6.8797141e7		3.2955232e9				
tickerspy	cprt	-1.66%	$46.79	47.17	-0.79	232,644	47.17	46.54	47.58	47.97	31.28		23.7	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	-1.66%	46.790	47.170	-0.790	232,644	47.170	46.540	47.580	47.970	31.280	68,797,141	23.30	3,219,018,227			2.04	
updown	cprt	-1.66%	$46.79	$47.17	-$0.79	227,716	$47.17	$46.54	$47.58	$47.97	$31.28	70.29b	23.44	$3.27b			2.03	
wallstreetsurvivor	cprt	-1.66%	46.79	47.17	-0.79	231,191	47.17	46.54		47.97	31.28		23.30	$3b			1.78	
yahoo-finance	cprt	1.66%	46.79	46.98	0.79	232,644	47.17	46.54	47.58	47.97	31.28		23.35	3.22b			2.00	
ycharts-com	cprt	-1.68%	46.75		-0.80					47.81	31.28		22.92	3.29b	0.00%		2.04	
zacks	cprt	(-1.66%)	46.79		-0.79	vol.  232,644	47.17	46.54		47.97	31.28		23.32	3.27 b	0.00	0.00	2.04	
advfn	utek	-4.45	26.87	27.58	-1.25	373122	27.78	26.57										
barchart	utek	-4.45%	26.87	27.62	-1.25	368,718	27.78	26.57	28.12	33.85	15.21		31.83	$673.90 m			+0.90	
barrons	utek	4.45%	26.87	27.58	-1.25	371,922	27.78	26.57				25.04 million		$732.52 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	-4.445%	26.870	27.580	-1.250	373,122	27.780	26.570		33.85	15.21	25.568mil	29.856	687.011mil			0.900	
boston-com	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
bostonmerchant	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
business-insider	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
chron	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
cio-com	utek	-4.45%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136	29.86	676m				
cnn-money	utek	-4.45%	26.87	27.62	-1.25	371,922	27.78	26.57	28.12				29.9	$675.7m				
easystockalterts	utek	-4.53%	26.87	27.58	-1.25	373122	27.78	26.57	28.12	33.85	15.21		29.86				0.90	
eresearch-fidelity-com	utek	-4.45%	26.8700	27.5800	-1.2500	373,122	27.7800	26.5700	28.1200	33.8500	15.2100	25,568,000	31.24	$718.97m				
finance-abc7-com	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
financial-content	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
finapps-forbes-com	utek	-4.4%	$26.87	27.58	-1.25	373,122	27.78	26.57	28.12	33.85	15.21	26 mil	29.9	687 mil	0.0	0.00	0.90	
finviz	utek	-4.45%	26.87			371,922			28.12	-20.62%	76.66%	25.57m	30.19	687.07m			0.89	
fool	utek	-4.45%	$26.87	$27.58	-1.25	373,122	$27.78	$26.57	$28.12	$33.85	$15.21		31.20	$675.70m				
foxbusiness	utek		$26.87		-1.25	374,020			$28.12									
google-finance	utek	(-4.45%)	26.87	27.58	-1.25	373,122.00	27.78	26.57		33.85	15.21	25.57m	30.20	687.01m			0.89	
howthemarketworks	utek	-4.445%	26.87	27.58	-1.25	369,130	27.78	26.57	28.12									
hpcwire	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
insidestocks	utek	-4.45%	26.87	27.62	-1.25	357362	27.78	26.57					price earnings ratio: 29.86					
investopedia	utek	-4.45 %	$26.87	27.58	-1.25				28.12									
investorguide	utek	-4.45%	26.87	27.78	-1.25		27.78	26.57		33.85	13.60		31.63	675.7m			0.889	
marketintellisearch	utek	-4.45 %	$26.87	$27.78	-1.25	364.40k	$27.78	$26.57	$28.12			25.57m	31.60	0.72b	0.0 %		0.89	
marketwatch	utek	-4.45%	$26.87	open: 27.58	-1.25	6,290	$27.78	$26.57	$28.12	$33.85	$15.21			$732.52m				
minyanville	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
msn-money	utek	-4.45%	26.87	27.58	-1.25	373,122	27.78	26.57	28.12	33.85	15.21	25.57 mil	30.19	718.97 mil			0.89	
nasdaq-com	utek	4.45%	$ 26.87	$ 27.58	1.25	373,122	$ 27.78	$ 26.57	$ 28.12	$ 33.85	$ 15.21	25,128,000	29.86	$ 675,189,360			$ 0.90	
optimum	utek	-4.45%	26.87 ( 4:30 pm edt)	27.58	-1.25	371,922	27.78	26.57	28.12	33.85	15.21	25.15m	29.9	675.7m			0.90	
paidcontent	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
pc-quote	utek	-4.45%	26.87	27.58	-1.25	373,122	27.78	26.57	28.12	33.85	15.21	26,757,432	31.59551	718,972,000				
personal-wealth-biz	utek	-4.45%	26.87	27.78	-1.25	374,020	27.78	26.57	28.12	33.85	13.60		31.63			0.00	0.889	
predictwallstreet	utek	-4.45%	26.87		-1.25	373,122												
raymond-james	utek	-4.45	26.87	27.58	-1.25	373,122	27.78	26.57	26.87	33.85	15.21		29.53				0.91	
renewable-energy-world	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
screamingmedia	utek	-4.45%	$	open: 27.58	-1.25	5,392	$27.78	$26.57	$28.12	$33.85	$15.21			$732.52m				
scroli	utek	%	utek			0												
simple-stock-quotes	utek	-4.45%	last trade: 26.87		change: -1.250								p/e ratio: 31.63					
smartmoney	utek	(-4.45%)	26.87	$27.58	-1.25	373,122	$27.78	$26.57	$28.12	$33.85	$15.21			707,100	0.00%	$0.00		
stocknod	utek	-4.445%	26.87 usd	27.58	-1.250	373,122	27.78	26.57	28.12	33.85	15.21	25,147,136						
stockpickr	utek	-4.45%	$26.87 -1.25 | -4.45%	27.58	-1.25	371.92k	27.78	26.57	28.12	33.85	15.21							
stocksmart	utek	%	$30.7	19.58		28,217	31.93	30.51										
stocktwits	utek	-4.37%	26.89		-1.23													
streetinsider-com	utek	4.45%	26.87	$27.58	-1.25	373,122	$27.78	$26.57	$28.12	$33.85	$15.21		29.86				$0.90	
thecramerreport	utek		26.87	27.78	-1.25	373122	27.78	26.57										
thestree	utek	-4.45%	$26.87	27.58	-1.25	371922	27.78	26.57	28.12	-33.85	15.21	2.5147136e7		7.20465446e8				
tickerspy	utek	-4.45%	$26.87	27.58	-1.25	373,122	27.78	26.57	28.12	33.85	15.21		31.6	707.1m	0.00%	$0.00		
tmx-quotemedia	utek	-4.45%	26.870	27.580	-1.250	374,020	27.780	26.570	28.120	33.850	15.210	25,147,136	31.20	675,703,544			0.90	
updown	utek	-4.45%	$26.87	$27.58	-$1.25	366,649	$27.78	$26.57	$28.12	$33.85	$15.21	25.14b	30.69	$707m			0.92	
wallstreetsurvivor	utek	-4.45%	26.87	27.58	-1.25	369,130	27.78	26.57		33.85	15.21		31.20	$707m			0.67	
yahoo-finance	utek	4.45%	26.87	27.78	1.25	373,122	27.78	26.57	28.12	33.85	15.21		30.22	675.70m			0.89	
ycharts-com	utek	-4.24%	26.89		-1.19					33.85	15.21		30.21	674.40m	0.00%		0.89	
zacks	utek	(-4.45%)	26.87		-1.25	vol.  373,122	27.78	26.57		33.85	15.21		31.24	718.97 m	0.00	0.00	.9	
